Dci Advisors LTD (DCI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dci Advisors LTD

Date Open High Low Close* Volume
18/08/2010 40.00p 40.00p 39.00p 40.00p 50000
17/08/2010 40.00p 40.00p 40.00p 40.00p 0
16/08/2010 40.00p 40.00p 39.20p 40.00p 20000
13/08/2010 40.00p 40.00p 40.00p 40.00p 0
12/08/2010 40.00p 40.00p 40.00p 40.00p 0
11/08/2010 40.00p 40.00p 39.00p 40.00p 33533
10/08/2010 40.00p 40.00p 39.30p 40.00p 2000
09/08/2010 40.00p 40.00p 40.00p 40.00p 0
06/08/2010 40.00p 40.00p 40.00p 40.00p 0
05/08/2010 40.50p 40.50p 40.00p 40.00p 0
04/08/2010 40.00p 40.00p 39.00p 40.00p 27552
03/08/2010 40.00p 41.00p 40.00p 40.00p 874
02/08/2010 40.00p 41.00p 40.00p 40.00p 10226
30/07/2010 40.00p 40.00p 39.00p 40.00p 127049
29/07/2010 40.25p 40.50p 40.00p 40.00p 5436
28/07/2010 40.75p 42.00p 39.70p 40.25p 76629
27/07/2010 40.50p 42.00p 40.00p 40.75p 3325
26/07/2010 40.00p 42.00p 39.50p 40.50p 18850
23/07/2010 40.00p 41.50p 39.00p 40.00p 80571
22/07/2010 39.50p 41.00p 38.50p 40.00p 72018
21/07/2010 38.00p 40.50p 38.00p 39.25p 10521116
20/07/2010 36.50p 38.25p 36.50p 37.75p 291673
19/07/2010 36.25p 36.75p 36.25p 36.50p 25000
16/07/2010 36.00p 36.25p 35.75p 36.25p 5000
15/07/2010 36.25p 36.50p 36.25p 36.25p 1748
14/07/2010 36.25p 36.25p 35.50p 36.25p 241304
13/07/2010 36.25p 37.00p 36.00p 36.25p 304441
12/07/2010 36.25p 36.25p 35.65p 36.25p 7297
09/07/2010 36.25p 36.25p 36.00p 36.25p 10000
08/07/2010 36.25p 36.50p 35.75p 36.25p 4496
07/07/2010 36.25p 36.54p 36.00p 36.25p 29878
06/07/2010 36.25p 36.88p 36.25p 36.25p 131000
05/07/2010 36.00p 36.93p 35.16p 36.25p 169865
02/07/2010 36.25p 36.50p 35.25p 36.25p 134766
01/07/2010 36.50p 36.50p 36.25p 36.25p 114626
30/06/2010 36.25p 37.40p 35.20p 36.25p 45566
29/06/2010 36.00p 36.50p 35.75p 35.75p 5374
28/06/2010 36.00p 36.80p 35.16p 36.00p 173000
25/06/2010 36.00p 36.00p 36.00p 36.00p 0
24/06/2010 36.00p 36.00p 35.16p 36.00p 8250
23/06/2010 36.25p 36.30p 35.50p 36.00p 3609899
22/06/2010 37.00p 37.00p 35.12p 36.25p 117542
21/06/2010 37.25p 38.00p 37.00p 37.25p 60000
18/06/2010 37.25p 37.63p 37.25p 37.25p 7902
17/06/2010 37.25p 37.25p 37.25p 37.25p 0
16/06/2010 38.25p 38.50p 37.00p 37.00p 160905
15/06/2010 38.25p 38.62p 38.25p 38.25p 14524
14/06/2010 38.50p 38.54p 37.13p 38.25p 1104080
11/06/2010 38.50p 39.04p 37.13p 38.50p 13974
10/06/2010 38.75p 39.04p 37.00p 38.50p 16951
09/06/2010 40.50p 40.50p 37.50p 38.75p 1255000
08/06/2010 39.75p 40.00p 39.25p 39.75p 62419
07/06/2010 39.75p 39.75p 39.50p 39.50p 150000
04/06/2010 40.25p 40.25p 39.75p 39.75p 10731
03/06/2010 40.25p 40.25p 40.00p 40.25p 17597
02/06/2010 40.50p 40.50p 40.25p 40.25p 277696
01/06/2010 40.50p 40.75p 40.50p 40.50p 3633
28/05/2010 40.75p 41.00p 40.00p 40.50p 76142
27/05/2010 41.50p 41.50p 40.50p 40.75p 1006066
26/05/2010 41.00p 42.00p 40.00p 41.25p 1253572
25/05/2010 41.00p 41.70p 41.00p 41.00p 88609
24/05/2010 41.25p 41.50p 39.55p 41.00p 60300
21/05/2010 42.00p 42.04p 41.25p 41.25p 89978
20/05/2010 42.75p 42.75p 41.00p 42.00p 75850
19/05/2010 43.00p 43.04p 42.75p 42.75p 6744
18/05/2010 43.50p 44.29p 42.11p 43.00p 51085
17/05/2010 44.25p 44.29p 43.00p 43.50p 31180
14/05/2010 44.25p 45.00p 43.00p 44.25p 134936
13/05/2010 44.25p 44.29p 43.25p 44.25p 26223
12/05/2010 44.50p 44.50p 44.00p 44.25p 38480
11/05/2010 45.25p 46.25p 43.50p 44.50p 106863
10/05/2010 47.00p 48.05p 44.50p 45.25p 306471
07/05/2010 46.50p 48.00p 46.00p 47.00p 136507
06/05/2010 46.50p 46.50p 46.25p 46.25p 39524
05/05/2010 47.25p 48.00p 46.25p 46.25p 734939
04/05/2010 46.50p 49.00p 46.50p 47.25p 426471
30/04/2010 45.75p 47.00p 45.50p 46.25p 8944058
29/04/2010 45.50p 45.75p 44.76p 45.75p 463
28/04/2010 46.00p 46.00p 43.00p 45.50p 413800
27/04/2010 46.25p 46.75p 45.00p 46.25p 65527
26/04/2010 47.50p 48.50p 46.25p 46.25p 83200
23/04/2010 47.75p 47.90p 47.50p 47.50p 10361
22/04/2010 50.00p 50.00p 47.75p 47.75p 100000
21/04/2010 50.00p 50.00p 50.00p 50.00p 0
20/04/2010 50.00p 51.00p 49.50p 50.00p 37986
19/04/2010 50.00p 50.00p 50.00p 50.00p 650
16/04/2010 50.00p 50.40p 49.25p 50.00p 1963247
15/04/2010 50.00p 51.00p 50.00p 50.00p 18584
14/04/2010 50.00p 50.00p 49.00p 50.00p 36800
13/04/2010 50.00p 50.00p 49.00p 50.00p 10000000
12/04/2010 50.00p 50.49p 49.00p 50.00p 99875
09/04/2010 49.50p 50.00p 48.50p 49.25p 325000
08/04/2010 49.50p 49.50p 48.00p 49.50p 9284
07/04/2010 49.50p 49.50p 49.50p 49.50p 0
06/04/2010 49.50p 49.50p 48.00p 49.50p 28878
01/04/2010 51.25p 51.25p 47.75p 49.50p 20847856
31/03/2010 51.50p 51.50p 50.50p 51.25p 61812
30/03/2010 51.50p 51.50p 51.09p 51.50p 58923
29/03/2010 52.50p 52.50p 51.50p 52.00p 39939
26/03/2010 52.50p 52.50p 51.50p 52.50p 5000
25/03/2010 52.50p 52.50p 51.50p 52.50p 33386
24/03/2010 52.50p 53.19p 51.50p 52.50p 14146
23/03/2010 52.50p 52.50p 51.60p 52.50p 1273
22/03/2010 52.50p 52.50p 51.50p 52.50p 10500
19/03/2010 52.50p 53.25p 52.00p 52.50p 135274
18/03/2010 52.50p 52.50p 52.00p 52.50p 26800
17/03/2010 52.50p 53.20p 52.50p 52.50p 9398
16/03/2010 52.50p 53.00p 51.60p 52.50p 25000
15/03/2010 52.50p 53.50p 51.50p 52.50p 358792
12/03/2010 52.50p 52.75p 51.65p 52.25p 28000
11/03/2010 52.00p 53.00p 51.50p 52.25p 574360
10/03/2010 51.50p 51.50p 51.50p 51.50p 0
09/03/2010 51.75p 51.75p 51.00p 51.50p 500000
08/03/2010 51.75p 51.75p 51.00p 51.75p 850620
05/03/2010 51.75p 51.75p 51.20p 51.75p 803000
04/03/2010 51.75p 51.75p 51.00p 51.50p 690536
03/03/2010 51.75p 52.50p 51.50p 51.75p 31694
02/03/2010 51.75p 51.88p 51.00p 51.50p 70000
01/03/2010 52.00p 52.00p 50.50p 51.75p 371301
26/02/2010 52.00p 52.40p 51.25p 52.00p 126451
25/02/2010 52.00p 52.00p 51.00p 52.00p 423400
24/02/2010 52.00p 52.00p 51.00p 52.00p 6800
23/02/2010 52.00p 52.00p 51.20p 52.00p 10768
22/02/2010 52.00p 52.50p 52.00p 52.00p 565000
19/02/2010 52.00p 52.60p 52.00p 52.00p 1200
18/02/2010 52.00p 52.00p 51.00p 52.00p 32000
17/02/2010 51.50p 51.75p 51.00p 51.50p 361350
16/02/2010 51.50p 51.50p 51.11p 51.50p 12500
15/02/2010 51.50p 51.50p 51.00p 51.50p 26080
12/02/2010 51.50p 52.00p 51.00p 51.50p 135508
11/02/2010 51.50p 51.50p 51.11p 51.50p 41898
10/02/2010 51.75p 51.75p 51.50p 51.50p 496376
09/02/2010 51.75p 52.25p 51.00p 51.75p 500000
08/02/2010 52.25p 52.25p 51.50p 52.00p 425466
05/02/2010 52.25p 52.25p 51.75p 52.25p 718180
04/02/2010 52.50p 52.50p 52.00p 52.50p 20000
03/02/2010 52.25p 52.75p 51.75p 52.25p 95000
02/02/2010 52.50p 52.50p 52.00p 52.25p 300000
01/02/2010 51.50p 52.00p 51.50p 52.00p 576546
29/01/2010 51.50p 52.00p 51.10p 51.50p 78637
28/01/2010 51.50p 52.00p 50.50p 51.50p 1020000
27/01/2010 52.25p 52.50p 51.00p 51.50p 226161
26/01/2010 52.75p 53.25p 51.00p 52.25p 820497
25/01/2010 52.75p 52.75p 52.75p 52.75p 0
22/01/2010 53.00p 53.00p 52.75p 52.75p 0
21/01/2010 54.50p 54.50p 53.00p 53.00p 122658
20/01/2010 55.25p 55.25p 54.50p 54.50p 0
19/01/2010 55.75p 56.00p 54.80p 55.25p 242648
18/01/2010 56.25p 56.25p 54.80p 55.75p 632737
15/01/2010 54.75p 57.00p 54.00p 56.25p 301960
14/01/2010 55.00p 55.00p 54.00p 54.75p 3900
13/01/2010 55.25p 55.25p 55.00p 55.00p 0
12/01/2010 55.50p 55.50p 55.00p 55.25p 200000
11/01/2010 55.50p 56.30p 54.50p 55.50p 55657
08/01/2010 55.50p 56.30p 55.50p 55.50p 791
07/01/2010 55.50p 56.30p 54.60p 55.50p 33800
06/01/2010 56.25p 56.30p 55.50p 55.50p 71000
05/01/2010 56.75p 56.75p 55.70p 56.25p 361243
04/01/2010 57.00p 57.00p 56.00p 56.75p 450000
31/12/2009 57.00p 58.00p 56.10p 57.00p 610866
30/12/2009 57.00p 57.00p 56.10p 57.00p 40000
29/12/2009 57.00p 58.00p 56.22p 57.00p 171852
24/12/2009 57.00p 57.90p 56.50p 57.00p 31438
23/12/2009 57.00p 57.90p 56.22p 57.00p 440300
22/12/2009 57.00p 58.00p 56.22p 57.00p 71406
21/12/2009 57.00p 58.00p 56.13p 57.00p 107000
18/12/2009 57.00p 58.00p 57.00p 57.00p 50000
17/12/2009 57.00p 57.00p 56.00p 57.00p 28200
16/12/2009 56.50p 57.60p 56.50p 57.00p 206025
15/12/2009 57.25p 57.50p 56.10p 56.75p 335550
14/12/2009 55.50p 58.75p 55.50p 58.00p 81573
11/12/2009 55.50p 56.30p 55.00p 55.50p 55088
10/12/2009 55.50p 56.50p 55.00p 55.50p 86842
09/12/2009 55.50p 55.50p 54.75p 55.50p 1000
08/12/2009 55.75p 56.25p 54.75p 55.50p 110698
07/12/2009 57.50p 57.50p 54.50p 55.75p 813361
04/12/2009 57.50p 58.25p 56.50p 57.50p 227464
03/12/2009 56.75p 58.50p 56.00p 57.50p 786929
02/12/2009 55.00p 56.00p 54.87p 55.50p 418525
01/12/2009 55.50p 56.40p 53.22p 55.00p 1513953
30/11/2009 46.25p 57.00p 46.10p 55.50p 2380349
27/11/2009 46.00p 47.00p 45.50p 46.50p 338843
26/11/2009 46.25p 47.00p 45.68p 46.00p 137414
25/11/2009 45.25p 46.25p 45.25p 46.25p 1119612
24/11/2009 45.25p 45.25p 44.50p 45.25p 13284
23/11/2009 44.75p 46.00p 44.00p 45.25p 300250
20/11/2009 45.00p 45.00p 44.00p 44.75p 305440
19/11/2009 45.00p 45.00p 44.00p 45.00p 40440
18/11/2009 45.25p 45.81p 44.25p 45.00p 392530
17/11/2009 45.25p 45.25p 44.25p 45.25p 36500
16/11/2009 45.00p 45.00p 44.00p 45.00p 30400
13/11/2009 45.00p 45.00p 44.00p 45.00p 15232
12/11/2009 45.00p 45.00p 45.00p 45.00p 0
11/11/2009 45.75p 45.75p 44.00p 45.00p 675029
10/11/2009 44.75p 45.00p 44.00p 45.00p 47673
09/11/2009 45.25p 45.25p 44.75p 44.75p 53120
06/11/2009 44.50p 44.75p 44.25p 44.75p 348108
05/11/2009 44.50p 44.50p 44.00p 44.50p 24297
04/11/2009 44.50p 44.50p 44.00p 44.50p 509896
03/11/2009 44.50p 44.50p 44.00p 44.50p 67370

*Close Price adjusted for both dividends and splits