Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Greggs (GRG) by Mark Hartley in The Motley Fool
- Add Games Workshop Group (GAW) by Zaven Boyrazian in The Motley Fool
- Buy Aviva (AV.) by Royston Wild in The Motley Fool
- Watch Helium One Group Ltd (DI) (HE1) by Zaven Boyrazian in The Motley Fool
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Watch NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Avoid Microlise Group (SAAS) by Steve Moore in ShareProphets
- Watch BP (BP.) by Harvey Jones in The Motley Fool
- Buy Compass Group (CPG) by Berenberg
- Hold Card Factory (CARD) by Berenberg
- Buy Greencore Group (CDI) (GNC) by Berenberg
- Buy Hostelworld Group (HSW) by Berenberg
- Buy Next (NXT) by Berenberg
- Buy Abrdn (ABDN) by Citi
- Buy Tate & Lyle (TATE) by Deutsche Bank
- Buy Imperial Brands (IMB) by Goldman Sachs
- Buy Watches of Switzerland Group (WOSG) by Goldman Sachs
- Buy Aviva (AV.) by Goldman Sachs
- Neutral British American Tobacco (BATS) by Goldman Sachs
- Sector Perform Conduit Holdings Limited Com Shs (DI) (CRE) by RBC Capital
Dci Advisors LTD (DCI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2022 | 3.50p | 3.50p | 3.40p | 3.40p | 54000 |
| 30/05/2022 | 3.50p | 3.50p | 3.40p | 3.50p | 160000 |
| 27/05/2022 | 3.50p | 3.50p | 3.20p | 3.50p | 166333 |
| 26/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/05/2022 | 3.55p | 3.55p | 3.50p | 3.50p | 0 |
| 12/05/2022 | 3.55p | 3.55p | 3.50p | 3.50p | 0 |
| 11/05/2022 | 3.60p | 3.60p | 3.55p | 3.55p | 0 |
| 10/05/2022 | 3.60p | 3.60p | 3.46p | 3.60p | 60000 |
| 09/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 06/05/2022 | 3.60p | 3.60p | 3.40p | 3.60p | 173151 |
| 05/05/2022 | 3.60p | 3.60p | 3.40p | 3.50p | 300000 |
| 04/05/2022 | 3.60p | 3.79p | 3.60p | 3.60p | 102998 |
| 03/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 02/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 29/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 28/04/2022 | 3.60p | 3.60p | 3.40p | 3.60p | 173 |
| 27/04/2022 | 3.60p | 3.60p | 3.36p | 3.36p | 1089695 |
| 26/04/2022 | 3.60p | 3.60p | 3.44p | 3.44p | 50000 |
| 25/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 22/04/2022 | 3.60p | 3.60p | 3.50p | 3.60p | 76053 |
| 21/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 20/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 19/04/2022 | 3.60p | 3.60p | 3.40p | 3.60p | 7300 |
| 18/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 10000 |
| 15/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 10000 |
| 14/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 10000 |
| 13/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 12/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 11/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 33947 |
| 08/04/2022 | 3.60p | 3.60p | 3.42p | 3.60p | 65000 |
| 07/04/2022 | 3.60p | 3.60p | 3.50p | 3.60p | 192 |
| 06/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 05/04/2022 | 3.60p | 3.60p | 3.42p | 3.60p | 4000 |
| 04/04/2022 | 3.60p | 3.60p | 3.42p | 3.42p | 2000 |
| 01/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 31/03/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 30/03/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 29/03/2022 | 3.60p | 3.60p | 3.55p | 3.60p | 72784 |
| 28/03/2022 | 3.55p | 3.60p | 3.55p | 3.60p | 0 |
| 25/03/2022 | 3.60p | 3.60p | 3.55p | 3.55p | 0 |
| 24/03/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 23/03/2022 | 3.55p | 3.60p | 3.55p | 3.55p | 153 |
| 22/03/2022 | 3.55p | 3.60p | 3.55p | 3.60p | 8539512 |
| 21/03/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 29493 |
| 18/03/2022 | 3.55p | 3.70p | 3.48p | 3.55p | 202521 |
| 17/03/2022 | 3.55p | 3.55p | 3.40p | 3.55p | 73704 |
| 16/03/2022 | 3.55p | 3.55p | 3.42p | 3.42p | 50000 |
| 15/03/2022 | 3.55p | 3.55p | 3.40p | 3.55p | 450000 |
| 14/03/2022 | 3.55p | 3.55p | 3.40p | 3.44p | 525000 |
| 11/03/2022 | 3.55p | 3.55p | 3.40p | 3.50p | 184000 |
| 10/03/2022 | 3.55p | 3.55p | 3.28p | 3.50p | 341102 |
| 09/03/2022 | 3.55p | 3.55p | 3.50p | 3.50p | 333 |
| 08/03/2022 | 3.55p | 3.55p | 3.40p | 3.50p | 100000 |
| 07/03/2022 | 3.55p | 3.55p | 3.50p | 3.55p | 169591 |
| 04/03/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 03/03/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 02/03/2022 | 3.75p | 3.75p | 3.50p | 3.55p | 273888 |
| 01/03/2022 | 3.80p | 3.80p | 3.70p | 3.70p | 0 |
| 28/02/2022 | 3.90p | 3.90p | 3.75p | 3.80p | 292480 |
| 28/02/2022 | 3.90p | 3.90p | 3.75p | 3.80p | 292480 |
| 25/02/2022 | 3.90p | 3.90p | 3.80p | 3.85p | 149258 |
| 24/02/2022 | 3.90p | 3.90p | 3.80p | 3.80p | 1493105 |
| 23/02/2022 | 3.90p | 3.98p | 3.90p | 3.92p | 4570014 |
| 22/02/2022 | 3.90p | 3.95p | 3.90p | 3.95p | 0 |
| 21/02/2022 | 3.90p | 3.95p | 3.90p | 3.95p | 0 |
| 18/02/2022 | 4.05p | 4.05p | 3.90p | 3.95p | 204077 |
| 17/02/2022 | 3.90p | 3.95p | 3.90p | 3.95p | 145 |
| 16/02/2022 | 3.90p | 3.95p | 3.95p | 3.95p | 0 |
| 15/02/2022 | 3.90p | 4.00p | 3.90p | 3.95p | 100000 |
| 14/02/2022 | 3.90p | 4.00p | 3.90p | 3.95p | 1000 |
| 11/02/2022 | 3.90p | 4.00p | 3.90p | 3.95p | 73 |
| 10/02/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 09/02/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 08/02/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 07/02/2022 | 3.90p | 4.00p | 3.80p | 3.90p | 88209 |
| 04/02/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 03/02/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 26349 |
| 02/02/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 01/02/2022 | 4.00p | 4.00p | 3.90p | 3.90p | 0 |
| 31/01/2022 | 4.00p | 4.00p | 3.90p | 3.90p | 0 |
| 28/01/2022 | 4.00p | 4.00p | 3.90p | 3.90p | 500000 |
| 27/01/2022 | 4.00p | 4.00p | 3.80p | 3.90p | 126446 |
| 26/01/2022 | 4.00p | 4.00p | 3.83p | 4.00p | 100000 |
| 25/01/2022 | 4.00p | 4.04p | 4.00p | 4.00p | 0 |
| 24/01/2022 | 4.10p | 4.10p | 4.00p | 4.04p | 215485 |
| 21/01/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 24546 |
| 20/01/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 23903 |
| 19/01/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 236000 |
| 18/01/2022 | 4.10p | 4.10p | 4.03p | 4.10p | 14000 |
| 17/01/2022 | 4.20p | 4.20p | 4.03p | 4.10p | 354330 |
| 14/01/2022 | 4.20p | 4.20p | 4.00p | 4.10p | 40000 |
| 13/01/2022 | 4.20p | 4.20p | 4.04p | 4.10p | 50000 |
| 12/01/2022 | 4.20p | 4.20p | 4.02p | 4.10p | 2822522 |
| 10/01/2022 | 4.20p | 4.40p | 4.00p | 4.08p | 30254 |
| 07/01/2022 | 4.20p | 4.30p | 4.20p | 4.30p | 0 |
| 06/01/2022 | 4.20p | 4.30p | 4.20p | 4.30p | 0 |
| 05/01/2022 | 4.20p | 4.30p | 4.20p | 4.30p | 0 |
| 04/01/2022 | 4.20p | 4.30p | 4.20p | 4.30p | 132544 |
| 03/01/2022 | 4.25p | 4.35p | 4.25p | 4.30p | 0 |
| 31/12/2021 | 4.25p | 4.35p | 4.25p | 4.30p | 0 |
| 30/12/2021 | 4.25p | 4.35p | 4.20p | 4.35p | 2160 |
| 29/12/2021 | 4.25p | 4.50p | 4.00p | 4.20p | 1213617 |
| 28/12/2021 | 4.25p | 4.30p | 4.25p | 4.25p | 3728 |
| 27/12/2021 | 4.25p | 4.30p | 4.25p | 4.25p | 3728 |
| 24/12/2021 | 4.25p | 4.30p | 4.25p | 4.25p | 3728 |
| 23/12/2021 | 4.15p | 4.40p | 4.04p | 4.34p | 1123205 |
| 22/12/2021 | 4.15p | 4.15p | 4.10p | 4.10p | 0 |
| 21/12/2021 | 4.15p | 4.20p | 4.00p | 4.10p | 364 |
| 20/12/2021 | 4.15p | 4.15p | 4.04p | 4.04p | 5000 |
| 17/12/2021 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 16/12/2021 | 4.15p | 4.15p | 4.00p | 4.15p | 27500 |
| 15/12/2021 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 14/12/2021 | 4.25p | 4.25p | 4.00p | 4.15p | 10282 |
| 13/12/2021 | 4.25p | 4.25p | 4.00p | 4.15p | 105600 |
| 10/12/2021 | 4.25p | 4.25p | 4.00p | 4.15p | 7826 |
| 09/12/2021 | 4.25p | 4.25p | 4.00p | 4.04p | 402532 |
| 08/12/2021 | 4.25p | 4.29p | 4.00p | 4.04p | 2290756 |
| 07/12/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 06/12/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 03/12/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 02/12/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 01/12/2021 | 4.25p | 4.25p | 4.00p | 4.15p | 10000 |
| 30/11/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 29/11/2021 | 4.25p | 4.25p | 4.00p | 4.15p | 7500 |
| 26/11/2021 | 4.25p | 4.25p | 4.00p | 4.15p | 1173 |
| 25/11/2021 | 4.25p | 4.25p | 4.00p | 4.15p | 250100 |
| 24/11/2021 | 4.25p | 4.25p | 4.00p | 4.15p | 28000 |
| 23/11/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 22/11/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 19/11/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 18/11/2021 | 4.25p | 4.25p | 4.00p | 4.15p | 171019 |
| 17/11/2021 | 4.25p | 4.25p | 4.00p | 4.15p | 182486 |
| 16/11/2021 | 4.25p | 4.25p | 4.10p | 4.15p | 0 |
| 15/11/2021 | 4.25p | 4.25p | 4.00p | 4.10p | 599000 |
| 12/11/2021 | 4.25p | 4.25p | 4.10p | 4.15p | 77620 |
| 11/11/2021 | 4.25p | 4.25p | 4.00p | 4.15p | 281 |
| 10/11/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 09/11/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 08/11/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 05/11/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 04/11/2021 | 4.25p | 4.25p | 4.10p | 4.15p | 0 |
| 03/11/2021 | 4.25p | 4.25p | 4.10p | 4.10p | 17892 |
| 02/11/2021 | 4.25p | 4.25p | 4.10p | 4.15p | 42307 |
| 01/11/2021 | 4.25p | 4.25p | 4.00p | 4.20p | 265937 |
| 29/10/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 28/10/2021 | 4.25p | 4.25p | 4.10p | 4.15p | 259235 |
| 27/10/2021 | 4.25p | 4.25p | 4.00p | 4.10p | 245300 |
| 26/10/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 25/10/2021 | 4.25p | 4.30p | 4.00p | 4.20p | 259779 |
| 22/10/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 21/10/2021 | 4.25p | 4.25p | 4.10p | 4.15p | 140749 |
| 20/10/2021 | 4.25p | 4.25p | 4.10p | 4.15p | 59251 |
| 19/10/2021 | 4.20p | 4.50p | 4.00p | 4.15p | 171834 |
| 18/10/2021 | 4.20p | 4.20p | 4.10p | 4.20p | 0 |
| 15/10/2021 | 4.15p | 4.40p | 4.10p | 4.10p | 63608 |
| 14/10/2021 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 13/10/2021 | 4.05p | 4.20p | 4.00p | 4.15p | 156738 |
| 12/10/2021 | 4.05p | 4.10p | 4.00p | 4.05p | 648050 |
| 11/10/2021 | 4.05p | 4.10p | 4.05p | 4.05p | 0 |
| 08/10/2021 | 4.05p | 4.10p | 4.05p | 4.10p | 22330 |
| 07/10/2021 | 4.05p | 4.10p | 4.05p | 4.05p | 250000 |
| 06/10/2021 | 4.10p | 4.10p | 4.00p | 4.05p | 79093 |
| 05/10/2021 | 4.10p | 4.10p | 4.00p | 4.05p | 103083 |
| 04/10/2021 | 4.10p | 4.10p | 4.00p | 4.05p | 2764047 |
| 01/10/2021 | 4.10p | 4.10p | 4.05p | 4.05p | 0 |
| 30/09/2021 | 4.10p | 4.10p | 4.00p | 4.05p | 25303 |
| 29/09/2021 | 4.10p | 4.10p | 4.05p | 4.05p | 0 |
| 28/09/2021 | 4.25p | 4.25p | 4.05p | 4.05p | 0 |
| 27/09/2021 | 4.25p | 4.25p | 4.10p | 4.10p | 71973 |
| 24/09/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 23/09/2021 | 4.10p | 4.10p | 4.00p | 4.10p | 12500 |
| 22/09/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 21/09/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 20/09/2021 | 4.10p | 4.10p | 4.00p | 4.10p | 25000 |
| 17/09/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 16/09/2021 | 4.15p | 4.20p | 4.00p | 4.10p | 3755750 |
| 15/09/2021 | 4.20p | 4.30p | 4.00p | 4.15p | 551177 |
| 14/09/2021 | 4.20p | 4.20p | 4.00p | 4.20p | 110480 |
| 13/09/2021 | 4.20p | 4.20p | 4.20p | 4.20p | 18000 |
| 10/09/2021 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 09/09/2021 | 4.20p | 4.20p | 4.20p | 4.20p | 50000 |
| 08/09/2021 | 4.15p | 4.20p | 4.15p | 4.20p | 13894 |
| 07/09/2021 | 4.15p | 4.20p | 4.15p | 4.20p | 2419725 |
| 06/09/2021 | 4.15p | 4.20p | 4.15p | 4.20p | 12000 |
| 03/09/2021 | 4.15p | 4.20p | 4.15p | 4.20p | 0 |
| 02/09/2021 | 4.15p | 4.30p | 4.10p | 4.20p | 100060 |
| 01/09/2021 | 4.15p | 4.15p | 4.10p | 4.15p | 100000 |
| 31/08/2021 | 4.15p | 4.30p | 4.15p | 4.15p | 25400 |
| 30/08/2021 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 27/08/2021 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 26/08/2021 | 4.15p | 4.30p | 4.10p | 4.15p | 100526 |
| 25/08/2021 | 4.15p | 4.30p | 4.00p | 4.00p | 1625000 |
*Close Price adjusted for both dividends and splits