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
13/03/2014 38.12p 40.00p 38.00p 39.25p 4306383
12/03/2014 37.25p 38.12p 37.01p 38.12p 62965
11/03/2014 37.25p 37.25p 37.25p 37.25p 1000
10/03/2014 37.13p 37.50p 37.01p 37.25p 80688
07/03/2014 36.63p 37.25p 36.50p 37.13p 855687
06/03/2014 36.50p 36.65p 36.50p 36.63p 87193
05/03/2014 36.38p 36.65p 36.25p 36.50p 30026972
04/03/2014 36.38p 36.50p 36.25p 36.25p 10683742
03/03/2014 36.25p 37.00p 36.00p 36.50p 650962
28/02/2014 36.25p 36.25p 36.00p 36.25p 144495
27/02/2014 36.25p 36.25p 36.00p 36.25p 22511
26/02/2014 36.25p 36.25p 36.00p 36.00p 37504
25/02/2014 36.25p 36.50p 36.00p 36.00p 45201
24/02/2014 36.00p 36.25p 36.00p 36.25p 27994
21/02/2014 36.00p 36.00p 36.00p 36.00p 13152
20/02/2014 36.00p 36.25p 35.75p 36.00p 156876
19/02/2014 36.00p 36.00p 35.75p 35.75p 31702
18/02/2014 36.00p 36.00p 36.00p 36.00p 95035
17/02/2014 36.00p 36.25p 35.75p 36.00p 29026
14/02/2014 36.38p 36.38p 35.50p 36.00p 1305492
13/02/2014 36.38p 36.38p 36.00p 36.38p 5195
12/02/2014 36.38p 36.50p 36.00p 36.00p 305000
11/02/2014 36.50p 36.75p 36.00p 36.00p 247608
10/02/2014 36.50p 36.50p 36.25p 36.50p 12945
07/02/2014 36.50p 36.75p 36.05p 36.50p 26618
06/02/2014 36.50p 36.50p 36.00p 36.50p 1057674
05/02/2014 36.63p 37.00p 36.25p 36.50p 80930
04/02/2014 36.75p 36.75p 36.06p 36.63p 59064
03/02/2014 36.75p 36.75p 36.50p 36.75p 4462
31/01/2014 36.88p 36.88p 36.50p 36.75p 44226
30/01/2014 36.88p 37.25p 36.75p 36.88p 0
29/01/2014 36.88p 37.25p 36.75p 36.88p 0
28/01/2014 37.13p 37.25p 36.75p 37.00p 68453
27/01/2014 37.38p 37.38p 36.00p 36.00p 47293
24/01/2014 37.38p 37.38p 36.00p 36.00p 38927
23/01/2014 37.63p 37.63p 37.00p 37.00p 33000
22/01/2014 37.63p 38.00p 37.25p 37.63p 122281
21/01/2014 37.63p 38.00p 37.25p 37.63p 33537
20/01/2014 37.63p 38.00p 37.00p 37.00p 60584
17/01/2014 37.75p 38.00p 37.25p 37.63p 72177
16/01/2014 38.12p 38.12p 37.50p 37.88p 39018
15/01/2014 38.12p 38.12p 37.75p 37.75p 2269032
14/01/2014 38.25p 38.37p 37.75p 37.75p 25775
13/01/2014 38.25p 38.50p 37.75p 37.75p 945926
10/01/2014 38.62p 38.62p 38.00p 38.00p 1773359
09/01/2014 38.87p 39.25p 38.00p 38.00p 153904
08/01/2014 38.62p 39.00p 38.25p 38.25p 945895
07/01/2014 38.62p 39.00p 38.00p 38.25p 259797
06/01/2014 38.62p 39.25p 38.00p 38.75p 201880
03/01/2014 38.62p 39.25p 38.50p 38.50p 63133
02/01/2014 38.75p 39.25p 38.00p 38.50p 4387110
31/12/2013 39.25p 39.50p 38.50p 39.00p 765824
30/12/2013 39.25p 39.50p 38.50p 38.50p 150181
27/12/2013 39.25p 39.75p 39.00p 39.25p 749985
24/12/2013 39.38p 40.00p 39.00p 39.50p 1605121
23/12/2013 39.38p 39.50p 39.00p 39.50p 97240
20/12/2013 39.38p 39.38p 39.00p 39.00p 10252
19/12/2013 39.38p 39.45p 39.00p 39.38p 33699
18/12/2013 39.50p 39.50p 39.00p 39.00p 175968
17/12/2013 39.50p 39.50p 39.25p 39.25p 60013
16/12/2013 39.50p 39.75p 39.25p 39.50p 56575
13/12/2013 39.50p 39.50p 39.25p 39.50p 61030
12/12/2013 39.50p 39.50p 39.30p 39.50p 93861
11/12/2013 39.50p 39.75p 39.25p 39.50p 93994
10/12/2013 39.63p 40.00p 38.25p 39.50p 650082
09/12/2013 39.63p 40.00p 38.25p 38.25p 12422
06/12/2013 39.88p 40.00p 39.00p 39.25p 817485
05/12/2013 39.88p 40.50p 39.25p 39.25p 161299
04/12/2013 39.75p 40.50p 39.25p 39.88p 96370
03/12/2013 39.75p 40.50p 38.75p 39.75p 100908
02/12/2013 39.75p 40.25p 38.75p 38.75p 28728
29/11/2013 39.75p 40.25p 38.75p 38.75p 138030
28/11/2013 39.75p 39.75p 38.75p 38.75p 2000
27/11/2013 39.75p 40.25p 39.00p 39.75p 0
26/11/2013 40.00p 40.25p 39.00p 39.00p 659633
25/11/2013 39.75p 40.25p 39.00p 40.00p 265115
22/11/2013 39.75p 40.52p 39.50p 39.75p 495000
21/11/2013 40.50p 40.52p 39.05p 39.75p 210119
20/11/2013 40.50p 41.00p 40.50p 40.50p 124637
19/11/2013 40.50p 41.00p 39.50p 40.00p 147182
18/11/2013 40.50p 41.00p 39.50p 39.50p 32455
15/11/2013 40.50p 41.00p 39.50p 39.50p 9755
14/11/2013 40.50p 40.50p 40.00p 40.00p 816
13/11/2013 40.75p 41.50p 39.00p 39.00p 58070
12/11/2013 41.00p 41.00p 40.00p 40.00p 141380
11/11/2013 41.25p 41.74p 40.50p 40.50p 93287
08/11/2013 41.25p 41.50p 40.85p 41.00p 136132
07/11/2013 41.25p 42.00p 41.00p 41.00p 36326
06/11/2013 39.88p 42.00p 39.88p 41.25p 336092
05/11/2013 39.63p 40.25p 39.00p 39.88p 763870
04/11/2013 39.63p 40.25p 39.00p 39.00p 14700
01/11/2013 39.63p 40.00p 39.13p 40.00p 1356866
31/10/2013 40.50p 40.50p 34.00p 39.63p 31582066
30/10/2013 40.75p 41.49p 40.25p 40.75p 874055
29/10/2013 41.50p 41.50p 40.05p 40.50p 330311
28/10/2013 41.50p 42.00p 41.34p 41.50p 34388
25/10/2013 41.00p 42.00p 39.75p 41.50p 29387
24/10/2013 41.00p 41.00p 39.75p 39.75p 7000
23/10/2013 40.50p 41.00p 40.50p 40.75p 7741000
22/10/2013 40.50p 40.75p 40.25p 40.50p 63500
21/10/2013 40.50p 41.00p 40.49p 40.50p 73361
18/10/2013 40.50p 40.85p 40.18p 40.50p 271919
17/10/2013 40.50p 40.99p 40.00p 40.50p 492495
16/10/2013 40.63p 41.00p 40.42p 40.63p 51960
15/10/2013 40.50p 41.00p 40.25p 40.63p 6886913
14/10/2013 40.50p 41.00p 40.00p 40.50p 3023082
11/10/2013 39.25p 40.35p 39.00p 40.00p 808137
10/10/2013 38.50p 39.56p 38.25p 39.38p 312958
09/10/2013 38.12p 38.75p 38.00p 38.50p 300443
08/10/2013 38.00p 38.25p 38.00p 38.00p 40539
07/10/2013 37.88p 38.40p 37.37p 38.25p 446956
04/10/2013 38.12p 39.00p 37.26p 37.88p 0
03/10/2013 38.12p 39.00p 37.26p 38.12p 29662
02/10/2013 38.12p 39.00p 37.25p 38.12p 440946
01/10/2013 38.12p 39.00p 37.26p 38.12p 17423
30/09/2013 38.25p 38.50p 37.65p 38.50p 47500
27/09/2013 38.25p 38.50p 37.50p 38.50p 198967
26/09/2013 38.25p 38.26p 38.25p 38.25p 13099
25/09/2013 38.12p 39.00p 37.95p 38.25p 185026
24/09/2013 37.50p 38.60p 37.30p 38.00p 243857
23/09/2013 37.88p 38.50p 37.50p 37.50p 28649
20/09/2013 37.38p 38.50p 37.25p 37.88p 1373464
19/09/2013 37.38p 37.50p 37.00p 37.50p 811485
18/09/2013 37.00p 38.00p 36.00p 37.00p 2112565
17/09/2013 37.25p 37.67p 36.01p 37.00p 903486
16/09/2013 37.25p 37.51p 36.50p 37.25p 782488
13/09/2013 37.25p 37.25p 36.75p 37.25p 916
12/09/2013 37.25p 37.25p 37.25p 37.25p 50000
11/09/2013 37.25p 37.25p 36.75p 37.25p 5000
10/09/2013 37.25p 37.25p 36.75p 37.25p 984
09/09/2013 37.25p 37.50p 36.75p 37.25p 758470
06/09/2013 37.25p 37.49p 36.50p 37.25p 41236
05/09/2013 37.25p 37.50p 37.25p 37.25p 28563
04/09/2013 37.25p 37.25p 36.50p 37.25p 0
03/09/2013 37.25p 37.25p 36.50p 37.25p 0
02/09/2013 37.25p 37.25p 36.50p 37.25p 12254
30/08/2013 37.00p 37.25p 36.01p 37.25p 42800
29/08/2013 37.25p 37.75p 36.50p 37.00p 28000
28/08/2013 37.00p 37.63p 36.40p 37.25p 2767227
27/08/2013 37.00p 38.00p 36.00p 37.00p 1589214
23/08/2013 37.25p 37.49p 36.50p 37.00p 67196
22/08/2013 37.25p 37.63p 36.50p 37.25p 106932
21/08/2013 38.62p 38.62p 36.65p 37.25p 191785
20/08/2013 39.00p 39.00p 38.65p 39.00p 6783
19/08/2013 38.87p 39.24p 38.00p 39.00p 0
16/08/2013 38.87p 39.24p 38.00p 38.87p 104244
15/08/2013 38.87p 38.87p 38.05p 38.87p 487200
14/08/2013 38.87p 38.87p 38.53p 38.87p 12000
13/08/2013 38.87p 39.70p 38.87p 38.87p 7042
12/08/2013 38.75p 39.75p 38.53p 38.87p 71805
09/08/2013 38.75p 39.49p 38.75p 38.75p 6330
08/08/2013 38.75p 39.49p 38.52p 38.75p 47000
07/08/2013 38.75p 39.45p 38.51p 38.75p 0
06/08/2013 38.75p 39.45p 38.51p 38.75p 71102
05/08/2013 38.75p 40.00p 38.50p 38.75p 149886
02/08/2013 38.75p 38.75p 38.50p 38.75p 18251
01/08/2013 38.75p 38.75p 38.50p 38.75p 1372
31/07/2013 38.50p 39.00p 38.50p 38.75p 16644
30/07/2013 37.38p 39.00p 37.38p 38.50p 126363
29/07/2013 37.38p 37.74p 37.00p 37.38p 52071
26/07/2013 36.88p 37.74p 36.88p 37.50p 246178
25/07/2013 36.88p 37.16p 36.88p 36.88p 36312
24/07/2013 36.88p 37.00p 36.50p 36.88p 50000
23/07/2013 36.88p 37.25p 36.50p 36.88p 73340
22/07/2013 36.25p 36.85p 35.25p 36.75p 39852
19/07/2013 36.25p 36.50p 36.00p 36.25p 42000
18/07/2013 36.50p 36.75p 35.51p 36.25p 1680526
17/07/2013 36.50p 36.75p 36.00p 36.50p 51042
16/07/2013 36.50p 37.00p 36.25p 36.50p 1285666
15/07/2013 36.75p 36.75p 36.25p 36.50p 260832
12/07/2013 36.75p 37.50p 36.00p 36.75p 231550
11/07/2013 36.75p 37.35p 36.00p 37.00p 1237247
10/07/2013 37.00p 37.25p 36.75p 36.75p 6000
09/07/2013 37.50p 37.55p 37.00p 37.00p 137901
08/07/2013 37.50p 38.00p 37.10p 37.50p 132346
05/07/2013 37.50p 37.75p 37.50p 37.50p 12000
04/07/2013 37.50p 37.69p 37.50p 37.50p 10536
03/07/2013 37.50p 38.00p 37.50p 38.00p 345872
02/07/2013 37.50p 38.00p 37.50p 38.00p 73262
01/07/2013 37.75p 37.80p 37.50p 37.50p 24000
28/06/2013 37.75p 37.75p 37.01p 37.75p 4500
27/06/2013 37.88p 37.88p 37.25p 37.25p 80000
26/06/2013 37.88p 38.00p 37.25p 37.88p 53673
25/06/2013 38.00p 38.50p 37.25p 37.88p 1632438
24/06/2013 38.00p 38.20p 37.01p 38.00p 1884526
21/06/2013 38.12p 38.12p 37.00p 38.00p 988485
20/06/2013 38.25p 38.25p 38.00p 38.12p 0
19/06/2013 38.25p 38.25p 38.00p 38.25p 0
18/06/2013 38.25p 38.25p 38.00p 38.25p 100000
17/06/2013 38.25p 38.50p 37.51p 38.25p 8520769
14/06/2013 38.25p 38.25p 37.51p 38.25p 3000
13/06/2013 38.75p 38.75p 37.50p 38.25p 121800
12/06/2013 39.00p 39.20p 38.50p 38.75p 204146
11/06/2013 39.25p 39.25p 38.51p 39.00p 14997625
10/06/2013 39.25p 39.48p 38.83p 39.25p 262567
07/06/2013 38.75p 39.50p 38.75p 39.25p 1943852
06/06/2013 38.75p 39.25p 38.50p 38.75p 1435000
05/06/2013 38.50p 39.00p 38.25p 38.75p 314765
04/06/2013 38.50p 39.00p 38.25p 38.25p 1452764
03/06/2013 38.50p 39.00p 38.25p 38.50p 1084800

*Close Price adjusted for both dividends and splits