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:
- Watch Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Watch Pets at Home Group (PETS) by Steve Moore in ShareProphets
- Sell Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
Dci Advisors LTD (DCI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 10/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 09/01/2024 | 4.80p | 4.80p | 4.52p | 4.80p | 56500 |
| 08/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 05/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 04/01/2024 | 4.80p | 4.80p | 4.62p | 4.80p | 3477 |
| 03/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 02/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 29/12/2023 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 28/12/2023 | 4.80p | 4.80p | 4.60p | 4.80p | 100000 |
| 27/12/2023 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 22/12/2023 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 21/12/2023 | 4.80p | 4.80p | 4.60p | 4.80p | 32500 |
| 20/12/2023 | 4.80p | 4.80p | 4.50p | 4.80p | 3000 |
| 19/12/2023 | 4.80p | 4.80p | 4.50p | 4.80p | 800000 |
| 18/12/2023 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 15/12/2023 | 4.80p | 4.80p | 4.50p | 4.80p | 800000 |
| 14/12/2023 | 4.85p | 4.85p | 4.60p | 4.80p | 100000 |
| 13/12/2023 | 4.85p | 4.85p | 4.60p | 4.60p | 266048 |
| 12/12/2023 | 4.85p | 4.85p | 4.60p | 4.85p | 5382 |
| 11/12/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 6000 |
| 08/12/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 07/12/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 06/12/2023 | 4.85p | 4.85p | 4.80p | 4.85p | 688 |
| 05/12/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 04/12/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 6000 |
| 01/12/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 30/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 29/11/2023 | 4.85p | 4.85p | 4.71p | 4.85p | 10020 |
| 28/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 27/11/2023 | 4.85p | 4.92p | 4.85p | 4.85p | 0 |
| 24/11/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 896 |
| 23/11/2023 | 4.85p | 5.00p | 4.85p | 4.85p | 896 |
| 22/11/2023 | 4.85p | 4.85p | 4.80p | 4.85p | 13570 |
| 21/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 20/11/2023 | 4.85p | 4.87p | 4.80p | 4.85p | 0 |
| 17/11/2023 | 4.85p | 4.85p | 4.80p | 4.80p | 61542 |
| 16/11/2023 | 4.85p | 5.00p | 4.70p | 4.85p | 1821 |
| 15/11/2023 | 4.85p | 5.00p | 4.85p | 4.85p | 5402 |
| 14/11/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 13620 |
| 13/11/2023 | 4.85p | 4.85p | 4.71p | 4.85p | 320649 |
| 10/11/2023 | 4.85p | 4.88p | 4.85p | 4.88p | 100 |
| 09/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 08/11/2023 | 4.85p | 4.85p | 4.80p | 4.85p | 20000 |
| 07/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 06/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 03/11/2023 | 4.85p | 4.85p | 4.71p | 4.85p | 7990 |
| 02/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 01/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 31/10/2023 | 4.85p | 4.85p | 4.75p | 4.85p | 75000 |
| 30/10/2023 | 4.85p | 4.87p | 4.76p | 4.85p | 0 |
| 27/10/2023 | 4.85p | 4.85p | 4.70p | 4.76p | 526198 |
| 26/10/2023 | 4.80p | 4.85p | 4.75p | 4.85p | 168737 |
| 25/10/2023 | 4.85p | 4.85p | 4.80p | 4.80p | 64000 |
| 24/10/2023 | 4.80p | 4.80p | 4.77p | 4.80p | 0 |
| 23/10/2023 | 4.80p | 4.80p | 4.77p | 4.80p | 0 |
| 20/10/2023 | 4.80p | 4.80p | 4.80p | 4.80p | 240332 |
| 19/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 481966 |
| 18/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 589300 |
| 17/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 200102 |
| 16/10/2023 | 4.85p | 4.85p | 4.70p | 4.80p | 280036 |
| 13/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 90012 |
| 12/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 20097 |
| 11/10/2023 | 4.80p | 4.80p | 4.80p | 4.80p | 10000 |
| 10/10/2023 | 4.80p | 4.80p | 4.77p | 4.80p | 0 |
| 09/10/2023 | 4.80p | 4.80p | 4.76p | 4.80p | 990000 |
| 06/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 30000 |
| 05/10/2023 | 4.80p | 4.80p | 4.77p | 4.80p | 0 |
| 04/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 225000 |
| 03/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 51 |
| 02/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 777979 |
| 29/09/2023 | 4.85p | 4.85p | 4.71p | 4.80p | 50000 |
| 28/09/2023 | 4.85p | 4.90p | 4.80p | 4.80p | 2500 |
| 27/09/2023 | 4.85p | 4.85p | 4.78p | 4.80p | 118612 |
| 26/09/2023 | 4.85p | 4.85p | 4.80p | 4.85p | 69282 |
| 25/09/2023 | 4.85p | 4.85p | 4.80p | 4.85p | 100000 |
| 22/09/2023 | 4.90p | 4.90p | 4.85p | 4.85p | 100000 |
| 21/09/2023 | 4.85p | 4.85p | 4.83p | 4.85p | 0 |
| 20/09/2023 | 4.80p | 4.86p | 4.80p | 4.80p | 943500 |
| 19/09/2023 | 4.75p | 4.90p | 4.75p | 4.85p | 1184000 |
| 18/09/2023 | 4.75p | 4.80p | 4.70p | 4.80p | 25000 |
| 15/09/2023 | 4.60p | 4.80p | 4.60p | 4.75p | 103 |
| 14/09/2023 | 4.60p | 4.80p | 4.60p | 4.70p | 360000 |
| 13/09/2023 | 4.60p | 4.80p | 4.60p | 4.70p | 200856 |
| 12/09/2023 | 4.60p | 4.80p | 4.60p | 4.70p | 186030 |
| 11/09/2023 | 4.60p | 4.71p | 4.55p | 4.65p | 0 |
| 08/09/2023 | 4.50p | 4.55p | 4.50p | 4.55p | 0 |
| 07/09/2023 | 4.50p | 4.70p | 4.50p | 4.55p | 19850 |
| 06/09/2023 | 4.50p | 4.70p | 4.50p | 4.55p | 750000 |
| 05/09/2023 | 4.50p | 4.60p | 4.42p | 4.55p | 0 |
| 04/09/2023 | 4.50p | 4.50p | 4.30p | 4.50p | 50 |
| 01/09/2023 | 4.50p | 4.50p | 4.42p | 4.50p | 0 |
| 31/08/2023 | 4.50p | 4.70p | 4.46p | 4.50p | 63021 |
| 30/08/2023 | 4.45p | 4.70p | 4.45p | 4.50p | 130 |
| 29/08/2023 | 4.45p | 4.50p | 4.33p | 4.45p | 688807 |
| 25/08/2023 | 4.45p | 4.57p | 4.30p | 4.45p | 1059304 |
| 24/08/2023 | 4.40p | 4.45p | 4.30p | 4.45p | 555 |
| 23/08/2023 | 4.35p | 4.50p | 4.35p | 4.40p | 666 |
| 22/08/2023 | 4.30p | 4.45p | 4.35p | 4.35p | 0 |
| 21/08/2023 | 4.30p | 4.50p | 4.30p | 4.35p | 70 |
| 18/08/2023 | 4.30p | 4.45p | 4.35p | 4.35p | 0 |
| 17/08/2023 | 4.25p | 4.40p | 4.25p | 4.35p | 68157 |
| 16/08/2023 | 4.25p | 4.34p | 4.25p | 4.30p | 0 |
| 15/08/2023 | 4.25p | 4.34p | 4.30p | 4.30p | 0 |
| 14/08/2023 | 4.25p | 4.34p | 4.30p | 4.30p | 0 |
| 11/08/2023 | 4.25p | 4.34p | 4.30p | 4.30p | 0 |
| 10/08/2023 | 4.25p | 4.34p | 4.30p | 4.30p | 0 |
| 09/08/2023 | 4.25p | 4.34p | 4.30p | 4.30p | 0 |
| 08/08/2023 | 4.25p | 4.30p | 4.24p | 4.30p | 14000 |
| 07/08/2023 | 4.25p | 4.40p | 4.20p | 4.30p | 765000 |
| 04/08/2023 | 4.25p | 4.30p | 4.25p | 4.25p | 0 |
| 03/08/2023 | 4.05p | 4.30p | 4.05p | 4.30p | 450000 |
| 02/08/2023 | 4.05p | 4.20p | 4.05p | 4.20p | 250000 |
| 01/08/2023 | 4.05p | 4.13p | 4.05p | 4.05p | 0 |
| 31/07/2023 | 4.05p | 4.19p | 4.05p | 4.05p | 101400 |
| 28/07/2023 | 4.05p | 4.05p | 3.90p | 4.05p | 90 |
| 27/07/2023 | 4.05p | 4.13p | 4.05p | 4.05p | 0 |
| 26/07/2023 | 4.05p | 4.20p | 4.05p | 4.20p | 250000 |
| 25/07/2023 | 4.05p | 4.13p | 4.05p | 4.05p | 0 |
| 24/07/2023 | 4.05p | 4.13p | 4.05p | 4.05p | 0 |
| 21/07/2023 | 4.05p | 4.10p | 4.05p | 4.10p | 3000 |
| 20/07/2023 | 4.05p | 4.13p | 4.05p | 4.05p | 0 |
| 19/07/2023 | 4.05p | 4.13p | 4.05p | 4.05p | 0 |
| 18/07/2023 | 4.05p | 4.13p | 4.05p | 4.05p | 0 |
| 17/07/2023 | 3.95p | 4.05p | 3.80p | 4.05p | 500306 |
| 14/07/2023 | 3.95p | 3.96p | 3.95p | 3.95p | 0 |
| 13/07/2023 | 3.95p | 3.96p | 3.95p | 3.95p | 0 |
| 12/07/2023 | 3.95p | 4.00p | 3.80p | 3.95p | 151282 |
| 11/07/2023 | 3.95p | 4.10p | 3.95p | 3.95p | 243 |
| 10/07/2023 | 3.95p | 4.00p | 3.95p | 3.95p | 50000 |
| 07/07/2023 | 3.95p | 4.10p | 3.85p | 3.95p | 452078 |
| 06/07/2023 | 3.95p | 4.10p | 3.80p | 3.95p | 8443 |
| 05/07/2023 | 3.95p | 4.10p | 3.80p | 3.95p | 1673 |
| 04/07/2023 | 3.95p | 3.95p | 3.80p | 3.95p | 420000 |
| 03/07/2023 | 3.95p | 3.95p | 3.80p | 3.95p | 26 |
| 30/06/2023 | 3.95p | 3.95p | 3.80p | 3.95p | 512 |
| 29/06/2023 | 3.95p | 3.96p | 3.95p | 3.95p | 0 |
| 28/06/2023 | 3.95p | 3.95p | 3.90p | 3.95p | 150000 |
| 27/06/2023 | 3.95p | 3.95p | 3.90p | 3.95p | 158500 |
| 26/06/2023 | 3.95p | 3.95p | 3.90p | 3.90p | 70000 |
| 23/06/2023 | 3.95p | 3.96p | 3.95p | 3.95p | 0 |
| 22/06/2023 | 3.95p | 3.95p | 3.80p | 3.95p | 293 |
| 21/06/2023 | 3.95p | 3.95p | 3.80p | 3.95p | 2488 |
| 20/06/2023 | 3.95p | 3.96p | 3.95p | 3.95p | 0 |
| 19/06/2023 | 3.95p | 3.95p | 3.80p | 3.95p | 5853 |
| 16/06/2023 | 3.95p | 4.10p | 3.90p | 3.90p | 679024 |
| 15/06/2023 | 3.95p | 3.95p | 3.80p | 3.95p | 95 |
| 14/06/2023 | 3.95p | 4.10p | 3.80p | 3.95p | 2925 |
| 13/06/2023 | 3.95p | 4.01p | 3.95p | 3.95p | 0 |
| 12/06/2023 | 3.95p | 3.95p | 3.80p | 3.95p | 437 |
| 09/06/2023 | 3.95p | 4.10p | 3.95p | 3.95p | 6250 |
| 08/06/2023 | 3.95p | 4.10p | 3.80p | 3.95p | 7280 |
| 07/06/2023 | 3.95p | 3.96p | 3.95p | 3.95p | 0 |
| 06/06/2023 | 3.95p | 3.95p | 3.80p | 3.95p | 1418008 |
| 05/06/2023 | 3.95p | 3.96p | 3.95p | 3.95p | 0 |
| 02/06/2023 | 3.95p | 4.10p | 3.80p | 3.95p | 2464712 |
| 01/06/2023 | 3.95p | 4.10p | 3.95p | 3.95p | 48 |
| 31/05/2023 | 3.80p | 4.10p | 3.80p | 4.00p | 1021909 |
| 30/05/2023 | 3.80p | 3.80p | 3.76p | 3.80p | 0 |
| 26/05/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 4178 |
| 25/05/2023 | 3.80p | 3.80p | 3.70p | 3.80p | 20248 |
| 24/05/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 12573 |
| 23/05/2023 | 3.80p | 3.90p | 3.80p | 3.80p | 372 |
| 22/05/2023 | 3.80p | 3.96p | 3.70p | 3.80p | 407559 |
| 19/05/2023 | 3.80p | 3.80p | 3.79p | 3.80p | 0 |
| 18/05/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 4807 |
| 17/05/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 259102 |
| 16/05/2023 | 3.80p | 3.90p | 3.80p | 3.80p | 130000 |
| 15/05/2023 | 3.80p | 3.82p | 3.80p | 3.80p | 40000 |
| 12/05/2023 | 3.80p | 3.80p | 3.70p | 3.80p | 256 |
| 11/05/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 107603 |
| 10/05/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 691011 |
| 09/05/2023 | 3.80p | 3.80p | 3.70p | 3.80p | 2450528 |
| 05/05/2023 | 3.80p | 3.80p | 3.70p | 3.76p | 700025 |
| 04/05/2023 | 3.80p | 3.90p | 3.70p | 3.72p | 1849982 |
| 03/05/2023 | 3.80p | 3.80p | 3.70p | 3.70p | 1130000 |
| 02/05/2023 | 3.80p | 3.80p | 3.70p | 3.80p | 2000 |
| 28/04/2023 | 3.80p | 3.80p | 3.79p | 3.80p | 0 |
| 27/04/2023 | 3.80p | 3.80p | 3.79p | 3.80p | 0 |
| 26/04/2023 | 3.80p | 3.80p | 3.70p | 3.80p | 200000 |
| 25/04/2023 | 3.80p | 3.80p | 3.70p | 3.80p | 987500 |
| 24/04/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 49 |
| 21/04/2023 | 3.80p | 3.80p | 3.70p | 3.80p | 50000 |
| 20/04/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 815338 |
| 19/04/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 100000 |
| 18/04/2023 | 3.80p | 3.80p | 3.70p | 3.80p | 5000 |
| 17/04/2023 | 3.80p | 3.80p | 3.65p | 3.80p | 158000 |
| 14/04/2023 | 3.95p | 3.95p | 3.70p | 3.80p | 100025 |
| 13/04/2023 | 3.95p | 4.01p | 3.85p | 3.85p | 0 |
| 12/04/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 50000 |
| 11/04/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 100074 |
| 06/04/2023 | 3.95p | 3.95p | 3.85p | 3.85p | 74 |
| 05/04/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 250000 |
| 04/04/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 823828 |
| 03/04/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 69550 |
| 31/03/2023 | 3.95p | 3.95p | 3.81p | 3.85p | 28626 |
| 30/03/2023 | 3.95p | 3.95p | 3.85p | 3.85p | 118 |
| 29/03/2023 | 3.95p | 3.95p | 3.85p | 3.85p | 200000 |
| 28/03/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 243 |
| 27/03/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 12521 |
*Close Price adjusted for both dividends and splits