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 |
|---|---|---|---|---|---|
| 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 |
| 24/08/2021 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 23/08/2021 | 4.15p | 4.15p | 3.80p | 4.15p | 2979650 |
| 20/08/2021 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 19/08/2021 | 4.15p | 4.30p | 4.15p | 4.15p | 250030 |
| 18/08/2021 | 4.15p | 4.20p | 4.15p | 4.20p | 0 |
| 17/08/2021 | 4.15p | 4.20p | 4.15p | 4.20p | 400 |
| 16/08/2021 | 4.15p | 4.20p | 4.15p | 4.20p | 0 |
| 13/08/2021 | 4.15p | 4.30p | 4.15p | 4.20p | 100990 |
| 12/08/2021 | 4.20p | 4.34p | 4.10p | 4.10p | 844186 |
| 11/08/2021 | 4.20p | 4.20p | 4.10p | 4.10p | 254619 |
| 10/08/2021 | 4.20p | 4.25p | 4.20p | 4.25p | 0 |
| 09/08/2021 | 4.25p | 4.25p | 4.10p | 4.25p | 950 |
| 06/08/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 05/08/2021 | 4.25p | 4.30p | 4.10p | 4.30p | 30000 |
| 04/08/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 200000 |
| 03/08/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 02/08/2021 | 4.25p | 4.42p | 4.10p | 4.30p | 944050 |
| 30/07/2021 | 4.25p | 4.40p | 4.25p | 4.30p | 300000 |
| 29/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 300000 |
| 28/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 200000 |
| 27/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 26/07/2021 | 4.25p | 4.40p | 4.25p | 4.30p | 214285 |
| 23/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 262500 |
| 22/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 21/07/2021 | 4.25p | 4.30p | 4.10p | 4.30p | 64686 |
| 20/07/2021 | 4.25p | 4.30p | 4.10p | 4.30p | 11712 |
| 19/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 16/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 15/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 14/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 13/07/2021 | 4.25p | 4.40p | 4.25p | 4.30p | 129200 |
| 12/07/2021 | 4.25p | 4.30p | 4.10p | 4.30p | 98940 |
| 09/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 08/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 296592 |
| 07/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 06/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 548408 |
| 05/07/2021 | 4.25p | 4.50p | 4.10p | 4.30p | 22500 |
| 02/07/2021 | 4.25p | 4.44p | 4.05p | 4.25p | 731335 |
| 01/07/2021 | 4.25p | 4.50p | 4.17p | 4.50p | 352501 |
| 30/06/2021 | 4.25p | 4.50p | 4.25p | 4.50p | 20000 |
| 29/06/2021 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 28/06/2021 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 25/06/2021 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 24/06/2021 | 4.25p | 4.40p | 4.10p | 4.10p | 1212555 |
| 23/06/2021 | 4.20p | 4.50p | 4.20p | 4.25p | 247250 |
| 22/06/2021 | 4.30p | 4.40p | 4.30p | 4.30p | 200100 |
| 21/06/2021 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 18/06/2021 | 4.15p | 4.40p | 4.00p | 4.30p | 1000861 |
| 17/06/2021 | 4.15p | 4.32p | 3.90p | 4.10p | 150750 |
| 16/06/2021 | 4.15p | 4.30p | 3.96p | 4.10p | 420000 |
| 15/06/2021 | 4.15p | 4.20p | 3.96p | 4.10p | 513319 |
| 14/06/2021 | 4.15p | 4.20p | 4.00p | 4.10p | 51681 |
| 11/06/2021 | 4.15p | 4.30p | 3.90p | 4.10p | 2515500 |
| 10/06/2021 | 4.15p | 4.15p | 4.10p | 4.10p | 0 |
| 09/06/2021 | 4.15p | 4.15p | 3.96p | 4.10p | 1000 |
| 08/06/2021 | 4.15p | 4.30p | 4.00p | 4.00p | 2752248 |
| 07/06/2021 | 4.15p | 4.15p | 3.90p | 4.10p | 79603 |
| 04/06/2021 | 4.15p | 4.20p | 4.10p | 4.10p | 10000 |
| 03/06/2021 | 4.15p | 4.20p | 4.15p | 4.20p | 10000 |
| 02/06/2021 | 4.15p | 4.20p | 3.90p | 4.20p | 132508 |
| 01/06/2021 | 4.15p | 4.30p | 4.10p | 4.10p | 905000 |
| 31/05/2021 | 4.15p | 4.15p | 3.96p | 4.10p | 300 |
| 28/05/2021 | 4.15p | 4.15p | 3.96p | 4.10p | 300 |
| 27/05/2021 | 4.15p | 4.25p | 4.10p | 4.10p | 400000 |
| 26/05/2021 | 4.15p | 4.26p | 4.10p | 4.10p | 440903 |
| 25/05/2021 | 4.15p | 4.15p | 4.10p | 4.10p | 50000 |
| 24/05/2021 | 4.15p | 4.15p | 4.00p | 4.10p | 21250 |
| 21/05/2021 | 4.15p | 4.25p | 4.10p | 4.10p | 710679 |
| 20/05/2021 | 4.15p | 4.15p | 4.00p | 4.10p | 29500 |
| 19/05/2021 | 4.15p | 4.25p | 4.10p | 4.10p | 589321 |
| 18/05/2021 | 4.15p | 4.30p | 4.10p | 4.10p | 6511714 |
| 17/05/2021 | 4.05p | 4.50p | 4.05p | 4.50p | 193515 |
| 14/05/2021 | 3.95p | 4.25p | 3.95p | 4.16p | 1220000 |
| 13/05/2021 | 3.95p | 4.00p | 3.90p | 4.00p | 429286 |
| 12/05/2021 | 3.95p | 4.13p | 3.95p | 4.00p | 24122 |
| 11/05/2021 | 3.95p | 4.20p | 3.95p | 4.00p | 138393 |
| 10/05/2021 | 3.95p | 4.20p | 3.95p | 4.00p | 88550 |
| 07/05/2021 | 3.95p | 4.00p | 3.95p | 4.00p | 7694 |
| 06/05/2021 | 3.95p | 4.15p | 3.90p | 3.95p | 625000 |
| 05/05/2021 | 3.95p | 4.10p | 3.70p | 3.95p | 18500704 |
| 04/05/2021 | 3.90p | 4.20p | 3.70p | 3.95p | 246281 |
| 03/05/2021 | 3.90p | 3.90p | 3.70p | 3.70p | 5195 |
| 30/04/2021 | 3.90p | 3.90p | 3.70p | 3.70p | 5195 |
| 29/04/2021 | 3.85p | 4.10p | 3.85p | 3.90p | 37791416 |
| 28/04/2021 | 3.85p | 4.00p | 3.70p | 3.90p | 755200 |
| 27/04/2021 | 3.85p | 4.10p | 3.85p | 3.90p | 74353 |
| 26/04/2021 | 3.85p | 4.10p | 3.85p | 3.90p | 112677 |
| 23/04/2021 | 3.85p | 4.00p | 3.85p | 3.90p | 1001 |
| 22/04/2021 | 3.85p | 4.10p | 3.85p | 3.90p | 1010 |
| 21/04/2021 | 3.85p | 4.00p | 3.85p | 3.90p | 584365 |
| 20/04/2021 | 3.85p | 3.90p | 3.63p | 3.80p | 55000 |
| 19/04/2021 | 3.85p | 4.00p | 3.80p | 3.80p | 1000 |
| 16/04/2021 | 3.85p | 3.85p | 3.70p | 3.80p | 1173 |
| 15/04/2021 | 3.85p | 3.85p | 3.60p | 3.80p | 75250 |
| 14/04/2021 | 3.85p | 3.90p | 3.80p | 3.80p | 2200 |
| 13/04/2021 | 3.85p | 3.85p | 3.61p | 3.85p | 627 |
| 12/04/2021 | 3.85p | 3.90p | 3.61p | 3.85p | 420 |
| 09/04/2021 | 3.85p | 3.90p | 3.85p | 3.85p | 0 |
| 08/04/2021 | 3.85p | 3.90p | 3.85p | 3.90p | 56405 |
| 07/04/2021 | 3.85p | 3.85p | 3.60p | 3.85p | 61182 |
| 06/04/2021 | 3.85p | 4.00p | 3.60p | 3.62p | 115819 |
| 05/04/2021 | 3.85p | 3.85p | 3.80p | 3.80p | 750000 |
| 02/04/2021 | 3.85p | 3.85p | 3.80p | 3.80p | 750000 |
| 01/04/2021 | 3.85p | 3.85p | 3.80p | 3.80p | 0 |
| 31/03/2021 | 3.85p | 3.85p | 3.80p | 3.80p | 0 |
| 30/03/2021 | 3.85p | 3.85p | 3.70p | 3.80p | 42000 |
| 29/03/2021 | 3.85p | 4.10p | 3.85p | 3.90p | 9490 |
| 26/03/2021 | 3.85p | 4.10p | 3.70p | 3.90p | 724611 |
| 25/03/2021 | 3.85p | 4.10p | 3.85p | 3.90p | 26400 |
| 24/03/2021 | 3.85p | 4.00p | 3.85p | 4.00p | 1938 |
| 23/03/2021 | 3.85p | 3.85p | 3.60p | 3.80p | 3344 |
| 22/03/2021 | 3.85p | 4.00p | 3.80p | 3.80p | 125 |
| 19/03/2021 | 3.85p | 4.00p | 3.80p | 3.80p | 88500 |
| 18/03/2021 | 3.85p | 3.90p | 3.80p | 3.80p | 250 |
| 17/03/2021 | 3.75p | 3.90p | 3.60p | 3.80p | 51300 |
| 16/03/2021 | 3.75p | 3.80p | 3.75p | 3.80p | 500000 |
| 15/03/2021 | 3.75p | 3.80p | 3.55p | 3.80p | 125000 |
| 12/03/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/03/2021 | 3.75p | 3.80p | 3.55p | 3.75p | 44267 |
| 10/03/2021 | 3.75p | 3.80p | 3.70p | 3.80p | 74622 |
| 09/03/2021 | 3.75p | 4.00p | 3.75p | 3.80p | 274502 |
| 08/03/2021 | 3.75p | 3.90p | 3.70p | 3.90p | 83558 |
| 05/03/2021 | 3.65p | 3.90p | 3.50p | 3.75p | 2422516 |
| 04/03/2021 | 3.65p | 3.70p | 3.60p | 3.65p | 350500 |
| 03/03/2021 | 3.65p | 3.80p | 3.65p | 3.80p | 70 |
| 02/03/2021 | 3.65p | 3.80p | 3.65p | 3.65p | 30456 |
| 01/03/2021 | 3.65p | 3.65p | 3.50p | 3.65p | 250 |
| 26/02/2021 | 3.65p | 3.80p | 3.50p | 3.65p | 173666 |
| 25/02/2021 | 3.65p | 3.90p | 3.60p | 3.65p | 14000 |
| 24/02/2021 | 3.65p | 3.85p | 3.40p | 3.65p | 533099 |
| 23/02/2021 | 3.65p | 3.65p | 3.60p | 3.50p | 168744 |
| 22/02/2021 | 3.65p | 3.65p | 3.60p | 3.60p | 798905 |
| 19/02/2021 | 3.45p | 3.80p | 3.45p | 3.60p | 39479 |
| 18/02/2021 | 3.45p | 3.60p | 3.45p | 3.45p | 1051938 |
| 17/02/2021 | 3.45p | 3.70p | 3.45p | 3.45p | 282163 |
| 16/02/2021 | 3.45p | 3.70p | 3.45p | 3.45p | 204750 |
| 15/02/2021 | 3.45p | 3.70p | 3.20p | 3.45p | 2843 |
| 12/02/2021 | 3.45p | 3.50p | 3.45p | 3.45p | 41500 |
| 11/02/2021 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 10/02/2021 | 3.45p | 3.70p | 3.45p | 3.45p | 125000 |
| 09/02/2021 | 3.35p | 3.75p | 3.35p | 3.45p | 304000 |
| 08/02/2021 | 3.35p | 3.60p | 3.35p | 3.35p | 50000 |
| 05/02/2021 | 3.35p | 3.50p | 3.35p | 3.35p | 7168 |
| 04/02/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 03/02/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 02/02/2021 | 3.35p | 3.44p | 3.35p | 3.35p | 269539 |
| 01/02/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 71000 |
| 29/01/2021 | 3.35p | 3.60p | 3.35p | 3.35p | 350000 |
| 28/01/2021 | 3.35p | 3.55p | 3.35p | 3.54p | 279900 |
| 27/01/2021 | 3.35p | 3.58p | 3.35p | 3.35p | 420100 |
| 26/01/2021 | 3.35p | 3.55p | 3.10p | 3.54p | 210352 |
| 25/01/2021 | 3.35p | 3.70p | 3.30p | 3.35p | 152708 |
| 22/01/2021 | 3.35p | 3.54p | 3.30p | 3.54p | 200000 |
| 21/01/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 20/01/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 19/01/2021 | 3.35p | 3.60p | 3.35p | 3.35p | 5000 |
| 18/01/2021 | 3.35p | 3.60p | 3.35p | 3.35p | 125000 |
| 15/01/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 250000 |
| 14/01/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 13/01/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 12/01/2021 | 3.35p | 3.35p | 3.23p | 3.35p | 247 |
| 11/01/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 08/01/2021 | 3.35p | 3.60p | 3.35p | 3.35p | 1000000 |
| 07/01/2021 | 3.35p | 3.50p | 3.35p | 3.50p | 149380 |
| 06/01/2021 | 3.35p | 3.48p | 3.35p | 3.35p | 5000 |
| 05/01/2021 | 3.35p | 3.35p | 3.10p | 3.20p | 13509158 |
| 04/01/2021 | 3.35p | 3.40p | 3.10p | 3.10p | 250000 |
| 01/01/2021 | 3.35p | 3.60p | 3.35p | 3.35p | 39636 |
| 31/12/2020 | 3.35p | 3.60p | 3.35p | 3.35p | 39636 |
| 30/12/2020 | 3.20p | 3.40p | 3.20p | 3.40p | 50678 |
| 29/12/2020 | 3.00p | 3.20p | 2.90p | 3.30p | 2338090 |
| 28/12/2020 | 3.00p | 3.00p | 2.91p | 3.00p | 75000 |
| 25/12/2020 | 3.00p | 3.00p | 2.91p | 3.00p | 75000 |
| 24/12/2020 | 3.00p | 3.00p | 2.91p | 3.00p | 75000 |
| 23/12/2020 | 3.00p | 3.14p | 2.80p | 3.14p | 92745 |
| 22/12/2020 | 3.00p | 3.30p | 3.00p | 3.30p | 80000 |
| 21/12/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 200 |
| 18/12/2020 | 3.00p | 3.10p | 3.00p | 3.00p | 10250000 |
| 17/12/2020 | 2.95p | 3.00p | 2.95p | 3.00p | 5000000 |
| 16/12/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 15/12/2020 | 2.97p | 3.04p | 2.95p | 2.95p | 63184 |
| 14/12/2020 | 2.97p | 3.04p | 2.97p | 3.04p | 50000 |
| 11/12/2020 | 2.97p | 2.97p | 2.85p | 2.97p | 17250 |
| 10/12/2020 | 2.97p | 3.10p | 2.97p | 2.97p | 25000 |
| 09/12/2020 | 3.20p | 3.20p | 2.90p | 2.97p | 400000 |
| 08/12/2020 | 3.20p | 3.25p | 3.20p | 3.20p | 150000 |
| 07/12/2020 | 3.20p | 3.27p | 3.20p | 3.20p | 50000 |
| 04/12/2020 | 3.20p | 3.20p | 3.00p | 3.20p | 50000 |
| 03/12/2020 | 3.20p | 3.40p | 3.20p | 3.20p | 7 |
| 02/12/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 01/12/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
*Close Price adjusted for both dividends and splits