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
02/07/2020 3.15p 3.15p 3.10p 3.10p 200000
01/07/2020 3.15p 3.30p 3.10p 3.10p 100000
30/06/2020 3.15p 3.15p 3.08p 3.10p 100000
29/06/2020 3.15p 3.30p 3.07p 3.15p 1061018
26/06/2020 3.15p 3.40p 3.15p 3.15p 10000
25/06/2020 3.15p 3.15p 3.15p 3.15p 0
24/06/2020 3.10p 3.30p 3.10p 3.15p 1000000
23/06/2020 3.10p 3.30p 3.10p 3.10p 150000
22/06/2020 3.05p 3.13p 3.05p 3.10p 1047000
19/06/2020 3.05p 3.20p 3.05p 3.05p 15238
18/06/2020 3.05p 3.05p 3.05p 3.05p 0
17/06/2020 3.05p 3.05p 3.00p 3.05p 8000
16/06/2020 3.00p 3.20p 3.00p 3.05p 571
15/06/2020 2.90p 3.02p 2.90p 3.02p 260000
12/06/2020 2.80p 3.00p 2.76p 2.85p 13535
11/06/2020 2.75p 2.90p 2.75p 2.80p 49150
10/06/2020 2.75p 2.75p 2.75p 2.75p 0
09/06/2020 2.75p 2.90p 2.75p 2.75p 1725
08/06/2020 2.55p 2.90p 2.55p 2.75p 178258
05/06/2020 2.55p 2.60p 2.55p 2.60p 443000
04/06/2020 2.55p 2.70p 2.55p 2.60p 43606
03/06/2020 2.55p 2.65p 2.48p 2.55p 47548
02/06/2020 2.50p 2.50p 2.50p 2.50p 0
01/06/2020 2.50p 2.50p 2.50p 2.50p 0
29/05/2020 2.50p 2.60p 2.50p 2.50p 1260000
28/05/2020 2.50p 2.50p 2.35p 2.50p 450000
27/05/2020 2.50p 2.58p 2.50p 2.50p 58139
26/05/2020 2.50p 2.50p 2.50p 2.50p 0
25/05/2020 2.50p 2.58p 2.40p 2.50p 120000
22/05/2020 2.50p 2.58p 2.40p 2.50p 120000
21/05/2020 2.50p 2.50p 2.35p 2.40p 3115000
20/05/2020 2.50p 2.50p 2.50p 2.50p 0
19/05/2020 2.50p 2.50p 2.50p 2.50p 0
18/05/2020 2.50p 2.50p 2.30p 2.50p 7
15/05/2020 2.50p 2.50p 2.41p 2.50p 87210
14/05/2020 2.50p 2.65p 2.40p 2.50p 102884
13/05/2020 2.50p 2.50p 2.40p 2.40p 445288
12/05/2020 2.50p 2.50p 2.50p 2.50p 0
11/05/2020 2.50p 2.50p 2.00p 2.50p 650000
08/05/2020 2.42p 2.60p 2.42p 2.60p 294145
07/05/2020 2.42p 2.60p 2.42p 2.60p 294145
06/05/2020 2.42p 2.42p 2.26p 2.42p 237464
05/05/2020 2.42p 2.42p 2.42p 2.42p 0
04/05/2020 2.42p 2.70p 2.42p 2.42p 36816
01/05/2020 2.42p 2.56p 2.42p 2.42p 400000
30/04/2020 2.42p 2.42p 2.37p 2.42p 80004
29/04/2020 2.35p 2.46p 2.35p 2.42p 768923
28/04/2020 2.30p 2.50p 2.22p 2.41p 242296
27/04/2020 2.30p 2.50p 2.10p 2.20p 28290248
24/04/2020 2.30p 2.40p 2.10p 2.40p 46900000
23/04/2020 2.30p 2.30p 2.30p 2.30p 0
22/04/2020 2.30p 2.30p 2.30p 2.30p 0
21/04/2020 2.30p 2.30p 2.20p 2.30p 328296
20/04/2020 2.30p 2.40p 2.30p 2.30p 171542
17/04/2020 2.20p 2.30p 2.20p 2.30p 0
16/04/2020 2.20p 2.30p 2.10p 2.25p 4063994
15/04/2020 2.20p 2.30p 2.20p 2.20p 5002500
14/04/2020 2.20p 2.36p 2.20p 2.20p 25000
13/04/2020 2.20p 2.30p 2.10p 2.20p 1232066
10/04/2020 2.20p 2.30p 2.10p 2.20p 1232066
09/04/2020 2.20p 2.30p 2.10p 2.20p 1732066
08/04/2020 2.20p 2.20p 2.10p 2.10p 433836
07/04/2020 2.20p 2.38p 2.11p 2.20p 116000
06/04/2020 2.15p 2.40p 2.15p 2.20p 580229
03/04/2020 2.20p 2.20p 2.00p 2.20p 600000
02/04/2020 2.20p 2.20p 2.18p 2.20p 315522
01/04/2020 2.25p 2.30p 2.00p 2.20p 299562
31/03/2020 2.30p 2.30p 2.30p 2.30p 20000
30/03/2020 2.30p 2.30p 2.30p 2.30p 0
27/03/2020 2.35p 2.40p 2.20p 2.30p 859966
26/03/2020 2.45p 2.45p 2.35p 2.35p 41305
25/03/2020 2.45p 2.45p 2.40p 2.40p 58695
24/03/2020 2.45p 2.45p 2.35p 2.35p 0
23/03/2020 2.55p 2.55p 2.30p 2.35p 105000
20/03/2020 2.55p 2.55p 2.51p 2.55p 100000
19/03/2020 2.55p 2.55p 2.50p 2.55p 47444
18/03/2020 2.85p 2.85p 2.60p 2.60p 30000
17/03/2020 3.00p 3.00p 2.80p 2.85p 20000
16/03/2020 3.20p 3.20p 2.90p 3.00p 28245
13/03/2020 3.55p 3.55p 2.80p 3.20p 682750
12/03/2020 3.65p 3.65p 3.40p 3.55p 30000
11/03/2020 3.76p 3.76p 3.56p 3.65p 108636
10/03/2020 3.76p 3.76p 3.73p 3.73p 0
09/03/2020 3.76p 3.76p 3.73p 3.73p 0
06/03/2020 3.76p 3.76p 3.76p 3.76p 0
05/03/2020 3.76p 3.76p 3.76p 3.76p 0
04/03/2020 3.76p 3.76p 3.71p 3.76p 50000
03/03/2020 3.76p 3.76p 3.56p 3.76p 12681
02/03/2020 3.76p 3.76p 3.76p 3.76p 0
28/02/2020 3.78p 3.78p 3.66p 3.76p 89890
27/02/2020 3.88p 3.88p 3.50p 3.78p 249132
26/02/2020 3.91p 3.91p 3.87p 3.91p 5275
25/02/2020 3.91p 3.91p 3.91p 3.91p 0
24/02/2020 4.00p 4.00p 3.80p 3.91p 15000
21/02/2020 4.00p 4.08p 4.00p 4.00p 200000
20/02/2020 4.00p 4.00p 4.00p 4.00p 0
19/02/2020 4.00p 4.08p 4.00p 4.00p 245000
18/02/2020 4.00p 4.20p 3.94p 4.00p 4484
17/02/2020 4.00p 4.20p 4.00p 4.00p 2
14/02/2020 4.00p 4.08p 4.00p 4.00p 100000
13/02/2020 4.00p 4.00p 3.80p 4.00p 6012
12/02/2020 4.00p 4.00p 3.80p 4.00p 25548
11/02/2020 4.00p 4.00p 4.00p 4.00p 0
10/02/2020 4.00p 4.00p 4.00p 4.00p 555
07/02/2020 4.00p 4.00p 4.00p 4.00p 0
06/02/2020 4.00p 4.00p 4.00p 4.00p 0
05/02/2020 4.00p 4.00p 4.00p 4.00p 0
04/02/2020 4.00p 4.00p 3.85p 4.00p 4867
03/02/2020 4.00p 4.00p 4.00p 4.00p 0
31/01/2020 4.00p 4.00p 4.00p 4.00p 0
30/01/2020 4.10p 4.15p 4.00p 4.00p 42177
29/01/2020 4.10p 4.10p 4.10p 4.10p 0
28/01/2020 4.10p 4.20p 4.10p 4.10p 6
27/01/2020 4.20p 4.20p 3.71p 4.10p 413330
24/01/2020 4.20p 4.20p 4.20p 4.20p 0
23/01/2020 4.20p 4.20p 4.00p 4.20p 25
22/01/2020 4.20p 4.20p 4.20p 4.20p 0
21/01/2020 4.20p 4.20p 4.20p 4.20p 0
20/01/2020 4.20p 4.20p 4.20p 4.20p 0
17/01/2020 4.20p 4.20p 4.20p 4.20p 6000000
16/01/2020 4.20p 4.25p 4.15p 4.20p 484752
15/01/2020 4.20p 4.25p 4.20p 4.20p 23000
14/01/2020 4.20p 4.20p 4.15p 4.20p 400000
13/01/2020 4.20p 4.40p 4.00p 4.20p 175130
10/01/2020 4.20p 4.20p 4.20p 4.20p 432000
09/01/2020 4.30p 4.30p 4.10p 4.20p 35940
08/01/2020 4.30p 4.30p 4.30p 4.30p 0
07/01/2020 4.30p 4.30p 4.10p 4.30p 485000
06/01/2020 4.30p 4.30p 4.25p 4.30p 247
03/01/2020 4.30p 4.30p 4.10p 4.30p 2352
02/01/2020 4.30p 4.30p 4.30p 4.30p 0
01/01/2020 4.30p 4.30p 4.30p 4.30p 0
31/12/2019 4.30p 4.30p 4.30p 4.30p 0
30/12/2019 4.30p 4.30p 4.25p 4.30p 15000
27/12/2019 4.30p 4.30p 4.10p 4.30p 500
26/12/2019 4.30p 4.30p 4.30p 4.30p 0
25/12/2019 4.30p 4.30p 4.30p 4.30p 0
24/12/2019 4.30p 4.30p 4.30p 4.30p 0
23/12/2019 4.30p 4.30p 4.14p 4.30p 8000
20/12/2019 4.30p 4.30p 4.14p 4.30p 84163
19/12/2019 4.30p 4.30p 4.30p 4.30p 0
18/12/2019 4.30p 4.30p 4.30p 4.30p 0
17/12/2019 4.30p 4.30p 4.10p 4.30p 9029
16/12/2019 4.30p 4.30p 4.30p 4.30p 0
13/12/2019 4.30p 4.30p 4.15p 4.30p 417553
12/12/2019 4.30p 4.30p 4.10p 4.24p 417008
11/12/2019 4.15p 4.30p 4.15p 4.15p 200000
10/12/2019 4.15p 4.15p 4.15p 4.15p 0
09/12/2019 4.15p 4.15p 4.02p 4.15p 10575
06/12/2019 4.15p 4.15p 4.15p 4.15p 7239
05/12/2019 4.15p 4.15p 4.00p 4.15p 40001
04/12/2019 4.20p 4.40p 4.04p 4.15p 82500
03/12/2019 4.20p 4.20p 4.20p 4.20p 0
02/12/2019 4.20p 4.32p 4.20p 4.20p 10575
29/11/2019 4.20p 4.25p 4.20p 4.20p 95266
28/11/2019 4.20p 4.20p 4.20p 4.20p 0
27/11/2019 4.20p 4.25p 4.20p 4.20p 118612
26/11/2019 4.20p 4.20p 4.20p 4.20p 0
25/11/2019 4.20p 4.30p 4.20p 4.20p 60000
22/11/2019 4.20p 4.20p 4.20p 4.20p 0
21/11/2019 4.20p 4.20p 4.10p 4.20p 40815
20/11/2019 4.20p 4.20p 4.20p 4.20p 6400000
19/11/2019 4.20p 4.20p 4.20p 4.20p 0
18/11/2019 4.20p 4.20p 4.20p 4.20p 0
15/11/2019 4.20p 4.20p 4.20p 4.20p 370000
14/11/2019 4.20p 4.20p 4.20p 4.20p 185000
13/11/2019 4.20p 4.20p 4.20p 4.20p 0
12/11/2019 4.10p 4.20p 4.10p 4.20p 200000
11/11/2019 4.10p 4.10p 4.10p 4.10p 0
08/11/2019 4.10p 4.10p 4.10p 4.10p 0
07/11/2019 4.10p 4.10p 4.09p 4.10p 317915
06/11/2019 4.10p 4.10p 4.00p 4.10p 10000
05/11/2019 4.10p 4.10p 4.10p 4.10p 0
04/11/2019 4.10p 4.10p 4.10p 4.10p 0
01/11/2019 4.15p 4.15p 4.00p 4.10p 765804
31/10/2019 4.30p 4.30p 4.00p 4.15p 275980
30/10/2019 4.30p 4.30p 4.10p 4.30p 285000
29/10/2019 4.30p 4.30p 4.26p 4.30p 19000
28/10/2019 4.27p 4.44p 4.27p 4.30p 285081
25/10/2019 4.35p 4.35p 4.08p 4.27p 686000
24/10/2019 4.75p 4.75p 4.30p 4.35p 2420000
23/10/2019 4.84p 4.84p 4.75p 4.75p 0
22/10/2019 4.84p 4.84p 4.84p 4.84p 0
21/10/2019 4.84p 4.84p 4.84p 4.84p 0
18/10/2019 4.84p 4.84p 4.84p 4.84p 0
17/10/2019 4.84p 4.84p 4.84p 4.84p 0
16/10/2019 4.86p 4.86p 4.84p 4.84p 0
15/10/2019 4.95p 4.95p 4.78p 4.86p 42301
14/10/2019 4.95p 4.95p 4.90p 4.95p 41783
11/10/2019 4.95p 4.95p 4.90p 4.95p 20000
10/10/2019 4.95p 4.95p 4.92p 4.95p 2500
09/10/2019 4.95p 4.95p 4.95p 4.95p 0
08/10/2019 4.95p 4.95p 4.90p 4.95p 276004
07/10/2019 4.93p 4.95p 4.90p 4.95p 283013
04/10/2019 4.93p 4.93p 4.93p 4.93p 0
03/10/2019 4.93p 4.93p 4.93p 4.93p 0
02/10/2019 4.93p 4.93p 4.93p 4.93p 0
01/10/2019 4.93p 4.93p 4.93p 4.93p 0
30/09/2019 4.93p 4.93p 4.93p 4.93p 0
27/09/2019 4.93p 4.93p 4.93p 4.93p 0

*Close Price adjusted for both dividends and splits