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 Creo Medical Group (CREO) by Ben McPoland in The Motley Fool
- Avoid FDM Group (Holdings) (FDM) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Steve Moore in ShareProphets
- Avoid Ibstock (IBST) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Tom Winnifrith in ShareProphets
- Overweight Smiths Group (SMIN) by JP Morgan
- Outperform Close Brothers Group (CBG) by RBC Capital
- Hold Helical (HLCL) by Berenberg
- Hold Ibstock (IBST) by Berenberg
- Buy Smiths Group (SMIN) by Berenberg
- Hold AJ Bell (AJB) by Berenberg
- Avoid Nexteq (NXQ) by Steve Moore in ShareProphets
- Buy easyJet (EZJ) by Bank of America
- Sell Auto Trader Group (AUTO) by UBS
- Buy Ceres Power Holdings (CWR) by UBS
- Buy Experian (EXPN) by UBS
- Buy Marks & Spencer Group (MKS) by Citi
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Hill and Smith (HILS) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Dci Advisors LTD (DCI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/07/2018 | 6.05p | 6.05p | 5.85p | 5.90p | 124000 |
| 23/07/2018 | 6.05p | 6.10p | 6.00p | 6.00p | 896274 |
| 20/07/2018 | 6.05p | 6.05p | 5.86p | 6.05p | 20000 |
| 19/07/2018 | 6.05p | 6.30p | 6.05p | 6.15p | 13000 |
| 18/07/2018 | 6.15p | 6.60p | 6.15p | 6.15p | 110000 |
| 17/07/2018 | 6.15p | 6.15p | 6.03p | 6.15p | 20000 |
| 16/07/2018 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 13/07/2018 | 6.45p | 6.45p | 6.05p | 6.30p | 257233 |
| 12/07/2018 | 6.45p | 6.45p | 6.20p | 6.45p | 30000 |
| 11/07/2018 | 6.55p | 6.55p | 6.30p | 6.45p | 77625 |
| 10/07/2018 | 6.55p | 6.60p | 6.30p | 6.50p | 94324 |
| 09/07/2018 | 6.55p | 6.55p | 6.50p | 6.50p | 7452 |
| 06/07/2018 | 6.55p | 6.55p | 6.55p | 6.55p | 0 |
| 05/07/2018 | 6.55p | 6.55p | 6.55p | 6.55p | 0 |
| 04/07/2018 | 6.65p | 6.65p | 6.55p | 6.55p | 0 |
| 03/07/2018 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
| 02/07/2018 | 6.75p | 6.75p | 6.25p | 6.65p | 98800 |
| 29/06/2018 | 6.75p | 6.80p | 6.50p | 6.75p | 282800 |
| 28/06/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/06/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 218792 |
| 26/06/2018 | 6.85p | 7.00p | 6.60p | 6.75p | 53667 |
| 25/06/2018 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 22/06/2018 | 6.85p | 6.85p | 6.60p | 6.85p | 20733 |
| 21/06/2018 | 6.85p | 7.00p | 6.85p | 6.85p | 50000 |
| 20/06/2018 | 6.85p | 6.85p | 6.80p | 6.85p | 60000 |
| 19/06/2018 | 6.95p | 7.00p | 6.70p | 6.85p | 55000 |
| 18/06/2018 | 7.15p | 7.15p | 6.90p | 6.95p | 10000 |
| 15/06/2018 | 7.15p | 7.40p | 7.15p | 7.15p | 10 |
| 14/06/2018 | 7.15p | 7.15p | 6.90p | 7.15p | 15000 |
| 13/06/2018 | 7.20p | 7.20p | 7.10p | 7.15p | 1500000 |
| 12/06/2018 | 7.20p | 7.20p | 6.90p | 6.90p | 997250 |
| 11/06/2018 | 7.20p | 7.20p | 7.00p | 7.20p | 500000 |
| 08/06/2018 | 7.20p | 7.20p | 7.00p | 7.20p | 85639 |
| 07/06/2018 | 7.20p | 7.20p | 7.00p | 7.20p | 771800 |
| 06/06/2018 | 7.20p | 7.20p | 7.00p | 7.20p | 28200 |
| 05/06/2018 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 04/06/2018 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 01/06/2018 | 7.20p | 7.20p | 6.97p | 7.20p | 91688 |
| 31/05/2018 | 7.20p | 7.20p | 7.01p | 7.20p | 7947 |
| 30/05/2018 | 7.20p | 7.20p | 7.05p | 7.20p | 60000 |
| 29/05/2018 | 7.20p | 7.20p | 7.00p | 7.20p | 515269 |
| 25/05/2018 | 7.20p | 7.20p | 7.20p | 7.20p | 2100000 |
| 24/05/2018 | 7.20p | 7.20p | 7.00p | 7.20p | 252092 |
| 23/05/2018 | 7.20p | 7.20p | 7.00p | 7.20p | 972382 |
| 22/05/2018 | 7.20p | 7.20p | 7.10p | 7.10p | 50000 |
| 21/05/2018 | 7.20p | 7.40p | 7.19p | 7.20p | 24970 |
| 18/05/2018 | 7.20p | 7.20p | 7.10p | 7.10p | 285700 |
| 17/05/2018 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 16/05/2018 | 7.20p | 7.20p | 7.00p | 7.20p | 53500 |
| 15/05/2018 | 7.20p | 7.25p | 7.00p | 7.20p | 70363304 |
| 14/05/2018 | 7.25p | 7.25p | 7.08p | 7.20p | 58376 |
| 11/05/2018 | 7.25p | 7.25p | 7.24p | 7.25p | 160000 |
| 10/05/2018 | 7.25p | 7.25p | 7.05p | 7.05p | 480000 |
| 09/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/05/2018 | 7.25p | 7.35p | 7.05p | 7.25p | 654239 |
| 04/05/2018 | 7.25p | 7.40p | 7.25p | 7.25p | 489998 |
| 03/05/2018 | 7.25p | 7.35p | 7.25p | 7.25p | 1630000 |
| 02/05/2018 | 7.25p | 7.25p | 7.05p | 7.25p | 205497 |
| 01/05/2018 | 7.25p | 7.45p | 7.00p | 7.45p | 704047 |
| 30/04/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 300000 |
| 27/04/2018 | 7.25p | 7.25p | 7.20p | 7.25p | 2500000 |
| 26/04/2018 | 7.25p | 7.40p | 7.00p | 7.25p | 194652 |
| 25/04/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 951314 |
| 24/04/2018 | 7.25p | 7.50p | 7.25p | 7.50p | 180000 |
| 23/04/2018 | 7.25p | 7.50p | 7.25p | 7.25p | 132005 |
| 20/04/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 265692 |
| 19/04/2018 | 7.25p | 7.25p | 7.20p | 7.20p | 170000 |
| 18/04/2018 | 7.25p | 7.40p | 7.00p | 7.20p | 527301 |
| 17/04/2018 | 7.25p | 7.40p | 7.00p | 7.20p | 285000 |
| 16/04/2018 | 7.25p | 7.25p | 7.00p | 7.00p | 110000 |
| 13/04/2018 | 7.25p | 7.25p | 7.00p | 7.00p | 591999 |
| 12/04/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/04/2018 | 7.25p | 7.25p | 7.23p | 7.25p | 68000 |
| 10/04/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/04/2018 | 7.25p | 7.25p | 7.05p | 7.25p | 18000 |
| 06/04/2018 | 7.25p | 7.25p | 7.23p | 7.25p | 145 |
| 05/04/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 04/04/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 25000 |
| 03/04/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 60691 |
| 29/03/2018 | 7.35p | 7.35p | 7.00p | 7.05p | 188737 |
| 28/03/2018 | 7.45p | 7.45p | 7.20p | 7.25p | 117500 |
| 27/03/2018 | 7.45p | 7.50p | 7.45p | 7.50p | 29999 |
| 26/03/2018 | 7.45p | 7.45p | 7.40p | 7.40p | 90000 |
| 23/03/2018 | 7.45p | 7.70p | 7.25p | 7.45p | 32022 |
| 22/03/2018 | 7.45p | 7.48p | 7.20p | 7.40p | 116689 |
| 21/03/2018 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 20/03/2018 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 19/03/2018 | 7.45p | 7.45p | 7.26p | 7.45p | 85997 |
| 16/03/2018 | 7.45p | 7.50p | 7.26p | 7.45p | 143335 |
| 15/03/2018 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 14/03/2018 | 7.45p | 7.50p | 7.45p | 7.45p | 16534 |
| 13/03/2018 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 12/03/2018 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 09/03/2018 | 7.45p | 7.50p | 7.45p | 7.45p | 30000 |
| 08/03/2018 | 7.45p | 7.45p | 7.45p | 7.45p | 60000 |
| 07/03/2018 | 7.45p | 7.50p | 7.45p | 7.45p | 60460 |
| 06/03/2018 | 7.45p | 7.50p | 7.45p | 7.50p | 81540 |
| 05/03/2018 | 7.45p | 7.70p | 7.45p | 7.50p | 62000 |
| 02/03/2018 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 01/03/2018 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 28/02/2018 | 7.45p | 7.50p | 7.45p | 7.45p | 30000 |
| 27/02/2018 | 7.45p | 7.50p | 7.00p | 7.45p | 124019 |
| 26/02/2018 | 7.45p | 7.50p | 7.21p | 7.50p | 227300 |
| 23/02/2018 | 7.35p | 7.50p | 7.26p | 7.50p | 140000 |
| 22/02/2018 | 7.35p | 7.35p | 7.26p | 7.35p | 40000 |
| 21/02/2018 | 7.08p | 7.50p | 7.08p | 7.35p | 315961 |
| 20/02/2018 | 7.03p | 7.03p | 7.00p | 7.03p | 75000 |
| 19/02/2018 | 6.83p | 7.20p | 6.83p | 6.95p | 260000 |
| 16/02/2018 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 15/02/2018 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 14/02/2018 | 6.80p | 6.80p | 6.75p | 6.80p | 0 |
| 13/02/2018 | 6.75p | 6.80p | 6.65p | 6.75p | 433529 |
| 12/02/2018 | 6.75p | 6.85p | 6.60p | 6.75p | 284269 |
| 09/02/2018 | 6.65p | 6.75p | 6.60p | 6.75p | 260504 |
| 08/02/2018 | 6.65p | 6.80p | 6.65p | 6.80p | 70050 |
| 07/02/2018 | 6.65p | 6.80p | 6.45p | 6.60p | 104624 |
| 06/02/2018 | 6.65p | 6.65p | 6.40p | 6.65p | 12323453 |
| 05/02/2018 | 6.75p | 7.00p | 6.30p | 6.65p | 413722 |
| 02/02/2018 | 6.75p | 6.85p | 6.50p | 6.75p | 650167 |
| 01/02/2018 | 7.25p | 7.25p | 6.60p | 6.60p | 661551 |
| 31/01/2018 | 7.35p | 7.35p | 7.00p | 7.20p | 42286 |
| 30/01/2018 | 7.35p | 7.35p | 7.00p | 7.00p | 50114 |
| 29/01/2018 | 7.35p | 7.35p | 7.00p | 7.00p | 67000 |
| 26/01/2018 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 25/01/2018 | 7.35p | 7.50p | 7.20p | 7.20p | 65545 |
| 24/01/2018 | 7.48p | 7.55p | 7.48p | 7.55p | 224500 |
| 23/01/2018 | 7.48p | 7.48p | 7.10p | 7.48p | 10796 |
| 22/01/2018 | 7.50p | 7.71p | 7.48p | 7.48p | 51799 |
| 19/01/2018 | 6.88p | 8.00p | 6.88p | 7.50p | 1290872 |
| 18/01/2018 | 6.88p | 7.00p | 6.88p | 6.88p | 20000 |
| 17/01/2018 | 6.88p | 7.25p | 6.88p | 7.00p | 525 |
| 16/01/2018 | 6.88p | 6.90p | 6.66p | 6.88p | 1068 |
| 15/01/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 12/01/2018 | 6.88p | 7.00p | 6.88p | 6.88p | 5000 |
| 11/01/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 10/01/2018 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
| 09/01/2018 | 6.88p | 7.00p | 6.66p | 7.00p | 186933 |
| 08/01/2018 | 6.88p | 7.00p | 6.80p | 7.00p | 138079 |
| 05/01/2018 | 6.88p | 7.00p | 6.50p | 6.88p | 678000 |
| 04/01/2018 | 6.88p | 6.88p | 6.70p | 6.88p | -7000000 |
| 03/01/2018 | 6.88p | 6.88p | 6.70p | 6.70p | 15000 |
| 02/01/2018 | 6.88p | 6.88p | 6.66p | 6.88p | 20000 |
| 29/12/2017 | 6.88p | 6.88p | 6.75p | 6.88p | 20000 |
| 28/12/2017 | 6.88p | 6.88p | 6.50p | 6.80p | 315998 |
| 27/12/2017 | 6.88p | 7.00p | 6.50p | 6.88p | 167507 |
| 22/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 21/12/2017 | 6.88p | 6.88p | 6.67p | 6.88p | 7365 |
| 20/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 19/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 18/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 15/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 14/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 13/12/2017 | 6.88p | 7.25p | 6.50p | 6.88p | 155490 |
| 12/12/2017 | 6.88p | 7.25p | 6.88p | 6.88p | 68505 |
| 11/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 08/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 07/12/2017 | 6.88p | 6.88p | 6.51p | 6.88p | 73383 |
| 06/12/2017 | 6.88p | 6.88p | 6.65p | 6.88p | 3000 |
| 05/12/2017 | 6.88p | 7.00p | 6.71p | 6.88p | 176342 |
| 04/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 01/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 30/11/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 29/11/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 28/11/2017 | 6.88p | 6.88p | 6.60p | 6.88p | 10090 |
| 27/11/2017 | 6.88p | 6.88p | 6.50p | 6.88p | 14333 |
| 24/11/2017 | 6.88p | 7.10p | 6.88p | 6.88p | 100000 |
| 23/11/2017 | 6.88p | 7.00p | 6.88p | 6.88p | 60000 |
| 22/11/2017 | 7.00p | 7.00p | 6.88p | 6.88p | 24808 |
| 21/11/2017 | 7.13p | 7.25p | 7.00p | 7.00p | 47880 |
| 20/11/2017 | 7.13p | 7.20p | 7.13p | 7.20p | 2162 |
| 17/11/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 51571 |
| 16/11/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 2500 |
| 15/11/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 15492 |
| 14/11/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 106250 |
| 13/11/2017 | 7.13p | 7.25p | 7.13p | 7.13p | 30000 |
| 10/11/2017 | 7.13p | 7.13p | 7.03p | 7.13p | 75000 |
| 09/11/2017 | 7.13p | 7.25p | 7.13p | 7.13p | 30000 |
| 08/11/2017 | 7.13p | 7.25p | 7.07p | 7.13p | 1280000 |
| 07/11/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 1470651 |
| 06/11/2017 | 6.88p | 7.13p | 6.79p | 7.13p | 961200 |
| 03/11/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 02/11/2017 | 6.63p | 6.88p | 6.63p | 6.88p | 1247104 |
| 01/11/2017 | 6.73p | 6.73p | 6.50p | 6.63p | 614371 |
| 31/10/2017 | 6.85p | 6.85p | 6.73p | 6.73p | 100000 |
| 30/10/2017 | 6.88p | 6.88p | 6.75p | 6.85p | 873641 |
| 27/10/2017 | 6.88p | 6.88p | 6.75p | 6.88p | 30006 |
| 26/10/2017 | 6.88p | 6.88p | 6.78p | 6.88p | 758706 |
| 25/10/2017 | 6.88p | 6.88p | 6.78p | 6.88p | 20000 |
| 24/10/2017 | 6.88p | 6.88p | 6.82p | 6.88p | 30000 |
| 23/10/2017 | 6.88p | 6.88p | 6.75p | 6.88p | 46510 |
| 20/10/2017 | 6.88p | 6.88p | 6.84p | 6.88p | 29188 |
| 19/10/2017 | 6.88p | 6.88p | 6.75p | 6.88p | 1218500 |
| 18/10/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 17/10/2017 | 6.88p | 7.00p | 6.85p | 6.88p | 23200 |
| 16/10/2017 | 6.88p | 6.95p | 6.87p | 6.88p | 9421639 |
| 13/10/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 24136 |
| 12/10/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 100000 |
| 11/10/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 150000 |
| 10/10/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 102854 |
| 09/10/2017 | 6.88p | 6.88p | 6.80p | 6.88p | 400000 |
*Close Price adjusted for both dividends and splits