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:
- Underweight Auto Trader Group (AUTO) by JP Morgan
- Overweight Convatec Group (CTEC) by JP Morgan
- Neutral Mitchells & Butlers (MAB) by JP Morgan
- Buy Greencore Group (CDI) (GNC) by Peel Hunt
- Neutral AJ Bell (AJB) by Goldman Sachs
- Equal Weight Auto Trader Group (AUTO) by Barclays
- Overweight Convatec Group (CTEC) by Barclays
- Overweight Airtel Africa (AAF) by Barclays
- Market Perform easyJet (EZJ) by Bernstein
- Buy Forterra (FORT) by Jefferies
- Buy Ibstock (IBST) by Jefferies
- Outperform easyJet (EZJ) by RBC Capital
- Sector Perform AJ Bell (AJB) by RBC Capital
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Sage Group (SGE) by Canaccord Genuity
- Hold Severn Trent (SVT) by Deutsche Bank
- Hold Essentra (ESNT) by Deutsche Bank
- Buy Braemar (BMS) by Canaccord Genuity
Dci Advisors LTD (DCI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2016 | 8.00p | 8.00p | 7.85p | 8.00p | 5000 |
| 16/12/2016 | 8.00p | 8.23p | 7.81p | 8.00p | 253500 |
| 15/12/2016 | 7.93p | 8.25p | 7.60p | 8.00p | 146403 |
| 14/12/2016 | 7.93p | 8.25p | 7.75p | 8.19p | 394018 |
| 13/12/2016 | 7.80p | 8.00p | 7.75p | 7.93p | 262812 |
| 12/12/2016 | 7.80p | 8.25p | 7.62p | 7.80p | 426902 |
| 09/12/2016 | 7.80p | 8.00p | 7.61p | 7.80p | 343442 |
| 08/12/2016 | 7.80p | 8.00p | 7.60p | 7.80p | 365758 |
| 07/12/2016 | 7.75p | 8.00p | 7.70p | 8.00p | 5480084 |
| 06/12/2016 | 7.75p | 8.00p | 7.75p | 8.00p | 3259250 |
| 05/12/2016 | 7.75p | 8.00p | 7.60p | 8.00p | 586429 |
| 02/12/2016 | 7.50p | 8.00p | 7.49p | 8.00p | 6090755 |
| 01/12/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 115000 |
| 30/11/2016 | 7.75p | 7.75p | 7.30p | 7.50p | 1013279 |
| 29/11/2016 | 7.50p | 7.65p | 7.49p | 7.60p | 2559642 |
| 28/11/2016 | 7.50p | 7.65p | 7.30p | 7.50p | 1016447 |
| 25/11/2016 | 7.50p | 7.65p | 7.50p | 7.50p | 83506 |
| 24/11/2016 | 7.50p | 7.75p | 7.50p | 7.50p | 120365 |
| 23/11/2016 | 7.13p | 7.50p | 7.13p | 7.38p | 12165945 |
| 22/11/2016 | 7.04p | 7.13p | 7.00p | 7.13p | 1125000 |
| 21/11/2016 | 6.95p | 7.15p | 6.80p | 6.95p | 185003 |
| 18/11/2016 | 6.95p | 7.00p | 6.95p | 6.95p | 50000 |
| 17/11/2016 | 7.00p | 7.25p | 6.75p | 7.15p | 640000 |
| 16/11/2016 | 7.00p | 7.70p | 7.00p | 7.00p | 2982195 |
| 15/11/2016 | 5.70p | 7.00p | 5.70p | 6.80p | 8583796 |
| 14/11/2016 | 5.63p | 5.72p | 5.50p | 5.63p | 2568070 |
| 11/11/2016 | 5.63p | 5.63p | 5.52p | 5.63p | 74000 |
| 10/11/2016 | 5.63p | 5.73p | 5.63p | 5.63p | 20000 |
| 09/11/2016 | 5.63p | 5.75p | 5.63p | 5.63p | 34000 |
| 08/11/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/11/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 1300 |
| 04/11/2016 | 5.60p | 5.73p | 5.52p | 5.63p | 297434 |
| 03/11/2016 | 5.63p | 5.73p | 5.50p | 5.60p | 576500 |
| 02/11/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 202727 |
| 01/11/2016 | 5.63p | 5.73p | 5.63p | 5.63p | 140000 |
| 31/10/2016 | 5.63p | 5.63p | 5.60p | 5.63p | 1373522 |
| 28/10/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 127481 |
| 27/10/2016 | 5.63p | 5.90p | 5.63p | 5.63p | 384251 |
| 26/10/2016 | 5.63p | 5.85p | 5.63p | 5.75p | 1312820 |
| 25/10/2016 | 5.63p | 5.63p | 5.55p | 5.63p | 34075 |
| 24/10/2016 | 5.63p | 5.75p | 5.50p | 5.63p | 290000 |
| 21/10/2016 | 5.75p | 5.75p | 5.50p | 5.63p | 53500 |
| 20/10/2016 | 5.75p | 5.90p | 5.75p | 5.75p | 4882 |
| 19/10/2016 | 6.00p | 6.00p | 5.75p | 5.75p | 53785 |
| 18/10/2016 | 6.00p | 6.15p | 5.75p | 6.00p | 1279550 |
| 17/10/2016 | 6.14p | 6.14p | 5.80p | 6.00p | 424339 |
| 14/10/2016 | 6.14p | 6.28p | 6.14p | 6.14p | 491300 |
| 13/10/2016 | 6.14p | 6.28p | 6.05p | 6.14p | 1954309 |
| 12/10/2016 | 5.93p | 6.30p | 5.93p | 6.14p | 1741096 |
| 11/10/2016 | 5.88p | 6.00p | 5.88p | 5.88p | 369999 |
| 10/10/2016 | 5.88p | 5.88p | 5.80p | 5.88p | 21100 |
| 07/10/2016 | 5.88p | 6.00p | 5.75p | 5.88p | 362000 |
| 06/10/2016 | 5.75p | 6.00p | 5.75p | 5.88p | 587059 |
| 05/10/2016 | 5.75p | 5.90p | 5.50p | 5.75p | 2073085 |
| 04/10/2016 | 5.75p | 5.90p | 5.50p | 5.75p | 551857 |
| 03/10/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/09/2016 | 5.58p | 6.00p | 5.35p | 5.75p | 1445946 |
| 29/09/2016 | 5.33p | 5.40p | 5.33p | 5.33p | 2325000 |
| 28/09/2016 | 5.33p | 5.40p | 5.33p | 5.33p | 3009 |
| 27/09/2016 | 5.33p | 5.40p | 5.33p | 5.33p | 5539294 |
| 26/09/2016 | 5.33p | 5.40p | 5.30p | 5.33p | 2141119 |
| 23/09/2016 | 5.33p | 5.33p | 5.33p | 5.33p | 0 |
| 22/09/2016 | 5.33p | 5.35p | 5.25p | 5.33p | 2113000 |
| 21/09/2016 | 5.33p | 5.33p | 5.33p | 5.33p | 0 |
| 20/09/2016 | 5.33p | 5.35p | 5.18p | 5.33p | 40000 |
| 19/09/2016 | 5.33p | 5.33p | 5.15p | 5.33p | 37000 |
| 16/09/2016 | 5.33p | 5.33p | 5.15p | 5.33p | 100000 |
| 15/09/2016 | 5.33p | 5.40p | 5.33p | 5.33p | 50000 |
| 14/09/2016 | 5.33p | 5.33p | 5.33p | 5.33p | 0 |
| 13/09/2016 | 5.33p | 5.40p | 5.30p | 5.33p | 4018297 |
| 12/09/2016 | 5.33p | 5.33p | 5.33p | 5.33p | 0 |
| 09/09/2016 | 5.33p | 5.33p | 5.19p | 5.33p | 10000 |
| 08/09/2016 | 5.33p | 5.33p | 5.19p | 5.33p | 2776 |
| 07/09/2016 | 5.33p | 5.33p | 5.25p | 5.25p | 50000 |
| 06/09/2016 | 5.33p | 5.50p | 5.33p | 5.33p | 151002 |
| 05/09/2016 | 5.33p | 5.40p | 5.32p | 5.33p | 337592 |
| 02/09/2016 | 5.33p | 5.40p | 5.25p | 5.33p | 1572592 |
| 01/09/2016 | 5.33p | 5.33p | 5.33p | 5.33p | 0 |
| 31/08/2016 | 5.40p | 5.40p | 5.30p | 5.33p | 48663 |
| 30/08/2016 | 5.40p | 5.50p | 5.37p | 5.40p | 252994 |
| 26/08/2016 | 5.40p | 5.50p | 5.40p | 5.40p | 7534 |
| 25/08/2016 | 5.40p | 5.40p | 5.35p | 5.40p | 77000 |
| 24/08/2016 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 23/08/2016 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 22/08/2016 | 5.40p | 5.50p | 5.40p | 5.40p | 0 |
| 19/08/2016 | 5.40p | 5.50p | 5.39p | 5.50p | 20971 |
| 18/08/2016 | 5.35p | 5.40p | 5.35p | 5.40p | 0 |
| 17/08/2016 | 5.35p | 5.50p | 5.35p | 5.35p | 66363 |
| 16/08/2016 | 5.35p | 5.45p | 5.23p | 5.35p | 275366 |
| 15/08/2016 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 12/08/2016 | 5.30p | 5.35p | 5.30p | 5.35p | 460000 |
| 11/08/2016 | 5.30p | 5.40p | 5.30p | 5.30p | 150000 |
| 10/08/2016 | 5.25p | 5.30p | 5.25p | 5.30p | 318957 |
| 09/08/2016 | 5.25p | 5.28p | 5.25p | 5.25p | 24047 |
| 08/08/2016 | 5.25p | 5.25p | 5.10p | 5.10p | 75000 |
| 05/08/2016 | 5.13p | 5.13p | 5.05p | 5.13p | 11993 |
| 04/08/2016 | 5.13p | 5.25p | 5.05p | 5.13p | 19621 |
| 03/08/2016 | 4.88p | 5.13p | 4.75p | 5.13p | 481854 |
| 02/08/2016 | 5.35p | 5.35p | 4.75p | 4.88p | 427665 |
| 01/08/2016 | 5.58p | 5.58p | 5.01p | 5.35p | 1059981 |
| 29/07/2016 | 5.88p | 5.88p | 5.26p | 5.58p | 89901 |
| 28/07/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 38589 |
| 27/07/2016 | 5.88p | 6.00p | 5.81p | 5.88p | 70000 |
| 26/07/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 25/07/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 22/07/2016 | 5.88p | 6.00p | 5.75p | 5.88p | 213493 |
| 21/07/2016 | 5.75p | 6.00p | 5.70p | 5.80p | 90502 |
| 20/07/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 82 |
| 19/07/2016 | 5.75p | 5.90p | 5.50p | 5.75p | 37690 |
| 18/07/2016 | 5.88p | 5.88p | 5.50p | 5.75p | 223088 |
| 15/07/2016 | 5.83p | 6.00p | 5.75p | 5.88p | 17776980 |
| 14/07/2016 | 5.88p | 5.90p | 5.75p | 5.83p | 104000 |
| 13/07/2016 | 6.18p | 6.18p | 5.75p | 6.05p | 678500 |
| 12/07/2016 | 6.18p | 6.18p | 5.99p | 6.18p | 83305 |
| 11/07/2016 | 6.18p | 6.18p | 6.00p | 6.18p | 107000 |
| 08/07/2016 | 6.18p | 6.20p | 6.00p | 6.18p | 276149 |
| 07/07/2016 | 6.18p | 6.18p | 6.00p | 6.18p | 108880 |
| 06/07/2016 | 6.88p | 6.88p | 6.00p | 6.18p | 146242 |
| 05/07/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 04/07/2016 | 6.88p | 6.88p | 6.50p | 6.88p | 300000 |
| 01/07/2016 | 6.88p | 7.00p | 5.00p | 6.88p | 2170208 |
| 30/06/2016 | 6.88p | 6.88p | 6.76p | 6.88p | 35000 |
| 29/06/2016 | 6.88p | 6.88p | 6.50p | 6.88p | 22000 |
| 28/06/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 27/06/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 2068872 |
| 24/06/2016 | 6.88p | 7.06p | 6.61p | 7.00p | 287242 |
| 23/06/2016 | 6.88p | 6.88p | 6.69p | 6.88p | 10000 |
| 22/06/2016 | 6.88p | 6.88p | 6.50p | 6.88p | 62205 |
| 21/06/2016 | 6.88p | 6.89p | 6.88p | 6.88p | 1800 |
| 20/06/2016 | 6.88p | 6.89p | 6.88p | 6.88p | 28918 |
| 17/06/2016 | 7.13p | 7.13p | 6.88p | 6.88p | 100000 |
| 16/06/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 15/06/2016 | 7.13p | 7.35p | 7.13p | 7.13p | 109089 |
| 14/06/2016 | 6.88p | 7.16p | 6.88p | 7.13p | 595708 |
| 13/06/2016 | 7.13p | 7.13p | 6.50p | 7.00p | 137838 |
| 10/06/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 09/06/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 08/06/2016 | 7.13p | 7.30p | 7.13p | 7.13p | 750 |
| 07/06/2016 | 7.13p | 7.30p | 7.13p | 7.13p | 20000 |
| 06/06/2016 | 7.13p | 7.30p | 6.75p | 7.13p | 45000 |
| 03/06/2016 | 7.13p | 7.13p | 7.00p | 7.13p | 280000 |
| 02/06/2016 | 7.63p | 7.63p | 7.25p | 7.25p | 50000 |
| 01/06/2016 | 7.88p | 7.88p | 7.50p | 7.63p | 80000 |
| 31/05/2016 | 7.88p | 7.88p | 7.51p | 7.88p | 33800 |
| 27/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 26/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 25/05/2016 | 7.88p | 7.88p | 7.51p | 7.88p | 16400 |
| 24/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 23/05/2016 | 7.88p | 8.00p | 7.51p | 7.88p | 21410 |
| 20/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 19/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 18/05/2016 | 7.88p | 7.88p | 7.81p | 7.88p | 12500 |
| 17/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 16/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/05/2016 | 7.88p | 7.88p | 7.63p | 7.88p | 40000 |
| 12/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 11/05/2016 | 7.88p | 7.88p | 7.00p | 7.88p | 159000 |
| 10/05/2016 | 7.88p | 8.00p | 7.63p | 7.88p | 25628 |
| 09/05/2016 | 8.00p | 8.10p | 7.63p | 7.88p | 43853 |
| 06/05/2016 | 8.13p | 8.25p | 7.50p | 8.25p | 102385 |
| 05/05/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 04/05/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 03/05/2016 | 8.13p | 8.46p | 7.79p | 8.13p | 8131 |
| 29/04/2016 | 8.25p | 8.25p | 7.75p | 8.13p | 139984 |
| 28/04/2016 | 8.25p | 8.25p | 8.05p | 8.05p | 15000 |
| 27/04/2016 | 8.25p | 8.50p | 8.25p | 8.50p | 10000 |
| 26/04/2016 | 8.35p | 8.35p | 8.00p | 8.25p | 10000 |
| 25/04/2016 | 8.35p | 8.40p | 8.04p | 8.40p | 124424 |
| 22/04/2016 | 8.23p | 8.70p | 8.00p | 8.35p | 131014 |
| 21/04/2016 | 8.35p | 8.35p | 8.00p | 8.05p | 152036 |
| 20/04/2016 | 8.38p | 8.75p | 8.00p | 8.35p | 582618 |
| 19/04/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 18/04/2016 | 8.38p | 8.75p | 8.00p | 8.38p | 61232 |
| 15/04/2016 | 8.38p | 8.75p | 8.38p | 8.38p | 25330 |
| 14/04/2016 | 8.38p | 8.64p | 8.00p | 8.38p | 55210 |
| 13/04/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 12/04/2016 | 8.38p | 8.75p | 8.38p | 8.38p | 46258 |
| 11/04/2016 | 8.50p | 8.75p | 8.26p | 8.38p | 101754 |
| 08/04/2016 | 8.50p | 8.50p | 8.42p | 8.50p | 17814 |
| 07/04/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 1000 |
| 06/04/2016 | 8.50p | 8.50p | 8.42p | 8.50p | 39549 |
| 05/04/2016 | 8.50p | 8.50p | 8.25p | 8.50p | 162514 |
| 04/04/2016 | 8.50p | 8.50p | 8.35p | 8.50p | 100000 |
| 01/04/2016 | 8.25p | 8.50p | 8.00p | 8.50p | 652970 |
| 31/03/2016 | 8.25p | 8.25p | 8.00p | 8.00p | 395000 |
| 30/03/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 100000 |
| 29/03/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 413800 |
| 24/03/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 63681 |
| 23/03/2016 | 8.25p | 8.25p | 7.75p | 8.25p | 1482253 |
| 22/03/2016 | 8.13p | 8.47p | 8.00p | 8.25p | 294166 |
| 21/03/2016 | 8.50p | 8.70p | 8.00p | 8.00p | 170547 |
| 18/03/2016 | 8.50p | 8.70p | 8.25p | 8.25p | 10002 |
| 17/03/2016 | 8.50p | 8.50p | 8.25p | 8.50p | 185798 |
| 16/03/2016 | 8.75p | 8.97p | 8.25p | 8.25p | 319667 |
| 15/03/2016 | 9.38p | 9.38p | 8.50p | 8.50p | 790266 |
| 14/03/2016 | 9.38p | 9.38p | 9.00p | 9.38p | 50581 |
| 11/03/2016 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 10/03/2016 | 9.63p | 9.63p | 9.38p | 9.38p | 0 |
| 09/03/2016 | 9.75p | 9.75p | 9.50p | 9.63p | 5616 |
| 08/03/2016 | 9.75p | 9.75p | 9.23p | 9.75p | 3116338 |
*Close Price adjusted for both dividends and splits