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
26/05/2015 22.50p 22.50p 22.00p 22.50p 102057
22/05/2015 22.75p 22.75p 22.28p 22.50p 6000
21/05/2015 22.75p 22.75p 22.65p 22.75p 4542
20/05/2015 23.00p 23.00p 21.05p 23.00p 502776
19/05/2015 23.00p 23.00p 22.90p 23.00p 30000
18/05/2015 23.00p 23.00p 23.00p 23.00p 0
15/05/2015 23.00p 23.00p 23.00p 23.00p 1513
14/05/2015 23.00p 23.25p 22.51p 23.00p 158000
13/05/2015 23.00p 23.10p 23.00p 23.00p 272751
12/05/2015 24.00p 24.00p 22.90p 23.00p 54166
11/05/2015 24.00p 24.00p 24.00p 24.00p 0
08/05/2015 24.00p 25.00p 23.00p 24.00p 24000
07/05/2015 24.00p 24.00p 23.72p 24.00p 6000
06/05/2015 24.00p 24.00p 23.00p 24.00p 27600
05/05/2015 24.25p 24.40p 23.02p 24.00p 86853
01/05/2015 24.25p 24.25p 23.51p 24.25p 47155
30/04/2015 24.25p 24.25p 23.75p 24.25p 3937
29/04/2015 24.25p 24.25p 24.25p 24.25p 0
28/04/2015 24.25p 25.00p 23.50p 24.25p 682400
27/04/2015 24.50p 24.75p 23.50p 24.25p 309618
24/04/2015 24.50p 25.00p 23.50p 23.50p 306800
23/04/2015 24.50p 25.00p 23.75p 24.50p 56361
22/04/2015 24.50p 25.10p 24.50p 24.50p 4824
21/04/2015 24.50p 24.50p 24.50p 24.50p 0
20/04/2015 24.50p 25.00p 24.10p 24.50p 228171
17/04/2015 24.50p 25.25p 23.75p 25.00p 280824
16/04/2015 24.50p 25.25p 24.06p 24.50p 775372
15/04/2015 24.50p 24.75p 24.50p 24.50p 0
14/04/2015 24.50p 25.00p 24.50p 24.50p 0
13/04/2015 24.12p 25.00p 23.69p 25.00p 101707
10/04/2015 24.00p 25.00p 24.00p 24.12p 435339
09/04/2015 24.00p 24.50p 24.00p 24.50p 101900
08/04/2015 23.63p 24.72p 23.63p 24.25p 160080
07/04/2015 23.63p 23.63p 23.63p 23.63p 0
02/04/2015 23.63p 24.00p 23.63p 23.63p 0
01/04/2015 23.63p 24.18p 23.06p 24.00p 266874
31/03/2015 23.63p 23.63p 23.06p 23.63p 11152
30/03/2015 23.75p 23.75p 23.00p 23.50p 847094
27/03/2015 24.00p 24.00p 22.98p 23.50p 754116
26/03/2015 24.00p 24.00p 23.00p 23.50p 165388
25/03/2015 24.00p 24.25p 23.50p 24.00p 47148
24/03/2015 24.88p 24.88p 23.75p 24.00p 1072233
23/03/2015 24.88p 25.00p 24.50p 24.50p 646810
20/03/2015 24.75p 25.00p 24.75p 24.75p 65484
19/03/2015 25.13p 25.13p 24.73p 24.75p 73394
18/03/2015 25.75p 25.75p 25.00p 25.13p 28138
17/03/2015 25.75p 25.75p 24.50p 24.50p 39300
16/03/2015 25.75p 25.75p 25.00p 25.75p 19005
13/03/2015 25.75p 25.75p 25.40p 25.75p 13200
12/03/2015 25.75p 25.75p 25.00p 25.75p 226799
11/03/2015 25.75p 26.25p 25.40p 25.75p 20228
10/03/2015 25.75p 25.75p 25.40p 25.50p 200905
09/03/2015 25.75p 25.75p 25.40p 25.75p 15843
06/03/2015 25.75p 25.75p 25.29p 25.75p 28118
05/03/2015 25.75p 25.75p 25.40p 25.75p 160000
04/03/2015 25.75p 25.75p 24.75p 25.75p 25000
03/03/2015 25.75p 26.50p 25.00p 25.00p 713840
02/03/2015 25.75p 26.50p 25.00p 25.75p 315090
27/02/2015 25.75p 25.75p 24.75p 25.75p 27745
26/02/2015 26.75p 27.10p 25.22p 25.75p 298330
25/02/2015 25.00p 28.40p 25.00p 26.25p 1621695
24/02/2015 24.75p 25.25p 24.25p 24.63p 44767
23/02/2015 24.75p 24.75p 24.27p 24.75p 128
20/02/2015 24.75p 24.75p 24.25p 24.75p 110000
19/02/2015 24.75p 24.75p 24.75p 24.75p 0
18/02/2015 24.75p 25.00p 24.26p 24.75p 215628
17/02/2015 24.63p 25.00p 24.01p 25.00p 502
16/02/2015 24.75p 25.25p 24.25p 24.75p 69000
13/02/2015 24.63p 25.00p 24.25p 24.75p 328475
12/02/2015 25.00p 25.50p 24.58p 24.75p 263000
11/02/2015 25.00p 25.25p 25.00p 25.00p 0
10/02/2015 25.25p 25.25p 25.00p 25.25p 0
09/02/2015 25.25p 25.25p 24.50p 25.25p 60000
06/02/2015 25.25p 25.50p 24.50p 25.25p 70000
05/02/2015 25.25p 25.38p 24.50p 25.38p 50000
04/02/2015 25.38p 25.38p 24.50p 25.38p 60533
03/02/2015 25.38p 25.38p 24.75p 25.38p 62000
02/02/2015 25.38p 25.38p 24.75p 25.38p 40800
30/01/2015 25.50p 25.50p 24.75p 25.38p 76900
29/01/2015 25.50p 25.75p 24.50p 24.50p 50000
28/01/2015 25.50p 25.75p 25.50p 25.75p 0
27/01/2015 25.50p 25.50p 25.25p 25.50p 1767
26/01/2015 25.50p 25.75p 25.25p 25.75p 6477
23/01/2015 25.50p 26.00p 25.50p 25.75p 1
22/01/2015 25.75p 26.00p 25.75p 26.00p 99999
21/01/2015 25.75p 26.00p 25.00p 25.00p 1500
20/01/2015 25.75p 26.50p 25.25p 26.00p 13816
19/01/2015 25.75p 26.50p 25.00p 26.00p 23793
16/01/2015 25.75p 25.75p 25.00p 25.25p 41015
15/01/2015 25.75p 26.00p 25.02p 26.00p 288
14/01/2015 26.00p 26.00p 25.50p 26.00p 50000
13/01/2015 26.00p 26.12p 25.75p 26.12p 0
12/01/2015 25.75p 25.75p 25.75p 25.75p 75000
09/01/2015 25.75p 25.75p 25.75p 25.75p 137001
08/01/2015 26.25p 26.50p 25.00p 25.75p 170187
07/01/2015 27.25p 27.25p 25.75p 25.75p 239250
06/01/2015 27.25p 28.48p 26.00p 27.50p 61776
05/01/2015 27.63p 28.23p 26.10p 27.50p 52086
02/01/2015 27.75p 28.48p 26.75p 27.63p 77942
31/12/2014 28.00p 28.48p 26.50p 27.75p 56906
30/12/2014 27.88p 28.00p 27.03p 28.00p 8018
29/12/2014 27.88p 27.88p 27.00p 27.25p 123999
24/12/2014 27.88p 28.25p 27.00p 28.25p 32433
23/12/2014 28.50p 28.50p 27.00p 28.00p 168067
22/12/2014 28.25p 28.50p 27.75p 28.50p 23000
19/12/2014 28.25p 28.50p 27.75p 27.75p 39867
18/12/2014 28.50p 28.55p 27.75p 28.25p 213729
17/12/2014 28.50p 28.50p 28.25p 28.25p 103534
16/12/2014 29.00p 29.00p 28.25p 28.63p 188160
15/12/2014 29.25p 29.25p 29.00p 29.00p 46000
12/12/2014 29.50p 29.50p 29.25p 29.25p 88178
11/12/2014 29.62p 29.62p 29.25p 29.50p 53702
10/12/2014 29.62p 30.00p 29.25p 29.62p 180000
09/12/2014 29.62p 30.00p 29.25p 30.00p 230885
08/12/2014 28.75p 30.00p 28.75p 29.62p 795900
05/12/2014 28.63p 29.00p 28.25p 29.00p 248669
04/12/2014 28.25p 28.66p 28.00p 28.50p 161489
03/12/2014 27.50p 28.75p 27.50p 28.25p 237216
02/12/2014 27.00p 27.50p 26.50p 27.25p 431036
01/12/2014 26.75p 27.00p 26.50p 27.00p 136720
28/11/2014 26.63p 27.00p 26.36p 27.00p 292437
27/11/2014 26.25p 26.90p 26.25p 26.63p 530106
26/11/2014 26.37p 26.50p 25.75p 26.25p 409515
25/11/2014 25.75p 26.37p 25.50p 25.75p 227539
24/11/2014 25.62p 26.00p 25.34p 25.75p 398251
21/11/2014 25.62p 26.00p 25.25p 26.00p 768101
20/11/2014 25.50p 26.00p 25.00p 25.62p 1079439
19/11/2014 25.25p 25.50p 25.00p 25.25p 367596
18/11/2014 25.38p 25.75p 25.00p 25.25p 197582
17/11/2014 25.50p 25.75p 25.00p 25.25p 1101582
14/11/2014 26.00p 26.00p 25.25p 25.25p 444772
13/11/2014 26.88p 26.88p 26.00p 26.00p 256705
12/11/2014 27.75p 27.75p 26.25p 26.25p 774662
11/11/2014 28.00p 28.50p 27.75p 28.00p 2000
10/11/2014 28.25p 28.25p 26.98p 28.00p 324000
07/11/2014 28.25p 28.25p 28.25p 28.25p 0
06/11/2014 28.25p 28.25p 28.09p 28.25p 20000
05/11/2014 28.25p 28.25p 28.00p 28.25p 92500
04/11/2014 28.25p 28.25p 28.10p 28.25p 240000
03/11/2014 28.25p 29.00p 28.00p 28.25p 316017
31/10/2014 28.00p 28.51p 27.25p 28.00p 917452
30/10/2014 28.25p 28.25p 27.50p 28.00p 50000
29/10/2014 29.00p 29.26p 28.00p 28.25p 437178
28/10/2014 29.00p 29.00p 28.00p 29.00p 200000
27/10/2014 29.00p 29.00p 28.00p 29.00p 298500
24/10/2014 29.00p 29.10p 27.00p 27.00p 322504
23/10/2014 29.00p 29.00p 28.00p 29.00p 766400
22/10/2014 29.00p 29.00p 28.00p 29.00p 211908
21/10/2014 28.63p 29.00p 28.63p 28.63p 20000
20/10/2014 28.63p 28.63p 28.00p 28.50p 635764
17/10/2014 29.75p 29.75p 27.00p 28.25p 1309029
16/10/2014 31.87p 31.87p 29.00p 29.75p 386160
15/10/2014 32.37p 32.37p 31.00p 31.87p 189350
14/10/2014 33.25p 33.25p 32.00p 32.37p 346087
13/10/2014 33.50p 33.50p 33.00p 33.25p 164941
10/10/2014 34.25p 34.25p 33.25p 33.50p 78800
09/10/2014 34.63p 34.63p 33.75p 34.25p 138914
08/10/2014 34.88p 34.88p 34.25p 34.88p 37500
07/10/2014 34.88p 35.25p 34.25p 34.25p 80000
06/10/2014 34.88p 34.88p 34.25p 34.88p 28082
03/10/2014 35.00p 35.00p 34.50p 34.88p 56845
02/10/2014 35.00p 35.00p 34.50p 35.00p 75141
01/10/2014 35.12p 35.12p 34.25p 35.00p 405826
30/09/2014 35.12p 35.12p 34.75p 34.75p 8658
29/09/2014 35.12p 35.75p 34.50p 35.12p 24371
26/09/2014 35.25p 35.25p 35.25p 35.25p 0
25/09/2014 35.37p 35.37p 34.50p 35.25p 163415
24/09/2014 35.50p 35.75p 35.00p 35.00p 77732
23/09/2014 35.50p 35.50p 35.00p 35.50p 20000
22/09/2014 35.50p 35.90p 34.50p 35.50p 2860769
19/09/2014 35.50p 36.00p 35.00p 35.50p 32733
18/09/2014 35.50p 35.50p 35.50p 35.50p 0
17/09/2014 35.50p 35.50p 35.50p 35.50p 0
16/09/2014 35.50p 35.75p 35.50p 35.50p 10419
15/09/2014 35.50p 35.50p 35.50p 35.50p 0
12/09/2014 35.50p 35.50p 35.50p 35.50p 1214
11/09/2014 35.50p 35.89p 35.00p 35.50p 47424
10/09/2014 35.50p 36.00p 35.01p 35.50p 49484
09/09/2014 35.50p 35.75p 35.00p 35.50p 290600
08/09/2014 35.25p 35.50p 34.99p 35.50p 128800
05/09/2014 35.50p 36.00p 35.33p 35.50p 10030
04/09/2014 35.50p 35.50p 35.00p 35.25p 1906004
03/09/2014 35.50p 35.50p 35.00p 35.50p 60120
02/09/2014 35.50p 35.50p 35.00p 35.00p 79100
01/09/2014 35.50p 35.50p 35.10p 35.50p 3836
29/08/2014 35.50p 35.50p 35.50p 35.50p 50000
28/08/2014 35.50p 35.50p 35.10p 35.50p 2885000
27/08/2014 35.50p 35.50p 35.00p 35.50p 35000
26/08/2014 35.75p 35.75p 35.50p 35.50p 274579
22/08/2014 35.75p 35.75p 35.25p 35.75p 75421
21/08/2014 35.75p 35.75p 35.75p 35.75p 0
20/08/2014 36.00p 36.00p 35.00p 35.75p 44401
19/08/2014 36.00p 36.00p 35.88p 36.00p 4500
18/08/2014 36.25p 36.25p 35.00p 36.00p 20172
15/08/2014 36.25p 36.25p 36.25p 36.25p 0
14/08/2014 36.25p 36.25p 36.25p 36.25p 0
13/08/2014 36.25p 37.00p 35.00p 36.25p 64369
12/08/2014 36.25p 37.00p 36.25p 36.25p 9000
11/08/2014 36.25p 36.25p 35.00p 36.25p 62500
08/08/2014 36.25p 36.25p 35.90p 36.25p 5500

*Close Price adjusted for both dividends and splits