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
07/08/2014 36.25p 36.25p 35.00p 36.25p 5171
06/08/2014 36.25p 36.25p 35.00p 36.25p 159313
05/08/2014 36.25p 36.45p 35.00p 36.25p 40528
04/08/2014 36.25p 36.50p 36.00p 36.00p 106857
01/08/2014 36.25p 36.25p 35.00p 36.25p 148216
31/07/2014 36.25p 36.25p 35.12p 36.25p 30000
30/07/2014 36.25p 37.00p 36.00p 36.25p 0
29/07/2014 36.00p 37.00p 36.00p 37.00p 46140
28/07/2014 36.00p 37.00p 35.00p 36.00p 140121
25/07/2014 36.00p 36.75p 35.00p 36.00p 564839
24/07/2014 36.25p 36.25p 35.00p 35.00p 476405
23/07/2014 36.38p 36.38p 35.00p 35.00p 312864
22/07/2014 36.38p 37.00p 35.25p 36.38p 128036
21/07/2014 36.50p 39.00p 35.50p 36.38p 363067
18/07/2014 36.63p 36.63p 35.00p 36.50p 125900
17/07/2014 36.75p 36.75p 36.25p 36.25p 40800
16/07/2014 36.75p 36.75p 36.20p 36.75p 5500
15/07/2014 36.63p 36.75p 36.63p 36.75p 40000
14/07/2014 36.63p 36.75p 35.75p 36.63p 70295
11/07/2014 36.63p 36.63p 36.40p 36.63p 0
10/07/2014 36.63p 36.63p 36.40p 36.63p 1270000
09/07/2014 36.63p 37.25p 36.00p 36.63p 69766
08/07/2014 36.63p 36.75p 35.75p 36.63p 5464601
07/07/2014 36.63p 36.75p 36.50p 36.63p 0
04/07/2014 36.63p 36.75p 36.50p 36.63p 53955
03/07/2014 36.63p 36.63p 35.75p 36.63p 27834
02/07/2014 36.63p 36.63p 35.75p 36.63p 0
01/07/2014 36.63p 36.63p 35.75p 36.63p 9000
30/06/2014 36.63p 36.63p 35.75p 36.63p 0
27/06/2014 36.63p 36.63p 35.75p 36.63p 12500
26/06/2014 36.75p 37.00p 34.25p 36.63p 270000
25/06/2014 36.38p 36.75p 36.25p 36.75p 34900
24/06/2014 36.75p 36.75p 36.00p 36.75p 1585909
23/06/2014 36.75p 36.75p 36.00p 36.00p 62800
20/06/2014 36.63p 36.63p 35.75p 36.63p 36900
19/06/2014 36.63p 36.63p 36.00p 36.25p 72908
18/06/2014 36.50p 36.63p 36.25p 36.63p 66069932
17/06/2014 36.50p 36.50p 34.93p 36.50p 20605744
16/06/2014 36.63p 36.63p 36.00p 36.00p 76650
13/06/2014 36.75p 37.25p 35.18p 36.63p 16884920
12/06/2014 37.25p 37.25p 35.75p 35.75p 205000
11/06/2014 37.38p 37.38p 34.93p 37.25p 4458111
10/06/2014 37.38p 37.38p 36.75p 37.38p 20000
09/06/2014 37.38p 37.38p 36.75p 37.38p 386519
06/06/2014 37.38p 37.38p 36.75p 37.38p 183261
05/06/2014 37.38p 37.38p 36.75p 37.38p 37000
04/06/2014 37.38p 37.38p 36.75p 37.38p 38865
03/06/2014 37.50p 37.50p 37.00p 37.38p 35747
02/06/2014 37.50p 37.50p 37.00p 37.00p 47253
30/05/2014 37.50p 37.50p 37.00p 37.50p 139778
29/05/2014 37.63p 37.63p 34.93p 37.50p 6714833
28/05/2014 37.63p 37.63p 34.93p 37.63p 71395280
27/05/2014 37.63p 37.63p 37.00p 37.63p 3897
23/05/2014 37.63p 37.63p 37.10p 37.63p 72003
22/05/2014 37.63p 37.80p 37.63p 37.63p 26000
21/05/2014 37.75p 37.75p 37.00p 37.63p 192200
20/05/2014 37.75p 37.90p 37.25p 37.75p 53450
19/05/2014 37.88p 37.88p 37.25p 37.75p 68134
16/05/2014 37.88p 37.88p 37.50p 37.50p 81253
15/05/2014 37.88p 38.00p 37.88p 37.88p 1597
14/05/2014 38.12p 38.12p 37.75p 37.88p 282354
13/05/2014 38.12p 38.12p 38.00p 38.12p 40
12/05/2014 38.12p 38.12p 37.75p 38.00p 582738
09/05/2014 37.75p 38.00p 37.75p 38.00p 22245
08/05/2014 38.12p 38.12p 37.75p 38.12p 2735
07/05/2014 38.12p 38.50p 38.12p 38.12p 35000
06/05/2014 38.12p 38.12p 37.75p 38.12p 0
02/05/2014 38.12p 38.12p 37.75p 38.00p 15000
01/05/2014 38.12p 38.12p 37.75p 38.12p 1035
30/04/2014 38.50p 38.50p 37.75p 38.12p 113300
29/04/2014 38.50p 38.50p 38.00p 38.50p 160
28/04/2014 38.50p 38.50p 37.25p 38.50p 55081
25/04/2014 38.50p 38.50p 38.00p 38.50p 17970
24/04/2014 38.75p 39.00p 37.00p 38.50p 1150000
23/04/2014 38.75p 39.00p 38.75p 38.75p 5128
22/04/2014 38.75p 38.75p 38.00p 38.75p 1011846
17/04/2014 38.50p 39.05p 38.50p 38.75p 15205
16/04/2014 38.50p 38.50p 38.00p 38.50p 177930
15/04/2014 38.50p 38.50p 38.00p 38.50p 60000
14/04/2014 38.75p 38.75p 38.00p 38.50p 1582
11/04/2014 38.75p 39.05p 38.00p 38.00p 6842110
10/04/2014 39.25p 39.25p 37.75p 38.75p 32155280
09/04/2014 39.50p 39.50p 38.62p 39.25p 58400
08/04/2014 40.00p 40.00p 38.70p 39.50p 870561
07/04/2014 40.38p 40.64p 39.00p 40.00p 179278
04/04/2014 40.38p 40.50p 39.50p 40.38p 25555
03/04/2014 40.75p 41.00p 39.52p 40.50p 283053
02/04/2014 40.75p 40.75p 40.00p 40.75p 61000
01/04/2014 40.75p 40.75p 40.00p 40.75p 106914
31/03/2014 40.88p 41.20p 39.92p 40.75p 6536354
28/03/2014 40.88p 42.00p 39.92p 40.88p 30804316
27/03/2014 41.13p 41.30p 40.00p 41.00p 30082836
26/03/2014 40.63p 42.00p 40.25p 41.13p 9574048
25/03/2014 39.63p 40.25p 39.50p 40.25p 75764
24/03/2014 39.63p 40.00p 39.25p 39.63p 23357
21/03/2014 39.63p 40.00p 39.00p 40.00p 170693
20/03/2014 39.50p 40.00p 39.25p 39.63p 27272
19/03/2014 39.50p 40.00p 39.00p 40.00p 264555
18/03/2014 39.38p 39.50p 39.00p 39.50p 161580
17/03/2014 39.25p 39.50p 38.75p 39.00p 519129
14/03/2014 39.25p 39.99p 38.51p 39.25p 3020425
13/03/2014 38.12p 40.00p 38.00p 39.25p 4306383
12/03/2014 37.25p 38.12p 37.01p 38.12p 62965
11/03/2014 37.25p 37.25p 37.25p 37.25p 1000
10/03/2014 37.13p 37.50p 37.01p 37.25p 80688
07/03/2014 36.63p 37.25p 36.50p 37.13p 855687
06/03/2014 36.50p 36.65p 36.50p 36.63p 87193
05/03/2014 36.38p 36.65p 36.25p 36.50p 30026972
04/03/2014 36.38p 36.50p 36.25p 36.25p 10683742
03/03/2014 36.25p 37.00p 36.00p 36.50p 650962
28/02/2014 36.25p 36.25p 36.00p 36.25p 144495
27/02/2014 36.25p 36.25p 36.00p 36.25p 22511
26/02/2014 36.25p 36.25p 36.00p 36.00p 37504
25/02/2014 36.25p 36.50p 36.00p 36.00p 45201
24/02/2014 36.00p 36.25p 36.00p 36.25p 27994
21/02/2014 36.00p 36.00p 36.00p 36.00p 13152
20/02/2014 36.00p 36.25p 35.75p 36.00p 156876
19/02/2014 36.00p 36.00p 35.75p 35.75p 31702
18/02/2014 36.00p 36.00p 36.00p 36.00p 95035
17/02/2014 36.00p 36.25p 35.75p 36.00p 29026
14/02/2014 36.38p 36.38p 35.50p 36.00p 1305492
13/02/2014 36.38p 36.38p 36.00p 36.38p 5195
12/02/2014 36.38p 36.50p 36.00p 36.00p 305000
11/02/2014 36.50p 36.75p 36.00p 36.00p 247608
10/02/2014 36.50p 36.50p 36.25p 36.50p 12945
07/02/2014 36.50p 36.75p 36.05p 36.50p 26618
06/02/2014 36.50p 36.50p 36.00p 36.50p 1057674
05/02/2014 36.63p 37.00p 36.25p 36.50p 80930
04/02/2014 36.75p 36.75p 36.06p 36.63p 59064
03/02/2014 36.75p 36.75p 36.50p 36.75p 4462
31/01/2014 36.88p 36.88p 36.50p 36.75p 44226
30/01/2014 36.88p 37.25p 36.75p 36.88p 0
29/01/2014 36.88p 37.25p 36.75p 36.88p 0
28/01/2014 37.13p 37.25p 36.75p 37.00p 68453
27/01/2014 37.38p 37.38p 36.00p 36.00p 47293
24/01/2014 37.38p 37.38p 36.00p 36.00p 38927
23/01/2014 37.63p 37.63p 37.00p 37.00p 33000
22/01/2014 37.63p 38.00p 37.25p 37.63p 122281
21/01/2014 37.63p 38.00p 37.25p 37.63p 33537
20/01/2014 37.63p 38.00p 37.00p 37.00p 60584
17/01/2014 37.75p 38.00p 37.25p 37.63p 72177
16/01/2014 38.12p 38.12p 37.50p 37.88p 39018
15/01/2014 38.12p 38.12p 37.75p 37.75p 2269032
14/01/2014 38.25p 38.37p 37.75p 37.75p 25775
13/01/2014 38.25p 38.50p 37.75p 37.75p 945926
10/01/2014 38.62p 38.62p 38.00p 38.00p 1773359
09/01/2014 38.87p 39.25p 38.00p 38.00p 153904
08/01/2014 38.62p 39.00p 38.25p 38.25p 945895
07/01/2014 38.62p 39.00p 38.00p 38.25p 259797
06/01/2014 38.62p 39.25p 38.00p 38.75p 201880
03/01/2014 38.62p 39.25p 38.50p 38.50p 63133
02/01/2014 38.75p 39.25p 38.00p 38.50p 4387110
31/12/2013 39.25p 39.50p 38.50p 39.00p 765824
30/12/2013 39.25p 39.50p 38.50p 38.50p 150181
27/12/2013 39.25p 39.75p 39.00p 39.25p 749985
24/12/2013 39.38p 40.00p 39.00p 39.50p 1605121
23/12/2013 39.38p 39.50p 39.00p 39.50p 97240
20/12/2013 39.38p 39.38p 39.00p 39.00p 10252
19/12/2013 39.38p 39.45p 39.00p 39.38p 33699
18/12/2013 39.50p 39.50p 39.00p 39.00p 175968
17/12/2013 39.50p 39.50p 39.25p 39.25p 60013
16/12/2013 39.50p 39.75p 39.25p 39.50p 56575
13/12/2013 39.50p 39.50p 39.25p 39.50p 61030
12/12/2013 39.50p 39.50p 39.30p 39.50p 93861
11/12/2013 39.50p 39.75p 39.25p 39.50p 93994
10/12/2013 39.63p 40.00p 38.25p 39.50p 650082
09/12/2013 39.63p 40.00p 38.25p 38.25p 12422
06/12/2013 39.88p 40.00p 39.00p 39.25p 817485
05/12/2013 39.88p 40.50p 39.25p 39.25p 161299
04/12/2013 39.75p 40.50p 39.25p 39.88p 96370
03/12/2013 39.75p 40.50p 38.75p 39.75p 100908
02/12/2013 39.75p 40.25p 38.75p 38.75p 28728
29/11/2013 39.75p 40.25p 38.75p 38.75p 138030
28/11/2013 39.75p 39.75p 38.75p 38.75p 2000
27/11/2013 39.75p 40.25p 39.00p 39.75p 0
26/11/2013 40.00p 40.25p 39.00p 39.00p 659633
25/11/2013 39.75p 40.25p 39.00p 40.00p 265115
22/11/2013 39.75p 40.52p 39.50p 39.75p 495000
21/11/2013 40.50p 40.52p 39.05p 39.75p 210119
20/11/2013 40.50p 41.00p 40.50p 40.50p 124637
19/11/2013 40.50p 41.00p 39.50p 40.00p 147182
18/11/2013 40.50p 41.00p 39.50p 39.50p 32455
15/11/2013 40.50p 41.00p 39.50p 39.50p 9755
14/11/2013 40.50p 40.50p 40.00p 40.00p 816
13/11/2013 40.75p 41.50p 39.00p 39.00p 58070
12/11/2013 41.00p 41.00p 40.00p 40.00p 141380
11/11/2013 41.25p 41.74p 40.50p 40.50p 93287
08/11/2013 41.25p 41.50p 40.85p 41.00p 136132
07/11/2013 41.25p 42.00p 41.00p 41.00p 36326
06/11/2013 39.88p 42.00p 39.88p 41.25p 336092
05/11/2013 39.63p 40.25p 39.00p 39.88p 763870
04/11/2013 39.63p 40.25p 39.00p 39.00p 14700
01/11/2013 39.63p 40.00p 39.13p 40.00p 1356866
31/10/2013 40.50p 40.50p 34.00p 39.63p 31582066
30/10/2013 40.75p 41.49p 40.25p 40.75p 874055
29/10/2013 41.50p 41.50p 40.05p 40.50p 330311
28/10/2013 41.50p 42.00p 41.34p 41.50p 34388
25/10/2013 41.00p 42.00p 39.75p 41.50p 29387
24/10/2013 41.00p 41.00p 39.75p 39.75p 7000
23/10/2013 40.50p 41.00p 40.50p 40.75p 7741000

*Close Price adjusted for both dividends and splits