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
02/01/2013 26.37p 26.75p 26.11p 26.37p 2780832
31/12/2012 26.25p 26.64p 26.25p 26.37p 17500
28/12/2012 26.37p 26.37p 26.01p 26.37p 21410
27/12/2012 26.37p 26.70p 26.00p 26.37p 75000
24/12/2012 26.37p 26.65p 26.37p 26.37p 0
21/12/2012 26.37p 26.65p 26.37p 26.37p 7023
20/12/2012 26.12p 26.65p 25.78p 26.37p 2050000
19/12/2012 26.12p 26.31p 25.76p 26.12p 0
18/12/2012 26.12p 26.31p 25.76p 26.12p 1823177
17/12/2012 26.12p 26.12p 25.83p 26.12p 815
14/12/2012 26.12p 26.12p 25.80p 26.12p 861000
13/12/2012 26.12p 26.12p 26.00p 26.12p 7845267
12/12/2012 26.12p 26.12p 26.00p 26.12p 12369917
11/12/2012 26.25p 26.50p 25.77p 26.12p 285000
10/12/2012 26.25p 26.25p 25.90p 26.25p 981000
07/12/2012 26.25p 26.25p 25.80p 26.25p 4368
06/12/2012 26.25p 26.25p 26.00p 26.25p 600000
05/12/2012 26.25p 26.25p 25.75p 26.25p 0
04/12/2012 26.25p 26.25p 25.75p 26.25p 86000
03/12/2012 26.00p 26.12p 25.94p 26.12p 530000
30/11/2012 26.00p 26.20p 25.75p 26.00p 2665064
29/11/2012 25.75p 26.31p 25.50p 26.00p 899430
28/11/2012 26.75p 27.50p 25.75p 25.75p 365575
27/11/2012 26.75p 27.20p 25.96p 26.75p 8649123
26/11/2012 26.75p 26.75p 26.00p 26.75p 13000
23/11/2012 26.75p 26.75p 26.00p 26.75p 0
22/11/2012 26.75p 26.75p 26.00p 26.75p 0
21/11/2012 26.75p 26.75p 26.00p 26.75p 1000000
20/11/2012 27.00p 27.00p 26.00p 26.75p 22115
19/11/2012 27.00p 27.00p 26.01p 27.00p 4050
16/11/2012 27.00p 27.00p 26.00p 27.00p 369000
15/11/2012 27.75p 27.75p 26.02p 27.00p 211600
14/11/2012 27.75p 27.75p 27.00p 27.75p 200000
13/11/2012 27.75p 28.20p 27.15p 27.75p 0
12/11/2012 27.75p 28.20p 27.15p 27.75p 54577
09/11/2012 27.75p 28.49p 27.11p 27.75p 44673
08/11/2012 27.75p 27.75p 27.00p 27.75p 0
07/11/2012 27.75p 27.75p 27.00p 27.75p 304032
06/11/2012 27.75p 28.00p 27.01p 27.75p 1037506
05/11/2012 27.75p 27.75p 27.75p 27.75p 5275248
02/11/2012 27.75p 27.75p 27.10p 27.75p 2809664
01/11/2012 27.75p 27.77p 27.69p 27.75p 1600000
31/10/2012 28.25p 28.25p 27.10p 27.75p 1478395
30/10/2012 28.25p 28.99p 27.81p 28.25p 1452467
29/10/2012 28.25p 29.00p 27.80p 28.25p 0
26/10/2012 28.25p 29.00p 27.80p 28.25p 117986
25/10/2012 28.25p 28.99p 28.25p 28.25p 1006947
24/10/2012 28.00p 28.50p 19.54p 28.25p 2163932
23/10/2012 27.75p 28.50p 27.50p 28.00p 3498220
22/10/2012 27.50p 28.00p 27.18p 27.75p 189051
19/10/2012 26.75p 27.50p 26.75p 27.50p 1062806
18/10/2012 26.00p 27.00p 26.00p 26.50p 670000
17/10/2012 25.75p 27.00p 25.70p 26.25p 1337656
16/10/2012 24.50p 26.25p 24.20p 25.75p 1686931
15/10/2012 25.00p 25.00p 24.00p 24.50p 1129510
12/10/2012 26.50p 26.50p 24.50p 25.00p 235606
11/10/2012 26.50p 26.80p 26.01p 26.50p 13834
10/10/2012 26.88p 27.19p 26.00p 26.50p 79876
09/10/2012 26.88p 26.88p 26.25p 26.88p 18617
08/10/2012 27.00p 27.80p 26.35p 26.88p 12251843
05/10/2012 24.88p 27.00p 22.99p 27.00p 4353583
04/10/2012 22.88p 24.92p 22.88p 24.63p 1048873
03/10/2012 22.88p 23.23p 22.50p 22.88p 100880432
02/10/2012 22.88p 23.13p 21.00p 22.75p 25638656
01/10/2012 22.88p 23.18p 22.52p 22.88p 374190
28/09/2012 23.00p 23.50p 20.12p 23.00p 708912
27/09/2012 20.00p 23.75p 20.00p 23.00p 462663
26/09/2012 20.00p 20.25p 19.70p 20.00p 117000
25/09/2012 20.00p 20.17p 19.70p 20.00p 25000
24/09/2012 19.88p 19.99p 19.50p 19.88p 57500
21/09/2012 20.00p 20.50p 19.60p 19.88p 120000
20/09/2012 20.00p 20.00p 19.60p 20.00p 2250
19/09/2012 20.00p 20.39p 19.50p 20.00p 104363
18/09/2012 20.75p 20.75p 19.25p 19.75p 363500
17/09/2012 20.75p 20.75p 20.50p 20.63p 121385
14/09/2012 20.25p 21.00p 20.25p 20.75p 1197347
13/09/2012 18.50p 20.75p 18.50p 20.25p 587685
12/09/2012 18.00p 19.04p 18.00p 18.50p 102267
11/09/2012 17.00p 18.50p 17.00p 18.00p 6565012
10/09/2012 16.50p 16.75p 16.25p 16.75p 1575000
07/09/2012 17.50p 17.60p 16.00p 16.50p 8411565
06/09/2012 17.50p 17.64p 17.50p 17.50p 74022
05/09/2012 17.50p 17.50p 17.50p 17.50p 10000
04/09/2012 17.50p 17.55p 17.35p 17.50p 14000
03/09/2012 17.50p 17.50p 17.35p 17.50p 0
31/08/2012 17.50p 17.50p 17.35p 17.50p 0
30/08/2012 17.50p 17.50p 17.35p 17.50p 1300561
29/08/2012 17.50p 17.63p 17.50p 17.50p 0
28/08/2012 17.63p 17.63p 17.50p 17.50p 93241
24/08/2012 17.50p 17.75p 17.50p 17.63p 108000
23/08/2012 17.50p 17.50p 17.50p 17.50p 853
22/08/2012 17.50p 17.50p 17.25p 17.50p 0
21/08/2012 17.50p 17.50p 17.25p 17.50p 0
20/08/2012 17.50p 17.50p 17.25p 17.50p 250000
17/08/2012 17.50p 17.50p 17.50p 17.50p 0
16/08/2012 17.50p 17.50p 17.50p 17.50p 200000
15/08/2012 17.75p 17.87p 17.38p 17.50p 0
14/08/2012 17.75p 17.87p 17.75p 17.75p 0
13/08/2012 17.87p 17.87p 17.75p 17.75p 0
10/08/2012 17.87p 17.87p 17.87p 17.87p 0
09/08/2012 17.87p 17.87p 17.87p 17.87p 1014900
08/08/2012 17.87p 17.87p 17.75p 17.87p 550000
07/08/2012 17.87p 17.87p 17.50p 17.87p 16258
06/08/2012 17.87p 18.13p 17.50p 17.87p 0
03/08/2012 17.87p 18.13p 17.50p 17.87p 0
02/08/2012 17.87p 18.13p 17.50p 17.87p 0
01/08/2012 18.13p 18.13p 17.50p 17.87p 35000
31/07/2012 18.25p 18.25p 18.00p 18.13p 48000
30/07/2012 18.25p 18.25p 18.00p 18.25p 0
27/07/2012 18.25p 18.25p 18.00p 18.25p 15000
26/07/2012 18.50p 18.50p 18.00p 18.25p 47100
25/07/2012 18.50p 18.50p 18.00p 18.50p 20000
24/07/2012 18.50p 18.50p 18.00p 18.50p 39218
23/07/2012 18.50p 18.50p 18.00p 18.50p 23250
20/07/2012 18.50p 18.50p 18.49p 18.50p 770000
19/07/2012 18.50p 18.50p 18.01p 18.50p 6000
18/07/2012 18.50p 18.50p 18.00p 18.50p 11000
17/07/2012 18.50p 18.50p 18.00p 18.50p 0
16/07/2012 18.50p 18.50p 18.00p 18.50p 420000
13/07/2012 18.50p 18.50p 18.01p 18.50p 0
12/07/2012 18.50p 18.50p 18.01p 18.50p 0
11/07/2012 18.50p 18.50p 18.01p 18.50p 0
10/07/2012 18.50p 18.50p 18.01p 18.50p 0
09/07/2012 18.50p 18.50p 18.01p 18.50p 4720
06/07/2012 18.50p 18.70p 18.01p 18.50p 0
05/07/2012 18.50p 18.70p 18.01p 18.50p 0
04/07/2012 18.50p 18.70p 18.01p 18.50p 0
03/07/2012 18.50p 18.70p 18.01p 18.50p 1232624
02/07/2012 18.50p 18.84p 18.01p 18.50p 43500
29/06/2012 18.50p 18.75p 18.25p 18.50p 0
28/06/2012 18.75p 18.75p 18.25p 18.50p 40000
27/06/2012 18.75p 18.75p 18.51p 18.75p 0
26/06/2012 18.75p 18.75p 18.51p 18.75p 10000
25/06/2012 18.75p 18.75p 18.50p 18.75p 80438
22/06/2012 18.75p 18.75p 18.75p 18.75p 0
21/06/2012 18.75p 18.75p 18.75p 18.75p 0
20/06/2012 18.75p 18.75p 18.75p 18.75p 0
19/06/2012 18.75p 18.75p 18.75p 18.75p 186044
18/06/2012 18.75p 18.75p 18.55p 18.75p 0
15/06/2012 18.75p 18.75p 18.55p 18.75p 26018
14/06/2012 18.75p 18.75p 18.56p 18.75p 12000
13/06/2012 18.75p 18.75p 18.50p 18.75p 741676
12/06/2012 18.50p 18.70p 18.13p 18.50p 76418
11/06/2012 18.50p 18.74p 18.15p 18.50p 47418
08/06/2012 18.50p 18.50p 18.25p 18.50p 0
07/06/2012 18.50p 18.50p 18.25p 18.50p 14927754
06/06/2012 18.50p 18.50p 18.00p 18.50p 50000
01/06/2012 18.50p 18.75p 18.00p 18.50p 119400
31/05/2012 18.50p 19.00p 18.00p 18.50p 1534836
30/05/2012 18.50p 18.50p 18.50p 18.50p 25000
29/05/2012 18.50p 18.50p 18.00p 18.50p 795300
28/05/2012 18.50p 18.50p 18.00p 18.50p 0
25/05/2012 18.50p 18.50p 18.00p 18.50p 10000
24/05/2012 18.38p 18.50p 17.76p 18.50p 24400
23/05/2012 18.38p 18.50p 18.00p 18.38p 42199
22/05/2012 18.38p 18.38p 18.00p 18.38p 1196648
21/05/2012 19.25p 19.25p 17.75p 18.38p 279361
18/05/2012 19.25p 19.25p 18.50p 19.25p 12500
17/05/2012 19.25p 19.25p 18.25p 19.25p 45000
16/05/2012 19.50p 19.50p 18.50p 19.25p 36000
15/05/2012 19.75p 19.75p 19.00p 19.50p 20400
14/05/2012 20.25p 20.25p 20.00p 20.25p 876676
11/05/2012 20.25p 20.25p 19.50p 20.25p 0
10/05/2012 20.25p 20.25p 19.50p 20.25p 9539685
09/05/2012 20.00p 20.00p 19.60p 20.00p 6000
08/05/2012 20.25p 20.25p 20.01p 20.25p 4000
04/05/2012 20.25p 20.25p 20.25p 20.25p 7159246
03/05/2012 20.25p 20.25p 20.25p 20.25p 5353464
02/05/2012 20.00p 20.25p 20.00p 20.25p 77697
01/05/2012 20.75p 20.75p 19.50p 20.13p 467006
30/04/2012 20.75p 21.00p 20.75p 20.75p 90
27/04/2012 20.75p 21.25p 20.75p 20.75p 0
26/04/2012 20.75p 21.25p 20.75p 20.75p 0
25/04/2012 21.25p 21.25p 20.75p 20.75p 65000
24/04/2012 21.25p 21.25p 21.01p 21.25p 4716
23/04/2012 21.25p 21.25p 21.01p 21.25p 2698
20/04/2012 21.25p 21.51p 21.01p 21.25p 4000
19/04/2012 21.25p 21.25p 21.01p 21.25p 524
18/04/2012 21.25p 21.75p 21.00p 21.25p 0
17/04/2012 21.75p 21.75p 21.00p 21.25p 24212
16/04/2012 22.00p 22.50p 21.00p 21.75p 0
13/04/2012 21.75p 22.50p 21.00p 22.00p 187663
12/04/2012 20.25p 21.50p 20.25p 21.50p 5715
11/04/2012 20.75p 20.75p 19.50p 20.25p 607840
10/04/2012 20.75p 21.00p 20.49p 20.75p 198498
05/04/2012 22.50p 22.50p 20.75p 20.75p 37841
04/04/2012 23.25p 24.00p 20.25p 22.50p 308500
03/04/2012 23.25p 24.00p 22.01p 23.25p 43157
02/04/2012 23.25p 23.50p 21.00p 23.25p 463426
30/03/2012 23.25p 24.10p 22.04p 23.25p 23051
29/03/2012 23.25p 24.20p 22.00p 23.25p 425398
28/03/2012 24.00p 24.30p 23.00p 23.25p 45000
27/03/2012 23.75p 24.50p 23.50p 24.00p 119031
26/03/2012 23.00p 24.50p 23.00p 23.75p 223502
23/03/2012 23.00p 24.12p 22.29p 23.00p 14616
22/03/2012 23.00p 23.99p 23.00p 23.00p 59
21/03/2012 23.00p 24.00p 23.00p 23.00p 584000
20/03/2012 23.00p 24.00p 23.00p 23.00p 12674
19/03/2012 22.00p 23.99p 22.00p 23.00p 15329
16/03/2012 22.00p 22.00p 22.00p 22.00p 0

*Close Price adjusted for both dividends and splits