Dci Advisors LTD (DCI) Share Price

Date	Open	High	Low	Close*	Volume
04/11/2009	44.50p	44.50p	44.00p	44.50p	509896
03/11/2009	44.50p	44.50p	44.00p	44.50p	67370
02/11/2009	44.50p	44.50p	44.00p	44.50p	4006150
30/10/2009	44.50p	44.75p	44.00p	44.50p	442024
29/10/2009	44.50p	44.50p	44.00p	44.50p	2889100
28/10/2009	44.50p	45.00p	44.00p	44.50p	179657
27/10/2009	44.50p	44.50p	44.00p	44.50p	15148
26/10/2009	44.75p	44.75p	44.50p	44.50p	119586
23/10/2009	44.75p	44.75p	44.00p	44.75p	328468
22/10/2009	43.75p	44.75p	43.25p	44.75p	2190686
21/10/2009	44.75p	45.28p	44.00p	44.75p	67273
20/10/2009	44.75p	45.50p	44.00p	45.25p	506709
19/10/2009	45.50p	45.50p	44.75p	44.75p	313231
16/10/2009	45.50p	46.00p	45.00p	45.50p	645535
15/10/2009	45.75p	46.00p	45.50p	45.50p	5411932
14/10/2009	44.25p	46.50p	44.20p	45.25p	1544231
13/10/2009	41.25p	45.00p	42.00p	43.75p	3143303
12/10/2009	41.25p	42.50p	40.25p	41.25p	3865896
09/10/2009	38.00p	42.50p	37.50p	41.25p	3332482
08/10/2009	37.75p	38.97p	37.00p	38.00p	1504991
07/10/2009	37.75p	38.57p	36.75p	37.75p	2764933
06/10/2009	37.50p	39.00p	36.63p	37.75p	432489
05/10/2009	36.50p	37.50p	37.38p	36.75p	1575000
02/10/2009	36.75p	37.50p	35.73p	36.25p	1166484
01/10/2009	37.25p	37.72p	35.53p	36.75p	8050
30/09/2009	37.75p	37.92p	37.00p	37.25p	2058378
29/09/2009	38.50p	38.50p	37.00p	37.75p	2796145
28/09/2009	39.00p	39.00p	38.75p	38.75p	297965
25/09/2009	39.00p	40.00p	39.00p	39.00p	1875818
24/09/2009	39.00p	40.00p	38.00p	39.00p	518500
23/09/2009	39.00p	39.50p	38.50p	39.00p	1424419
22/09/2009	39.00p	39.00p	39.00p	39.00p	0
21/09/2009	38.75p	39.80p	38.50p	39.00p	54487

*Close Price adjusted for both dividends and splits