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:
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
Dci Advisors LTD (DCI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/05/2023 | 3.80p | 3.80p | 3.70p | 3.80p | 20248 |
| 24/05/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 12573 |
| 23/05/2023 | 3.80p | 3.90p | 3.80p | 3.80p | 372 |
| 22/05/2023 | 3.80p | 3.96p | 3.70p | 3.80p | 407559 |
| 19/05/2023 | 3.80p | 3.80p | 3.79p | 3.80p | 0 |
| 18/05/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 4807 |
| 17/05/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 259102 |
| 16/05/2023 | 3.80p | 3.90p | 3.80p | 3.80p | 130000 |
| 15/05/2023 | 3.80p | 3.82p | 3.80p | 3.80p | 40000 |
| 12/05/2023 | 3.80p | 3.80p | 3.70p | 3.80p | 256 |
| 11/05/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 107603 |
| 10/05/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 691011 |
| 09/05/2023 | 3.80p | 3.80p | 3.70p | 3.80p | 2450528 |
| 05/05/2023 | 3.80p | 3.80p | 3.70p | 3.76p | 700025 |
| 04/05/2023 | 3.80p | 3.90p | 3.70p | 3.72p | 1849982 |
| 03/05/2023 | 3.80p | 3.80p | 3.70p | 3.70p | 1130000 |
| 02/05/2023 | 3.80p | 3.80p | 3.70p | 3.80p | 2000 |
| 28/04/2023 | 3.80p | 3.80p | 3.79p | 3.80p | 0 |
| 27/04/2023 | 3.80p | 3.80p | 3.79p | 3.80p | 0 |
| 26/04/2023 | 3.80p | 3.80p | 3.70p | 3.80p | 200000 |
| 25/04/2023 | 3.80p | 3.80p | 3.70p | 3.80p | 987500 |
| 24/04/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 49 |
| 21/04/2023 | 3.80p | 3.80p | 3.70p | 3.80p | 50000 |
| 20/04/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 815338 |
| 19/04/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 100000 |
| 18/04/2023 | 3.80p | 3.80p | 3.70p | 3.80p | 5000 |
| 17/04/2023 | 3.80p | 3.80p | 3.65p | 3.80p | 158000 |
| 14/04/2023 | 3.95p | 3.95p | 3.70p | 3.80p | 100025 |
| 13/04/2023 | 3.95p | 4.01p | 3.85p | 3.85p | 0 |
| 12/04/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 50000 |
| 11/04/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 100074 |
| 06/04/2023 | 3.95p | 3.95p | 3.85p | 3.85p | 74 |
| 05/04/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 250000 |
| 04/04/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 823828 |
| 03/04/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 69550 |
| 31/03/2023 | 3.95p | 3.95p | 3.81p | 3.85p | 28626 |
| 30/03/2023 | 3.95p | 3.95p | 3.85p | 3.85p | 118 |
| 29/03/2023 | 3.95p | 3.95p | 3.85p | 3.85p | 200000 |
| 28/03/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 243 |
| 27/03/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 12521 |
| 24/03/2023 | 3.95p | 3.95p | 3.81p | 3.85p | 12715 |
| 23/03/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 29349 |
| 22/03/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 51 |
| 21/03/2023 | 3.95p | 3.95p | 3.85p | 3.85p | 50000 |
| 20/03/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 128047 |
| 17/03/2023 | 3.95p | 3.95p | 3.83p | 3.85p | 0 |
| 16/03/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 1100 |
| 15/03/2023 | 3.95p | 3.95p | 3.81p | 3.85p | 1199 |
| 14/03/2023 | 3.95p | 3.85p | 3.83p | 3.85p | 0 |
| 13/03/2023 | 3.95p | 3.85p | 3.83p | 3.85p | 0 |
| 10/03/2023 | 3.95p | 3.95p | 3.81p | 3.85p | 234752 |
| 09/03/2023 | 3.95p | 3.95p | 3.83p | 3.85p | 0 |
| 08/03/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 300127 |
| 07/03/2023 | 3.95p | 3.95p | 3.85p | 3.85p | 10000 |
| 06/03/2023 | 3.95p | 3.95p | 3.80p | 3.85p | 155 |
| 03/03/2023 | 3.95p | 3.95p | 3.86p | 3.90p | 0 |
| 02/03/2023 | 3.95p | 3.95p | 3.86p | 3.90p | 0 |
| 01/03/2023 | 3.95p | 3.95p | 3.81p | 3.90p | 136500 |
| 28/02/2023 | 3.95p | 3.95p | 3.80p | 3.90p | 5 |
| 27/02/2023 | 3.95p | 3.95p | 3.86p | 3.90p | 0 |
| 24/02/2023 | 3.95p | 3.95p | 3.86p | 3.90p | 0 |
| 23/02/2023 | 3.95p | 3.95p | 3.80p | 3.90p | 135 |
| 22/02/2023 | 3.95p | 4.00p | 3.80p | 3.90p | 207035 |
| 21/02/2023 | 3.95p | 4.00p | 3.90p | 3.90p | 25 |
| 20/02/2023 | 3.95p | 4.00p | 3.90p | 3.90p | 25 |
| 17/02/2023 | 3.95p | 3.95p | 3.60p | 3.86p | 6626383 |
| 16/02/2023 | 3.95p | 3.95p | 3.80p | 3.90p | 100047 |
| 15/02/2023 | 3.95p | 3.90p | 3.86p | 3.90p | 0 |
| 14/02/2023 | 3.95p | 3.95p | 3.80p | 3.90p | 2808894 |
| 13/02/2023 | 3.95p | 4.00p | 3.80p | 3.90p | 75475 |
| 10/02/2023 | 3.95p | 3.95p | 3.84p | 3.84p | 10000 |
| 09/02/2023 | 3.95p | 3.95p | 3.86p | 3.90p | 0 |
| 08/02/2023 | 3.95p | 4.10p | 3.80p | 3.90p | 182 |
| 07/02/2023 | 3.95p | 4.10p | 3.81p | 3.95p | 50662 |
| 06/02/2023 | 3.95p | 3.95p | 3.82p | 3.95p | 308 |
| 03/02/2023 | 3.95p | 3.95p | 3.92p | 3.95p | 0 |
| 02/02/2023 | 3.95p | 3.95p | 3.81p | 3.95p | 4500 |
| 01/02/2023 | 3.95p | 3.95p | 3.92p | 3.95p | 0 |
| 31/01/2023 | 3.95p | 3.95p | 3.92p | 3.95p | 0 |
| 30/01/2023 | 3.95p | 3.95p | 3.80p | 3.95p | 25 |
| 27/01/2023 | 3.95p | 3.95p | 3.92p | 3.95p | 0 |
| 26/01/2023 | 3.95p | 3.95p | 3.92p | 3.95p | 0 |
| 25/01/2023 | 3.95p | 3.95p | 3.92p | 3.95p | 0 |
| 24/01/2023 | 3.95p | 3.95p | 3.92p | 3.95p | 0 |
| 23/01/2023 | 3.95p | 3.95p | 3.80p | 3.95p | 48 |
| 20/01/2023 | 3.95p | 3.95p | 3.80p | 3.95p | 6024200 |
| 19/01/2023 | 3.95p | 3.95p | 3.80p | 3.95p | 500 |
| 18/01/2023 | 3.95p | 3.95p | 3.92p | 3.95p | 0 |
| 17/01/2023 | 3.95p | 3.95p | 3.92p | 3.95p | 0 |
| 16/01/2023 | 3.95p | 4.10p | 3.80p | 3.95p | 2191 |
| 13/01/2023 | 3.95p | 3.95p | 3.92p | 3.95p | 0 |
| 12/01/2023 | 3.95p | 3.96p | 3.92p | 3.95p | 0 |
| 11/01/2023 | 3.95p | 3.95p | 3.80p | 3.95p | 2470 |
| 10/01/2023 | 3.95p | 4.20p | 3.95p | 3.95p | 256882 |
| 09/01/2023 | 3.90p | 4.01p | 3.95p | 3.95p | 0 |
| 06/01/2023 | 3.90p | 4.01p | 3.95p | 3.95p | 0 |
| 05/01/2023 | 3.90p | 4.10p | 3.90p | 3.95p | 143087 |
| 04/01/2023 | 3.90p | 4.04p | 3.90p | 3.95p | 0 |
| 03/01/2023 | 3.80p | 4.00p | 3.80p | 3.95p | 602000 |
| 30/12/2022 | 3.80p | 4.00p | 3.80p | 3.90p | 20000 |
| 29/12/2022 | 3.80p | 3.88p | 3.80p | 3.80p | 313 |
| 28/12/2022 | 3.80p | 4.00p | 3.60p | 3.80p | 887 |
| 23/12/2022 | 3.80p | 3.80p | 3.75p | 3.80p | 0 |
| 22/12/2022 | 3.80p | 3.80p | 3.75p | 3.80p | 0 |
| 21/12/2022 | 3.80p | 3.80p | 3.75p | 3.80p | 0 |
| 20/12/2022 | 3.80p | 4.00p | 3.80p | 3.80p | 500 |
| 19/12/2022 | 3.80p | 4.00p | 3.80p | 3.80p | 80000 |
| 16/12/2022 | 3.80p | 4.00p | 3.80p | 3.80p | 438146 |
| 15/12/2022 | 3.80p | 3.80p | 3.75p | 3.80p | 0 |
| 14/12/2022 | 3.80p | 3.90p | 3.60p | 3.80p | 139638 |
| 13/12/2022 | 3.80p | 4.00p | 3.60p | 3.80p | 249969 |
| 12/12/2022 | 3.80p | 3.80p | 3.70p | 3.70p | 188000 |
| 09/12/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 14 |
| 08/12/2022 | 3.80p | 3.80p | 3.75p | 3.80p | 0 |
| 07/12/2022 | 3.80p | 4.00p | 3.80p | 3.80p | 175 |
| 06/12/2022 | 3.80p | 4.00p | 3.60p | 3.80p | 9318 |
| 05/12/2022 | 3.80p | 3.80p | 3.60p | 3.60p | 16250 |
| 02/12/2022 | 3.80p | 4.00p | 3.60p | 3.60p | 30876 |
| 01/12/2022 | 3.80p | 3.84p | 3.60p | 3.80p | 11055 |
| 30/11/2022 | 3.80p | 4.00p | 3.60p | 3.80p | 463669 |
| 29/11/2022 | 3.80p | 4.00p | 3.80p | 3.80p | 74 |
| 28/11/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 10069 |
| 25/11/2022 | 3.80p | 3.80p | 3.70p | 3.70p | 686 |
| 24/11/2022 | 3.80p | 3.80p | 3.75p | 3.80p | 0 |
| 23/11/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 120 |
| 22/11/2022 | 3.80p | 4.00p | 3.60p | 3.80p | 7550 |
| 21/11/2022 | 3.80p | 3.80p | 3.61p | 3.80p | 40000 |
| 18/11/2022 | 3.80p | 3.82p | 3.70p | 3.82p | 103000 |
| 17/11/2022 | 3.80p | 4.00p | 3.80p | 3.80p | 85220 |
| 16/11/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 80000 |
| 15/11/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 225000 |
| 14/11/2022 | 3.80p | 3.80p | 3.75p | 3.80p | 0 |
| 11/11/2022 | 3.80p | 3.80p | 3.70p | 3.80p | 20000 |
| 10/11/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 550000 |
| 09/11/2022 | 3.80p | 4.00p | 3.80p | 3.80p | 25 |
| 08/11/2022 | 3.80p | 3.80p | 3.75p | 3.80p | 0 |
| 07/11/2022 | 3.80p | 3.80p | 3.75p | 3.80p | 0 |
| 04/11/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 100000 |
| 03/11/2022 | 3.80p | 3.80p | 3.75p | 3.80p | 0 |
| 02/11/2022 | 3.80p | 3.80p | 3.75p | 3.80p | 0 |
| 01/11/2022 | 3.80p | 4.00p | 3.80p | 3.80p | 145848 |
| 31/10/2022 | 3.80p | 4.00p | 3.80p | 4.00p | 270000 |
| 28/10/2022 | 3.80p | 4.00p | 3.60p | 3.90p | 186237 |
| 27/10/2022 | 3.80p | 3.90p | 3.80p | 3.90p | 41786004 |
| 26/10/2022 | 3.80p | 3.80p | 3.75p | 3.80p | 0 |
| 25/10/2022 | 3.80p | 4.00p | 3.60p | 3.80p | 1885 |
| 24/10/2022 | 3.80p | 4.00p | 3.60p | 3.80p | 507000 |
| 21/10/2022 | 3.95p | 4.00p | 3.70p | 4.00p | 817894 |
| 20/10/2022 | 3.95p | 4.00p | 3.80p | 3.90p | 1456320 |
| 19/10/2022 | 3.95p | 4.00p | 3.95p | 4.00p | 897000 |
| 18/10/2022 | 3.60p | 4.08p | 3.60p | 4.00p | 638487 |
| 17/10/2022 | 3.60p | 3.60p | 3.57p | 3.60p | 0 |
| 14/10/2022 | 3.55p | 3.60p | 3.55p | 3.55p | 1278834 |
| 13/10/2022 | 3.55p | 3.55p | 3.50p | 3.55p | 14356 |
| 12/10/2022 | 3.55p | 3.60p | 3.53p | 3.55p | 30811 |
| 11/10/2022 | 3.55p | 3.56p | 3.55p | 3.55p | 30000 |
| 10/10/2022 | 3.55p | 3.60p | 3.55p | 3.55p | 449705 |
| 07/10/2022 | 3.50p | 3.60p | 3.50p | 3.55p | 25395 |
| 06/10/2022 | 3.50p | 3.60p | 3.50p | 3.55p | 1638905 |
| 05/10/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/10/2022 | 3.50p | 3.60p | 3.41p | 3.50p | 174296 |
| 03/10/2022 | 3.50p | 3.60p | 3.50p | 3.50p | 555 |
| 30/09/2022 | 3.25p | 3.60p | 3.25p | 3.50p | 168000 |
| 29/09/2022 | 3.25p | 3.40p | 3.20p | 3.34p | 1250000 |
| 28/09/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/09/2022 | 3.25p | 3.34p | 3.25p | 3.34p | 5000 |
| 26/09/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/09/2022 | 3.25p | 3.40p | 3.25p | 3.40p | 50339 |
| 22/09/2022 | 3.25p | 3.34p | 3.25p | 3.34p | 50000 |
| 21/09/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/09/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/09/2022 | 3.25p | 3.74p | 3.25p | 3.74p | 508229 |
| 15/09/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/09/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/09/2022 | 3.20p | 3.25p | 3.20p | 3.25p | 0 |
| 12/09/2022 | 3.20p | 3.40p | 3.20p | 3.20p | 100 |
| 09/09/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 08/09/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 07/09/2022 | 3.20p | 3.20p | 3.00p | 3.20p | 270 |
| 06/09/2022 | 3.20p | 3.40p | 3.09p | 3.20p | 79052 |
| 05/09/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 02/09/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 01/09/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 31/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 30/08/2022 | 3.20p | 3.40p | 3.00p | 3.20p | 38441 |
| 29/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 26/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 25/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 24/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 2419725 |
| 23/08/2022 | 3.20p | 3.40p | 3.20p | 3.20p | 271382 |
| 22/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 19/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 18/08/2022 | 3.20p | 3.40p | 3.20p | 3.20p | 35 |
| 17/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 16/08/2022 | 3.20p | 3.20p | 3.00p | 3.20p | 1000 |
| 15/08/2022 | 3.20p | 3.40p | 3.20p | 3.20p | 300 |
| 12/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 11/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 10/08/2022 | 3.20p | 3.40p | 3.20p | 3.20p | 1584 |
| 09/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 1372195 |
*Close Price adjusted for both dividends and splits