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 |
|---|---|---|---|---|---|
| 01/11/2021 | 4.25p | 4.25p | 4.00p | 4.20p | 265937 |
| 29/10/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 28/10/2021 | 4.25p | 4.25p | 4.10p | 4.15p | 259235 |
| 27/10/2021 | 4.25p | 4.25p | 4.00p | 4.10p | 245300 |
| 26/10/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 25/10/2021 | 4.25p | 4.30p | 4.00p | 4.20p | 259779 |
| 22/10/2021 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
| 21/10/2021 | 4.25p | 4.25p | 4.10p | 4.15p | 140749 |
| 20/10/2021 | 4.25p | 4.25p | 4.10p | 4.15p | 59251 |
| 19/10/2021 | 4.20p | 4.50p | 4.00p | 4.15p | 171834 |
| 18/10/2021 | 4.20p | 4.20p | 4.10p | 4.20p | 0 |
| 15/10/2021 | 4.15p | 4.40p | 4.10p | 4.10p | 63608 |
| 14/10/2021 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 13/10/2021 | 4.05p | 4.20p | 4.00p | 4.15p | 156738 |
| 12/10/2021 | 4.05p | 4.10p | 4.00p | 4.05p | 648050 |
| 11/10/2021 | 4.05p | 4.10p | 4.05p | 4.05p | 0 |
| 08/10/2021 | 4.05p | 4.10p | 4.05p | 4.10p | 22330 |
| 07/10/2021 | 4.05p | 4.10p | 4.05p | 4.05p | 250000 |
| 06/10/2021 | 4.10p | 4.10p | 4.00p | 4.05p | 79093 |
| 05/10/2021 | 4.10p | 4.10p | 4.00p | 4.05p | 103083 |
| 04/10/2021 | 4.10p | 4.10p | 4.00p | 4.05p | 2764047 |
| 01/10/2021 | 4.10p | 4.10p | 4.05p | 4.05p | 0 |
| 30/09/2021 | 4.10p | 4.10p | 4.00p | 4.05p | 25303 |
| 29/09/2021 | 4.10p | 4.10p | 4.05p | 4.05p | 0 |
| 28/09/2021 | 4.25p | 4.25p | 4.05p | 4.05p | 0 |
| 27/09/2021 | 4.25p | 4.25p | 4.10p | 4.10p | 71973 |
| 24/09/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 23/09/2021 | 4.10p | 4.10p | 4.00p | 4.10p | 12500 |
| 22/09/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 21/09/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 20/09/2021 | 4.10p | 4.10p | 4.00p | 4.10p | 25000 |
| 17/09/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 16/09/2021 | 4.15p | 4.20p | 4.00p | 4.10p | 3755750 |
| 15/09/2021 | 4.20p | 4.30p | 4.00p | 4.15p | 551177 |
| 14/09/2021 | 4.20p | 4.20p | 4.00p | 4.20p | 110480 |
| 13/09/2021 | 4.20p | 4.20p | 4.20p | 4.20p | 18000 |
| 10/09/2021 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 09/09/2021 | 4.20p | 4.20p | 4.20p | 4.20p | 50000 |
| 08/09/2021 | 4.15p | 4.20p | 4.15p | 4.20p | 13894 |
| 07/09/2021 | 4.15p | 4.20p | 4.15p | 4.20p | 2419725 |
| 06/09/2021 | 4.15p | 4.20p | 4.15p | 4.20p | 12000 |
| 03/09/2021 | 4.15p | 4.20p | 4.15p | 4.20p | 0 |
| 02/09/2021 | 4.15p | 4.30p | 4.10p | 4.20p | 100060 |
| 01/09/2021 | 4.15p | 4.15p | 4.10p | 4.15p | 100000 |
| 31/08/2021 | 4.15p | 4.30p | 4.15p | 4.15p | 25400 |
| 30/08/2021 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 27/08/2021 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 26/08/2021 | 4.15p | 4.30p | 4.10p | 4.15p | 100526 |
| 25/08/2021 | 4.15p | 4.30p | 4.00p | 4.00p | 1625000 |
| 24/08/2021 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 23/08/2021 | 4.15p | 4.15p | 3.80p | 4.15p | 2979650 |
| 20/08/2021 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 19/08/2021 | 4.15p | 4.30p | 4.15p | 4.15p | 250030 |
| 18/08/2021 | 4.15p | 4.20p | 4.15p | 4.20p | 0 |
| 17/08/2021 | 4.15p | 4.20p | 4.15p | 4.20p | 400 |
| 16/08/2021 | 4.15p | 4.20p | 4.15p | 4.20p | 0 |
| 13/08/2021 | 4.15p | 4.30p | 4.15p | 4.20p | 100990 |
| 12/08/2021 | 4.20p | 4.34p | 4.10p | 4.10p | 844186 |
| 11/08/2021 | 4.20p | 4.20p | 4.10p | 4.10p | 254619 |
| 10/08/2021 | 4.20p | 4.25p | 4.20p | 4.25p | 0 |
| 09/08/2021 | 4.25p | 4.25p | 4.10p | 4.25p | 950 |
| 06/08/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 05/08/2021 | 4.25p | 4.30p | 4.10p | 4.30p | 30000 |
| 04/08/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 200000 |
| 03/08/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 02/08/2021 | 4.25p | 4.42p | 4.10p | 4.30p | 944050 |
| 30/07/2021 | 4.25p | 4.40p | 4.25p | 4.30p | 300000 |
| 29/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 300000 |
| 28/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 200000 |
| 27/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 26/07/2021 | 4.25p | 4.40p | 4.25p | 4.30p | 214285 |
| 23/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 262500 |
| 22/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 21/07/2021 | 4.25p | 4.30p | 4.10p | 4.30p | 64686 |
| 20/07/2021 | 4.25p | 4.30p | 4.10p | 4.30p | 11712 |
| 19/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 16/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 15/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 14/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 13/07/2021 | 4.25p | 4.40p | 4.25p | 4.30p | 129200 |
| 12/07/2021 | 4.25p | 4.30p | 4.10p | 4.30p | 98940 |
| 09/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 08/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 296592 |
| 07/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 0 |
| 06/07/2021 | 4.25p | 4.30p | 4.25p | 4.30p | 548408 |
| 05/07/2021 | 4.25p | 4.50p | 4.10p | 4.30p | 22500 |
| 02/07/2021 | 4.25p | 4.44p | 4.05p | 4.25p | 731335 |
| 01/07/2021 | 4.25p | 4.50p | 4.17p | 4.50p | 352501 |
| 30/06/2021 | 4.25p | 4.50p | 4.25p | 4.50p | 20000 |
| 29/06/2021 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 28/06/2021 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 25/06/2021 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 24/06/2021 | 4.25p | 4.40p | 4.10p | 4.10p | 1212555 |
| 23/06/2021 | 4.20p | 4.50p | 4.20p | 4.25p | 247250 |
| 22/06/2021 | 4.30p | 4.40p | 4.30p | 4.30p | 200100 |
| 21/06/2021 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 18/06/2021 | 4.15p | 4.40p | 4.00p | 4.30p | 1000861 |
| 17/06/2021 | 4.15p | 4.32p | 3.90p | 4.10p | 150750 |
| 16/06/2021 | 4.15p | 4.30p | 3.96p | 4.10p | 420000 |
| 15/06/2021 | 4.15p | 4.20p | 3.96p | 4.10p | 513319 |
| 14/06/2021 | 4.15p | 4.20p | 4.00p | 4.10p | 51681 |
| 11/06/2021 | 4.15p | 4.30p | 3.90p | 4.10p | 2515500 |
| 10/06/2021 | 4.15p | 4.15p | 4.10p | 4.10p | 0 |
| 09/06/2021 | 4.15p | 4.15p | 3.96p | 4.10p | 1000 |
| 08/06/2021 | 4.15p | 4.30p | 4.00p | 4.00p | 2752248 |
| 07/06/2021 | 4.15p | 4.15p | 3.90p | 4.10p | 79603 |
| 04/06/2021 | 4.15p | 4.20p | 4.10p | 4.10p | 10000 |
| 03/06/2021 | 4.15p | 4.20p | 4.15p | 4.20p | 10000 |
| 02/06/2021 | 4.15p | 4.20p | 3.90p | 4.20p | 132508 |
| 01/06/2021 | 4.15p | 4.30p | 4.10p | 4.10p | 905000 |
| 31/05/2021 | 4.15p | 4.15p | 3.96p | 4.10p | 300 |
| 28/05/2021 | 4.15p | 4.15p | 3.96p | 4.10p | 300 |
| 27/05/2021 | 4.15p | 4.25p | 4.10p | 4.10p | 400000 |
| 26/05/2021 | 4.15p | 4.26p | 4.10p | 4.10p | 440903 |
| 25/05/2021 | 4.15p | 4.15p | 4.10p | 4.10p | 50000 |
| 24/05/2021 | 4.15p | 4.15p | 4.00p | 4.10p | 21250 |
| 21/05/2021 | 4.15p | 4.25p | 4.10p | 4.10p | 710679 |
| 20/05/2021 | 4.15p | 4.15p | 4.00p | 4.10p | 29500 |
| 19/05/2021 | 4.15p | 4.25p | 4.10p | 4.10p | 589321 |
| 18/05/2021 | 4.15p | 4.30p | 4.10p | 4.10p | 6511714 |
| 17/05/2021 | 4.05p | 4.50p | 4.05p | 4.50p | 193515 |
| 14/05/2021 | 3.95p | 4.25p | 3.95p | 4.16p | 1220000 |
| 13/05/2021 | 3.95p | 4.00p | 3.90p | 4.00p | 429286 |
| 12/05/2021 | 3.95p | 4.13p | 3.95p | 4.00p | 24122 |
| 11/05/2021 | 3.95p | 4.20p | 3.95p | 4.00p | 138393 |
| 10/05/2021 | 3.95p | 4.20p | 3.95p | 4.00p | 88550 |
| 07/05/2021 | 3.95p | 4.00p | 3.95p | 4.00p | 7694 |
| 06/05/2021 | 3.95p | 4.15p | 3.90p | 3.95p | 625000 |
| 05/05/2021 | 3.95p | 4.10p | 3.70p | 3.95p | 18500704 |
| 04/05/2021 | 3.90p | 4.20p | 3.70p | 3.95p | 246281 |
| 03/05/2021 | 3.90p | 3.90p | 3.70p | 3.70p | 5195 |
| 30/04/2021 | 3.90p | 3.90p | 3.70p | 3.70p | 5195 |
| 29/04/2021 | 3.85p | 4.10p | 3.85p | 3.90p | 37791416 |
| 28/04/2021 | 3.85p | 4.00p | 3.70p | 3.90p | 755200 |
| 27/04/2021 | 3.85p | 4.10p | 3.85p | 3.90p | 74353 |
| 26/04/2021 | 3.85p | 4.10p | 3.85p | 3.90p | 112677 |
| 23/04/2021 | 3.85p | 4.00p | 3.85p | 3.90p | 1001 |
| 22/04/2021 | 3.85p | 4.10p | 3.85p | 3.90p | 1010 |
| 21/04/2021 | 3.85p | 4.00p | 3.85p | 3.90p | 584365 |
| 20/04/2021 | 3.85p | 3.90p | 3.63p | 3.80p | 55000 |
| 19/04/2021 | 3.85p | 4.00p | 3.80p | 3.80p | 1000 |
| 16/04/2021 | 3.85p | 3.85p | 3.70p | 3.80p | 1173 |
| 15/04/2021 | 3.85p | 3.85p | 3.60p | 3.80p | 75250 |
| 14/04/2021 | 3.85p | 3.90p | 3.80p | 3.80p | 2200 |
| 13/04/2021 | 3.85p | 3.85p | 3.61p | 3.85p | 627 |
| 12/04/2021 | 3.85p | 3.90p | 3.61p | 3.85p | 420 |
| 09/04/2021 | 3.85p | 3.90p | 3.85p | 3.85p | 0 |
| 08/04/2021 | 3.85p | 3.90p | 3.85p | 3.90p | 56405 |
| 07/04/2021 | 3.85p | 3.85p | 3.60p | 3.85p | 61182 |
| 06/04/2021 | 3.85p | 4.00p | 3.60p | 3.62p | 115819 |
| 05/04/2021 | 3.85p | 3.85p | 3.80p | 3.80p | 750000 |
| 02/04/2021 | 3.85p | 3.85p | 3.80p | 3.80p | 750000 |
| 01/04/2021 | 3.85p | 3.85p | 3.80p | 3.80p | 0 |
| 31/03/2021 | 3.85p | 3.85p | 3.80p | 3.80p | 0 |
| 30/03/2021 | 3.85p | 3.85p | 3.70p | 3.80p | 42000 |
| 29/03/2021 | 3.85p | 4.10p | 3.85p | 3.90p | 9490 |
| 26/03/2021 | 3.85p | 4.10p | 3.70p | 3.90p | 724611 |
| 25/03/2021 | 3.85p | 4.10p | 3.85p | 3.90p | 26400 |
| 24/03/2021 | 3.85p | 4.00p | 3.85p | 4.00p | 1938 |
| 23/03/2021 | 3.85p | 3.85p | 3.60p | 3.80p | 3344 |
| 22/03/2021 | 3.85p | 4.00p | 3.80p | 3.80p | 125 |
| 19/03/2021 | 3.85p | 4.00p | 3.80p | 3.80p | 88500 |
| 18/03/2021 | 3.85p | 3.90p | 3.80p | 3.80p | 250 |
| 17/03/2021 | 3.75p | 3.90p | 3.60p | 3.80p | 51300 |
| 16/03/2021 | 3.75p | 3.80p | 3.75p | 3.80p | 500000 |
| 15/03/2021 | 3.75p | 3.80p | 3.55p | 3.80p | 125000 |
| 12/03/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/03/2021 | 3.75p | 3.80p | 3.55p | 3.75p | 44267 |
| 10/03/2021 | 3.75p | 3.80p | 3.70p | 3.80p | 74622 |
| 09/03/2021 | 3.75p | 4.00p | 3.75p | 3.80p | 274502 |
| 08/03/2021 | 3.75p | 3.90p | 3.70p | 3.90p | 83558 |
| 05/03/2021 | 3.65p | 3.90p | 3.50p | 3.75p | 2422516 |
| 04/03/2021 | 3.65p | 3.70p | 3.60p | 3.65p | 350500 |
| 03/03/2021 | 3.65p | 3.80p | 3.65p | 3.80p | 70 |
| 02/03/2021 | 3.65p | 3.80p | 3.65p | 3.65p | 30456 |
| 01/03/2021 | 3.65p | 3.65p | 3.50p | 3.65p | 250 |
| 26/02/2021 | 3.65p | 3.80p | 3.50p | 3.65p | 173666 |
| 25/02/2021 | 3.65p | 3.90p | 3.60p | 3.65p | 14000 |
| 24/02/2021 | 3.65p | 3.85p | 3.40p | 3.65p | 533099 |
| 23/02/2021 | 3.65p | 3.65p | 3.60p | 3.50p | 168744 |
| 22/02/2021 | 3.65p | 3.65p | 3.60p | 3.60p | 798905 |
| 19/02/2021 | 3.45p | 3.80p | 3.45p | 3.60p | 39479 |
| 18/02/2021 | 3.45p | 3.60p | 3.45p | 3.45p | 1051938 |
| 17/02/2021 | 3.45p | 3.70p | 3.45p | 3.45p | 282163 |
| 16/02/2021 | 3.45p | 3.70p | 3.45p | 3.45p | 204750 |
| 15/02/2021 | 3.45p | 3.70p | 3.20p | 3.45p | 2843 |
| 12/02/2021 | 3.45p | 3.50p | 3.45p | 3.45p | 41500 |
| 11/02/2021 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 10/02/2021 | 3.45p | 3.70p | 3.45p | 3.45p | 125000 |
| 09/02/2021 | 3.35p | 3.75p | 3.35p | 3.45p | 304000 |
| 08/02/2021 | 3.35p | 3.60p | 3.35p | 3.35p | 50000 |
| 05/02/2021 | 3.35p | 3.50p | 3.35p | 3.35p | 7168 |
| 04/02/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 03/02/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 02/02/2021 | 3.35p | 3.44p | 3.35p | 3.35p | 269539 |
| 01/02/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 71000 |
| 29/01/2021 | 3.35p | 3.60p | 3.35p | 3.35p | 350000 |
| 28/01/2021 | 3.35p | 3.55p | 3.35p | 3.54p | 279900 |
| 27/01/2021 | 3.35p | 3.58p | 3.35p | 3.35p | 420100 |
| 26/01/2021 | 3.35p | 3.55p | 3.10p | 3.54p | 210352 |
*Close Price adjusted for both dividends and splits