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 |
|---|---|---|---|---|---|
| 25/01/2021 | 3.35p | 3.70p | 3.30p | 3.35p | 152708 |
| 22/01/2021 | 3.35p | 3.54p | 3.30p | 3.54p | 200000 |
| 21/01/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 20/01/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 19/01/2021 | 3.35p | 3.60p | 3.35p | 3.35p | 5000 |
| 18/01/2021 | 3.35p | 3.60p | 3.35p | 3.35p | 125000 |
| 15/01/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 250000 |
| 14/01/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 13/01/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 12/01/2021 | 3.35p | 3.35p | 3.23p | 3.35p | 247 |
| 11/01/2021 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 08/01/2021 | 3.35p | 3.60p | 3.35p | 3.35p | 1000000 |
| 07/01/2021 | 3.35p | 3.50p | 3.35p | 3.50p | 149380 |
| 06/01/2021 | 3.35p | 3.48p | 3.35p | 3.35p | 5000 |
| 05/01/2021 | 3.35p | 3.35p | 3.10p | 3.20p | 13509158 |
| 04/01/2021 | 3.35p | 3.40p | 3.10p | 3.10p | 250000 |
| 01/01/2021 | 3.35p | 3.60p | 3.35p | 3.35p | 39636 |
| 31/12/2020 | 3.35p | 3.60p | 3.35p | 3.35p | 39636 |
| 30/12/2020 | 3.20p | 3.40p | 3.20p | 3.40p | 50678 |
| 29/12/2020 | 3.00p | 3.20p | 2.90p | 3.30p | 2338090 |
| 28/12/2020 | 3.00p | 3.00p | 2.91p | 3.00p | 75000 |
| 25/12/2020 | 3.00p | 3.00p | 2.91p | 3.00p | 75000 |
| 24/12/2020 | 3.00p | 3.00p | 2.91p | 3.00p | 75000 |
| 23/12/2020 | 3.00p | 3.14p | 2.80p | 3.14p | 92745 |
| 22/12/2020 | 3.00p | 3.30p | 3.00p | 3.30p | 80000 |
| 21/12/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 200 |
| 18/12/2020 | 3.00p | 3.10p | 3.00p | 3.00p | 10250000 |
| 17/12/2020 | 2.95p | 3.00p | 2.95p | 3.00p | 5000000 |
| 16/12/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 15/12/2020 | 2.97p | 3.04p | 2.95p | 2.95p | 63184 |
| 14/12/2020 | 2.97p | 3.04p | 2.97p | 3.04p | 50000 |
| 11/12/2020 | 2.97p | 2.97p | 2.85p | 2.97p | 17250 |
| 10/12/2020 | 2.97p | 3.10p | 2.97p | 2.97p | 25000 |
| 09/12/2020 | 3.20p | 3.20p | 2.90p | 2.97p | 400000 |
| 08/12/2020 | 3.20p | 3.25p | 3.20p | 3.20p | 150000 |
| 07/12/2020 | 3.20p | 3.27p | 3.20p | 3.20p | 50000 |
| 04/12/2020 | 3.20p | 3.20p | 3.00p | 3.20p | 50000 |
| 03/12/2020 | 3.20p | 3.40p | 3.20p | 3.20p | 7 |
| 02/12/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 01/12/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 30/11/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 27/11/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 26/11/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 25/11/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 24/11/2020 | 3.20p | 3.22p | 3.20p | 3.20p | 49565 |
| 23/11/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 20/11/2020 | 3.25p | 3.25p | 3.10p | 3.20p | 15000 |
| 19/11/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 7980 |
| 18/11/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 10000 |
| 17/11/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 10000 |
| 16/11/2020 | 3.25p | 3.30p | 3.25p | 3.25p | 25000 |
| 13/11/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 15000 |
| 12/11/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 10000 |
| 10/11/2020 | 3.25p | 3.36p | 3.00p | 3.10p | 160000 |
| 09/11/2020 | 3.25p | 3.25p | 3.06p | 3.20p | 100000 |
| 06/11/2020 | 3.25p | 3.25p | 3.06p | 3.25p | 16000 |
| 05/11/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/11/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 101997 |
| 03/11/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/11/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/10/2020 | 3.25p | 3.30p | 3.25p | 3.30p | 598 |
| 27/10/2020 | 3.25p | 3.25p | 3.10p | 3.25p | 117727 |
| 26/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/10/2020 | 3.25p | 3.30p | 2.80p | 3.25p | 1020066 |
| 15/10/2020 | 3.25p | 3.30p | 3.00p | 3.25p | 201455 |
| 14/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 499999 |
| 13/10/2020 | 3.25p | 3.30p | 3.25p | 3.25p | 200000 |
| 12/10/2020 | 3.25p | 3.30p | 3.10p | 3.25p | 52307 |
| 09/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/10/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 5649 |
| 07/10/2020 | 3.25p | 3.30p | 3.25p | 3.25p | 10000000 |
| 06/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/10/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 100000 |
| 30/09/2020 | 3.25p | 3.25p | 3.10p | 3.25p | 96643 |
| 29/09/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/09/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/09/2020 | 3.25p | 3.40p | 3.13p | 3.25p | 33000 |
| 24/09/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/09/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/09/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/09/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/09/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/09/2020 | 3.25p | 3.25p | 3.20p | 3.25p | 150000 |
| 16/09/2020 | 3.25p | 3.30p | 3.25p | 3.25p | 140000 |
| 15/09/2020 | 3.25p | 3.30p | 3.25p | 3.30p | 140000 |
| 14/09/2020 | 3.25p | 3.25p | 3.20p | 3.25p | 140000 |
| 11/09/2020 | 3.25p | 3.40p | 3.13p | 3.25p | 55000 |
| 10/09/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/09/2020 | 3.25p | 3.25p | 3.20p | 3.25p | 0 |
| 08/09/2020 | 3.25p | 3.25p | 3.20p | 3.20p | 140000 |
| 07/09/2020 | 3.25p | 3.25p | 3.23p | 3.25p | 0 |
| 04/09/2020 | 3.22p | 3.23p | 3.22p | 3.23p | 0 |
| 03/09/2020 | 3.15p | 3.35p | 3.15p | 3.20p | 366697 |
| 02/09/2020 | 3.15p | 3.60p | 3.10p | 3.20p | 193086 |
| 01/09/2020 | 3.15p | 3.50p | 3.15p | 3.20p | 478500 |
| 31/08/2020 | 3.15p | 3.29p | 3.15p | 3.20p | 405000 |
| 28/08/2020 | 3.15p | 3.29p | 3.15p | 3.20p | 405000 |
| 27/08/2020 | 3.15p | 3.50p | 3.15p | 3.20p | 50000 |
| 26/08/2020 | 3.15p | 3.60p | 3.15p | 3.20p | 56579 |
| 25/08/2020 | 3.15p | 3.20p | 3.15p | 3.20p | 0 |
| 24/08/2020 | 3.15p | 3.20p | 3.15p | 3.20p | 0 |
| 21/08/2020 | 3.15p | 3.20p | 3.10p | 3.20p | 15000 |
| 20/08/2020 | 3.15p | 3.30p | 3.15p | 3.20p | 7500 |
| 19/08/2020 | 3.15p | 3.30p | 3.15p | 3.20p | 14000 |
| 18/08/2020 | 3.15p | 3.20p | 3.15p | 3.20p | 0 |
| 17/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 14/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 8000 |
| 13/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 12/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 11/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 10/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 07/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 06/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 05/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 04/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 03/08/2020 | 3.15p | 3.15p | 3.01p | 3.15p | 10000 |
| 31/07/2020 | 3.15p | 3.15p | 3.05p | 3.15p | 53000 |
| 30/07/2020 | 3.25p | 3.25p | 3.15p | 3.15p | 0 |
| 29/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 28/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 27/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 24/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 23/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 22/07/2020 | 3.15p | 3.15p | 3.05p | 3.15p | 6880 |
| 21/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 20/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 17/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 16/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 15/07/2020 | 3.15p | 3.30p | 3.10p | 3.15p | 310151 |
| 14/07/2020 | 3.15p | 3.40p | 3.15p | 3.15p | 138823 |
| 13/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 10/07/2020 | 3.15p | 3.30p | 3.15p | 3.15p | 603970 |
| 09/07/2020 | 3.15p | 3.15p | 2.90p | 3.15p | 4500 |
| 08/07/2020 | 3.15p | 3.22p | 3.15p | 3.15p | 96866 |
| 07/07/2020 | 3.15p | 3.15p | 3.00p | 3.10p | 13000 |
| 06/07/2020 | 3.15p | 3.30p | 3.00p | 3.10p | 82563 |
| 03/07/2020 | 3.15p | 3.20p | 3.10p | 3.10p | 48359 |
| 02/07/2020 | 3.15p | 3.15p | 3.10p | 3.10p | 200000 |
| 01/07/2020 | 3.15p | 3.30p | 3.10p | 3.10p | 100000 |
| 30/06/2020 | 3.15p | 3.15p | 3.08p | 3.10p | 100000 |
| 29/06/2020 | 3.15p | 3.30p | 3.07p | 3.15p | 1061018 |
| 26/06/2020 | 3.15p | 3.40p | 3.15p | 3.15p | 10000 |
| 25/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 24/06/2020 | 3.10p | 3.30p | 3.10p | 3.15p | 1000000 |
| 23/06/2020 | 3.10p | 3.30p | 3.10p | 3.10p | 150000 |
| 22/06/2020 | 3.05p | 3.13p | 3.05p | 3.10p | 1047000 |
| 19/06/2020 | 3.05p | 3.20p | 3.05p | 3.05p | 15238 |
| 18/06/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 17/06/2020 | 3.05p | 3.05p | 3.00p | 3.05p | 8000 |
| 16/06/2020 | 3.00p | 3.20p | 3.00p | 3.05p | 571 |
| 15/06/2020 | 2.90p | 3.02p | 2.90p | 3.02p | 260000 |
| 12/06/2020 | 2.80p | 3.00p | 2.76p | 2.85p | 13535 |
| 11/06/2020 | 2.75p | 2.90p | 2.75p | 2.80p | 49150 |
| 10/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 09/06/2020 | 2.75p | 2.90p | 2.75p | 2.75p | 1725 |
| 08/06/2020 | 2.55p | 2.90p | 2.55p | 2.75p | 178258 |
| 05/06/2020 | 2.55p | 2.60p | 2.55p | 2.60p | 443000 |
| 04/06/2020 | 2.55p | 2.70p | 2.55p | 2.60p | 43606 |
| 03/06/2020 | 2.55p | 2.65p | 2.48p | 2.55p | 47548 |
| 02/06/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 01/06/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 29/05/2020 | 2.50p | 2.60p | 2.50p | 2.50p | 1260000 |
| 28/05/2020 | 2.50p | 2.50p | 2.35p | 2.50p | 450000 |
| 27/05/2020 | 2.50p | 2.58p | 2.50p | 2.50p | 58139 |
| 26/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 25/05/2020 | 2.50p | 2.58p | 2.40p | 2.50p | 120000 |
| 22/05/2020 | 2.50p | 2.58p | 2.40p | 2.50p | 120000 |
| 21/05/2020 | 2.50p | 2.50p | 2.35p | 2.40p | 3115000 |
| 20/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 19/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 18/05/2020 | 2.50p | 2.50p | 2.30p | 2.50p | 7 |
| 15/05/2020 | 2.50p | 2.50p | 2.41p | 2.50p | 87210 |
| 14/05/2020 | 2.50p | 2.65p | 2.40p | 2.50p | 102884 |
| 13/05/2020 | 2.50p | 2.50p | 2.40p | 2.40p | 445288 |
| 12/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 11/05/2020 | 2.50p | 2.50p | 2.00p | 2.50p | 650000 |
| 08/05/2020 | 2.42p | 2.60p | 2.42p | 2.60p | 294145 |
| 07/05/2020 | 2.42p | 2.60p | 2.42p | 2.60p | 294145 |
| 06/05/2020 | 2.42p | 2.42p | 2.26p | 2.42p | 237464 |
| 05/05/2020 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
| 04/05/2020 | 2.42p | 2.70p | 2.42p | 2.42p | 36816 |
| 01/05/2020 | 2.42p | 2.56p | 2.42p | 2.42p | 400000 |
| 30/04/2020 | 2.42p | 2.42p | 2.37p | 2.42p | 80004 |
| 29/04/2020 | 2.35p | 2.46p | 2.35p | 2.42p | 768923 |
| 28/04/2020 | 2.30p | 2.50p | 2.22p | 2.41p | 242296 |
| 27/04/2020 | 2.30p | 2.50p | 2.10p | 2.20p | 28290248 |
| 24/04/2020 | 2.30p | 2.40p | 2.10p | 2.40p | 46900000 |
| 23/04/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 22/04/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 21/04/2020 | 2.30p | 2.30p | 2.20p | 2.30p | 328296 |
| 20/04/2020 | 2.30p | 2.40p | 2.30p | 2.30p | 171542 |
*Close Price adjusted for both dividends and splits