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:
- Hold Creo Medical Group (CREO) by Ben McPoland in The Motley Fool
- Avoid FDM Group (Holdings) (FDM) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Steve Moore in ShareProphets
- Avoid Ibstock (IBST) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Tom Winnifrith in ShareProphets
- Overweight Smiths Group (SMIN) by JP Morgan
- Outperform Close Brothers Group (CBG) by RBC Capital
- Hold Helical (HLCL) by Berenberg
- Hold Ibstock (IBST) by Berenberg
- Buy Smiths Group (SMIN) by Berenberg
- Hold AJ Bell (AJB) by Berenberg
- Avoid Nexteq (NXQ) by Steve Moore in ShareProphets
- Buy easyJet (EZJ) by Bank of America
- Sell Auto Trader Group (AUTO) by UBS
- Buy Ceres Power Holdings (CWR) by UBS
- Buy Experian (EXPN) by UBS
- Buy Marks & Spencer Group (MKS) by Citi
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Hill and Smith (HILS) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Dci Advisors LTD (DCI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/02/2020 | 4.00p | 4.20p | 4.00p | 4.00p | 2 |
| 14/02/2020 | 4.00p | 4.08p | 4.00p | 4.00p | 100000 |
| 13/02/2020 | 4.00p | 4.00p | 3.80p | 4.00p | 6012 |
| 12/02/2020 | 4.00p | 4.00p | 3.80p | 4.00p | 25548 |
| 11/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 555 |
| 07/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/02/2020 | 4.00p | 4.00p | 3.85p | 4.00p | 4867 |
| 03/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 31/01/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 30/01/2020 | 4.10p | 4.15p | 4.00p | 4.00p | 42177 |
| 29/01/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 28/01/2020 | 4.10p | 4.20p | 4.10p | 4.10p | 6 |
| 27/01/2020 | 4.20p | 4.20p | 3.71p | 4.10p | 413330 |
| 24/01/2020 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 23/01/2020 | 4.20p | 4.20p | 4.00p | 4.20p | 25 |
| 22/01/2020 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 21/01/2020 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 20/01/2020 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 17/01/2020 | 4.20p | 4.20p | 4.20p | 4.20p | 6000000 |
| 16/01/2020 | 4.20p | 4.25p | 4.15p | 4.20p | 484752 |
| 15/01/2020 | 4.20p | 4.25p | 4.20p | 4.20p | 23000 |
| 14/01/2020 | 4.20p | 4.20p | 4.15p | 4.20p | 400000 |
| 13/01/2020 | 4.20p | 4.40p | 4.00p | 4.20p | 175130 |
| 10/01/2020 | 4.20p | 4.20p | 4.20p | 4.20p | 432000 |
| 09/01/2020 | 4.30p | 4.30p | 4.10p | 4.20p | 35940 |
| 08/01/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 07/01/2020 | 4.30p | 4.30p | 4.10p | 4.30p | 485000 |
| 06/01/2020 | 4.30p | 4.30p | 4.25p | 4.30p | 247 |
| 03/01/2020 | 4.30p | 4.30p | 4.10p | 4.30p | 2352 |
| 02/01/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 01/01/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 31/12/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 30/12/2019 | 4.30p | 4.30p | 4.25p | 4.30p | 15000 |
| 27/12/2019 | 4.30p | 4.30p | 4.10p | 4.30p | 500 |
| 26/12/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 25/12/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 24/12/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 23/12/2019 | 4.30p | 4.30p | 4.14p | 4.30p | 8000 |
| 20/12/2019 | 4.30p | 4.30p | 4.14p | 4.30p | 84163 |
| 19/12/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 18/12/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 17/12/2019 | 4.30p | 4.30p | 4.10p | 4.30p | 9029 |
| 16/12/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 13/12/2019 | 4.30p | 4.30p | 4.15p | 4.30p | 417553 |
| 12/12/2019 | 4.30p | 4.30p | 4.10p | 4.24p | 417008 |
| 11/12/2019 | 4.15p | 4.30p | 4.15p | 4.15p | 200000 |
| 10/12/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 09/12/2019 | 4.15p | 4.15p | 4.02p | 4.15p | 10575 |
| 06/12/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 7239 |
| 05/12/2019 | 4.15p | 4.15p | 4.00p | 4.15p | 40001 |
| 04/12/2019 | 4.20p | 4.40p | 4.04p | 4.15p | 82500 |
| 03/12/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 02/12/2019 | 4.20p | 4.32p | 4.20p | 4.20p | 10575 |
| 29/11/2019 | 4.20p | 4.25p | 4.20p | 4.20p | 95266 |
| 28/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 27/11/2019 | 4.20p | 4.25p | 4.20p | 4.20p | 118612 |
| 26/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 25/11/2019 | 4.20p | 4.30p | 4.20p | 4.20p | 60000 |
| 22/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 21/11/2019 | 4.20p | 4.20p | 4.10p | 4.20p | 40815 |
| 20/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 6400000 |
| 19/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 18/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 15/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 370000 |
| 14/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 185000 |
| 13/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 12/11/2019 | 4.10p | 4.20p | 4.10p | 4.20p | 200000 |
| 11/11/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 08/11/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 07/11/2019 | 4.10p | 4.10p | 4.09p | 4.10p | 317915 |
| 06/11/2019 | 4.10p | 4.10p | 4.00p | 4.10p | 10000 |
| 05/11/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 04/11/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 01/11/2019 | 4.15p | 4.15p | 4.00p | 4.10p | 765804 |
| 31/10/2019 | 4.30p | 4.30p | 4.00p | 4.15p | 275980 |
| 30/10/2019 | 4.30p | 4.30p | 4.10p | 4.30p | 285000 |
| 29/10/2019 | 4.30p | 4.30p | 4.26p | 4.30p | 19000 |
| 28/10/2019 | 4.27p | 4.44p | 4.27p | 4.30p | 285081 |
| 25/10/2019 | 4.35p | 4.35p | 4.08p | 4.27p | 686000 |
| 24/10/2019 | 4.75p | 4.75p | 4.30p | 4.35p | 2420000 |
| 23/10/2019 | 4.84p | 4.84p | 4.75p | 4.75p | 0 |
| 22/10/2019 | 4.84p | 4.84p | 4.84p | 4.84p | 0 |
| 21/10/2019 | 4.84p | 4.84p | 4.84p | 4.84p | 0 |
| 18/10/2019 | 4.84p | 4.84p | 4.84p | 4.84p | 0 |
| 17/10/2019 | 4.84p | 4.84p | 4.84p | 4.84p | 0 |
| 16/10/2019 | 4.86p | 4.86p | 4.84p | 4.84p | 0 |
| 15/10/2019 | 4.95p | 4.95p | 4.78p | 4.86p | 42301 |
| 14/10/2019 | 4.95p | 4.95p | 4.90p | 4.95p | 41783 |
| 11/10/2019 | 4.95p | 4.95p | 4.90p | 4.95p | 20000 |
| 10/10/2019 | 4.95p | 4.95p | 4.92p | 4.95p | 2500 |
| 09/10/2019 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 08/10/2019 | 4.95p | 4.95p | 4.90p | 4.95p | 276004 |
| 07/10/2019 | 4.93p | 4.95p | 4.90p | 4.95p | 283013 |
| 04/10/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 03/10/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 02/10/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 01/10/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 30/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 27/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 26/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 105122 |
| 25/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 24/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 23/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 20/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 19/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 18/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 17/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 14917 |
| 16/09/2019 | 4.93p | 4.93p | 4.86p | 4.93p | 16666 |
| 13/09/2019 | 4.89p | 4.93p | 4.89p | 4.93p | 0 |
| 12/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 11/09/2019 | 4.93p | 4.93p | 4.86p | 4.93p | 20 |
| 10/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 09/09/2019 | 5.05p | 5.05p | 4.90p | 4.93p | 45000 |
| 06/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 05/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 04/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 03/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 02/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 30/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 29/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 28/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 27/08/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 10 |
| 23/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 22/08/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 10000 |
| 21/08/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 11700 |
| 20/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 19/08/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 261807 |
| 16/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 15/08/2019 | 5.05p | 5.05p | 5.00p | 5.05p | 250000 |
| 14/08/2019 | 5.05p | 5.05p | 4.92p | 5.05p | 200000 |
| 13/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 12/08/2019 | 5.05p | 5.05p | 4.95p | 5.05p | 16000 |
| 09/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 08/08/2019 | 5.05p | 5.05p | 4.95p | 5.05p | 162000 |
| 07/08/2019 | 5.05p | 5.10p | 4.95p | 5.05p | 119470 |
| 06/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 05/08/2019 | 4.95p | 5.05p | 4.95p | 5.05p | 0 |
| 02/08/2019 | 5.05p | 5.05p | 4.83p | 4.95p | 138487 |
| 01/08/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 173179 |
| 31/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 30/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 29/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 26/07/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 222401 |
| 25/07/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 0 |
| 24/07/2019 | 5.05p | 5.05p | 4.90p | 4.90p | 54400 |
| 23/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 22/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 19/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 18/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 17/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 16/07/2019 | 5.05p | 5.07p | 4.91p | 5.05p | 602599 |
| 15/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 12/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 11/07/2019 | 5.05p | 5.07p | 5.05p | 5.05p | 100000 |
| 10/07/2019 | 5.05p | 5.07p | 5.05p | 5.05p | 100000 |
| 09/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 08/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 05/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 04/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 03/07/2019 | 5.05p | 5.07p | 5.05p | 5.05p | 49082 |
| 02/07/2019 | 5.05p | 5.07p | 5.05p | 5.05p | 49132 |
| 01/07/2019 | 5.05p | 5.10p | 5.05p | 5.10p | 123095 |
| 28/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 2250000 |
| 27/06/2019 | 5.05p | 5.05p | 4.95p | 5.05p | 2023 |
| 26/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 25/06/2019 | 5.05p | 5.05p | 5.00p | 5.05p | 1063775 |
| 24/06/2019 | 5.05p | 5.09p | 5.05p | 5.05p | 195000 |
| 21/06/2019 | 5.05p | 5.09p | 5.05p | 5.05p | 19450 |
| 20/06/2019 | 5.05p | 5.20p | 4.91p | 5.05p | 145400 |
| 19/06/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 1024921 |
| 18/06/2019 | 5.05p | 5.20p | 4.93p | 5.05p | 1001535 |
| 17/06/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 47161 |
| 14/06/2019 | 5.05p | 5.20p | 4.90p | 5.05p | 509500 |
| 13/06/2019 | 5.05p | 5.05p | 4.95p | 5.05p | 20000 |
| 12/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 11/06/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 40000 |
| 10/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 07/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 06/06/2019 | 5.05p | 5.05p | 5.00p | 5.00p | 1000000 |
| 05/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 04/06/2019 | 4.85p | 5.05p | 4.85p | 5.05p | 1000000 |
| 03/06/2019 | 4.84p | 5.00p | 4.84p | 4.85p | 0 |
| 31/05/2019 | 4.85p | 5.00p | 4.70p | 5.00p | 38888 |
| 30/05/2019 | 4.81p | 5.00p | 4.80p | 4.85p | 10185000 |
| 29/05/2019 | 4.81p | 4.81p | 4.81p | 4.81p | 0 |
| 28/05/2019 | 4.81p | 4.90p | 4.81p | 4.81p | 60000 |
| 24/05/2019 | 4.81p | 4.81p | 4.81p | 4.81p | 0 |
| 23/05/2019 | 4.81p | 4.81p | 4.81p | 4.81p | 0 |
| 22/05/2019 | 4.81p | 4.90p | 4.81p | 4.81p | 100000 |
| 21/05/2019 | 4.81p | 4.90p | 4.80p | 4.81p | 386202 |
| 20/05/2019 | 4.81p | 4.81p | 4.81p | 4.81p | 0 |
| 17/05/2019 | 4.76p | 4.81p | 4.76p | 4.81p | 194226 |
| 16/05/2019 | 4.76p | 4.90p | 4.76p | 4.81p | 245000 |
| 15/05/2019 | 4.76p | 4.92p | 4.76p | 4.76p | 50000 |
| 14/05/2019 | 4.76p | 4.76p | 4.76p | 4.76p | 4759 |
| 13/05/2019 | 4.76p | 4.76p | 4.76p | 4.76p | 0 |
| 10/05/2019 | 4.76p | 4.76p | 4.76p | 4.76p | 0 |
*Close Price adjusted for both dividends and splits