DCI Advisors Ltd (DCI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 25 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 24 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 23 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 22 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 19 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 18 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 17 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 16 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 15 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 12 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 11 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 10 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 09 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 08 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 05 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 04 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 03 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 02 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 01 Jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 28 Jun 2024 | 4.50 | 4.90 | 4.52 | 4.90 | 4.90 | 661,804 |
| 27 Jun 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 26 Jun 2024 | 4.50 | 4.50 | 4.40 | 4.45 | 4.45 | 4,730,000 |
| 25 Jun 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1,933,835 |
| 24 Jun 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2,402,494 |
| 21 Jun 2024 | 4.55 | 4.60 | 4.20 | 4.20 | 4.20 | 2,917,500 |
| 20 Jun 2024 | 4.60 | 4.80 | 4.30 | 4.45 | 4.45 | 1,171,691 |
| 19 Jun 2024 | 4.65 | 4.50 | 4.50 | 4.60 | 4.60 | 160,000 |
| 18 Jun 2024 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | 2,472,911 |
| 17 Jun 2024 | 4.65 | 4.66 | 4.51 | 4.60 | 4.60 | 1,089,303 |
| 14 Jun 2024 | 4.75 | 4.68 | 4.68 | 4.65 | 4.65 | 1,000 |
| 13 Jun 2024 | 4.80 | 4.68 | 4.60 | 4.70 | 4.70 | 264,000 |
| 12 Jun 2024 | 4.80 | 4.80 | 4.68 | 4.70 | 4.70 | 468,266 |
| 11 Jun 2024 | 4.80 | 4.70 | 4.68 | 4.70 | 4.70 | 395,000 |
| 10 Jun 2024 | 4.80 | 4.70 | 4.68 | 4.68 | 4.68 | 3,916,743 |
| 07 Jun 2024 | 4.80 | 4.68 | 4.68 | 4.70 | 4.70 | 75,000 |
| 06 Jun 2024 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | 2,816,547 |
| 05 Jun 2024 | 4.75 | 4.78 | 4.50 | 4.70 | 4.70 | 628,323 |
| 04 Jun 2024 | 4.75 | 4.80 | 4.80 | 4.65 | 4.65 | 25 |
| 03 Jun 2024 | 4.75 | 4.55 | 4.55 | 4.65 | 4.65 | 1,304 |
| 31 May 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 30 May 2024 | 4.75 | 4.60 | 4.60 | 4.65 | 4.65 | 14,094 |
| 29 May 2024 | 4.75 | 5.00 | 4.50 | 4.60 | 4.60 | 854,104 |
| 28 May 2024 | 4.75 | 4.80 | 4.80 | 4.70 | 4.70 | 20,000 |
| 24 May 2024 | 4.75 | 4.74 | 4.50 | 4.60 | 4.60 | 2,787,034 |
| 23 May 2024 | 4.75 | 4.86 | 4.70 | 4.70 | 4.70 | 21,697 |
| 22 May 2024 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | 1,663,597 |
| 21 May 2024 | 4.75 | 4.76 | 4.76 | 4.70 | 4.70 | 2,599 |
| 20 May 2024 | 4.75 | 4.90 | 4.80 | 4.70 | 4.70 | 3,422,500 |
| 17 May 2024 | 4.75 | 4.90 | 4.89 | 4.70 | 4.70 | 20,849 |
| 16 May 2024 | 4.75 | 4.80 | 4.60 | 4.70 | 4.70 | 200,000 |
| 15 May 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 14 May 2024 | 4.75 | 4.80 | 4.80 | 4.80 | 4.80 | 20,819 |
| 13 May 2024 | 4.75 | 4.86 | 4.50 | 4.70 | 4.70 | 53,000 |
| 10 May 2024 | 4.75 | 4.90 | 4.89 | 4.70 | 4.70 | 25,400 |
| 09 May 2024 | 4.75 | 4.84 | 4.78 | 4.70 | 4.70 | 110,000 |
| 08 May 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 07 May 2024 | 4.75 | 4.84 | 4.84 | 4.75 | 4.75 | 43,264 |
| 03 May 2024 | 4.75 | 4.89 | 4.89 | 4.75 | 4.75 | 20,449 |
| 02 May 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 01 May 2024 | 4.75 | 4.71 | 4.71 | 4.75 | 4.75 | 15,500 |
| 30 Apr 2024 | 4.75 | 4.84 | 4.84 | 4.84 | 4.84 | 109,796 |
| 29 Apr 2024 | 4.75 | 4.88 | 4.88 | 4.75 | 4.75 | 150,000 |
| 26 Apr 2024 | 4.75 | 4.86 | 4.84 | 4.84 | 4.84 | 130,000 |
| 25 Apr 2024 | 4.75 | 4.88 | 4.80 | 4.75 | 4.75 | 236,857 |
| 24 Apr 2024 | 4.75 | 5.00 | 4.76 | 4.76 | 4.76 | 6,620,688 |
| 23 Apr 2024 | 4.75 | 5.00 | 4.70 | 4.90 | 4.90 | 14,133,153 |
| 22 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 19 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 18 Apr 2024 | 4.75 | 4.50 | 4.50 | 4.75 | 4.75 | 4 |
| 17 Apr 2024 | 4.75 | 4.65 | 4.60 | 4.65 | 4.65 | 234,953 |
| 16 Apr 2024 | 4.75 | 4.50 | 4.50 | 4.65 | 4.65 | 13,498 |
| 15 Apr 2024 | 4.75 | 4.70 | 4.50 | 4.70 | 4.70 | 1,020,002 |
| 12 Apr 2024 | 4.75 | 4.50 | 4.50 | 4.65 | 4.65 | 50,000 |
| 11 Apr 2024 | 4.75 | 4.80 | 4.50 | 4.66 | 4.66 | 182,000 |
| 10 Apr 2024 | 4.75 | 4.80 | 4.80 | 4.65 | 4.65 | 125,000 |
| 09 Apr 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 08 Apr 2024 | 4.75 | 4.80 | 4.50 | 4.65 | 4.65 | 915,000 |
| 05 Apr 2024 | 4.75 | 4.55 | 4.55 | 4.75 | 4.75 | 1,531 |
| 04 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 03 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 02 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 28 Mar 2024 | 4.75 | 4.55 | 4.55 | 4.75 | 4.75 | 1,960 |
| 27 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 26 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 25 Mar 2024 | 4.75 | 4.61 | 4.61 | 4.75 | 4.75 | 16,363 |
| 22 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 21 Mar 2024 | 4.75 | 4.61 | 4.61 | 4.75 | 4.75 | 120,000 |
| 20 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 19 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 18 Mar 2024 | 4.75 | 4.74 | 4.60 | 4.75 | 4.75 | 529 |
| 15 Mar 2024 | 4.75 | 4.80 | 4.80 | 4.75 | 4.75 | 25,000 |
| 14 Mar 2024 | 4.75 | 4.60 | 4.60 | 4.75 | 4.75 | 35,000 |
| 13 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 12 Mar 2024 | 4.75 | 4.50 | 4.50 | 4.75 | 4.75 | 7,893 |
| 11 Mar 2024 | 4.75 | 4.90 | 4.50 | 4.75 | 4.75 | 1,448,563 |
| 08 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 07 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 06 Mar 2024 | 4.75 | 4.50 | 4.50 | 4.70 | 4.70 | 75,000 |
| 05 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.