Shares Magazine
4.75p+0.00 (+0.00%)03 May 2024, 15:25
Dci Advisors LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 3, 2024 | 4.75p | 4.89p | 4.89p | 4.75p | 20,449 |
| May 1, 2024 | 4.75p | 4.71p | 4.71p | 4.75p | 15,500 |
| Apr 30, 2024 | 4.75p | 4.84p | 4.84p | 4.84p | 109,796 |
| Apr 29, 2024 | 4.75p | 4.88p | 4.88p | 4.75p | 150,000 |
| Apr 26, 2024 | 4.75p | 4.86p | 4.84p | 4.84p | 130,000 |
| Apr 25, 2024 | 4.75p | 4.88p | 4.80p | 4.75p | 236,857 |
| Apr 24, 2024 | 4.75p | 5.00p | 4.76p | 4.76p | 6,620,688 |
| Apr 23, 2024 | 4.75p | 5.00p | 4.70p | 4.90p | 14,133,153 |
| Apr 18, 2024 | 4.75p | 4.50p | 4.50p | 4.75p | 4 |
| Apr 17, 2024 | 4.75p | 4.65p | 4.60p | 4.65p | 234,953 |
| Apr 16, 2024 | 4.75p | 4.50p | 4.50p | 4.65p | 13,498 |
| Apr 15, 2024 | 4.75p | 4.70p | 4.50p | 4.70p | 1,020,002 |
| Apr 12, 2024 | 4.75p | 4.50p | 4.50p | 4.65p | 50,000 |
| Apr 11, 2024 | 4.75p | 4.80p | 4.50p | 4.66p | 182,000 |
| Apr 10, 2024 | 4.75p | 4.80p | 4.80p | 4.65p | 125,000 |
| Apr 8, 2024 | 4.75p | 4.80p | 4.50p | 4.65p | 915,000 |
| Apr 5, 2024 | 4.75p | 4.55p | 4.55p | 4.75p | 1,531 |
| Mar 28, 2024 | 4.75p | 4.55p | 4.55p | 4.75p | 1,960 |
| Mar 25, 2024 | 4.75p | 4.61p | 4.61p | 4.75p | 16,363 |
| Mar 21, 2024 | 4.75p | 4.61p | 4.61p | 4.75p | 120,000 |
| Mar 18, 2024 | 4.75p | 4.74p | 4.60p | 4.75p | 529 |
| Mar 15, 2024 | 4.75p | 4.80p | 4.80p | 4.75p | 25,000 |
| Mar 14, 2024 | 4.75p | 4.60p | 4.60p | 4.75p | 35,000 |
| Mar 12, 2024 | 4.75p | 4.50p | 4.50p | 4.75p | 7,893 |
| Mar 11, 2024 | 4.75p | 4.90p | 4.50p | 4.75p | 1,448,563 |
| Mar 6, 2024 | 4.75p | 4.50p | 4.50p | 4.70p | 75,000 |
| Mar 1, 2024 | 4.75p | 4.75p | 4.50p | 4.70p | 150,000 |
| Feb 29, 2024 | 4.75p | 4.50p | 4.50p | 4.70p | 25 |
| Feb 28, 2024 | 4.75p | 4.75p | 4.70p | 4.70p | 213,138 |
| Feb 27, 2024 | 4.75p | 4.90p | 4.50p | 4.76p | 107,179 |
| Feb 26, 2024 | 4.75p | 4.98p | 4.90p | 4.70p | 10,496 |
| Feb 22, 2024 | 4.75p | 4.50p | 4.50p | 4.70p | 50,000 |
| Feb 19, 2024 | 4.75p | 4.50p | 4.50p | 4.70p | 38,960 |
| Feb 15, 2024 | 4.75p | 4.50p | 4.50p | 4.70p | 108,297,148 |
| Feb 9, 2024 | 4.75p | 4.55p | 4.50p | 4.75p | 3,981 |
| Feb 6, 2024 | 4.75p | 4.50p | 4.50p | 4.75p | 59 |
| Feb 1, 2024 | 4.75p | 4.50p | 4.50p | 4.50p | 748,499 |
| Jan 31, 2024 | 4.75p | 4.51p | 4.50p | 4.50p | 150,000 |
| Jan 30, 2024 | 4.75p | 5.00p | 4.50p | 4.75p | 26,521 |
| Jan 26, 2024 | 4.75p | 4.50p | 4.50p | 4.75p | 165,791 |
| Jan 25, 2024 | 4.75p | 4.50p | 4.50p | 4.75p | 12,604 |
| Jan 23, 2024 | 4.75p | 5.00p | 5.00p | 4.75p | 20 |
| Jan 22, 2024 | 4.75p | 4.50p | 4.50p | 4.75p | 7,300 |
| Jan 16, 2024 | 4.80p | 4.58p | 4.58p | 4.80p | 31,209 |
| Jan 15, 2024 | 4.80p | 4.58p | 4.50p | 4.58p | 95,232 |
| Jan 9, 2024 | 4.80p | 4.52p | 4.52p | 4.80p | 56,500 |
| Jan 4, 2024 | 4.80p | 4.62p | 4.62p | 4.80p | 3,477 |
| Dec 28, 2023 | 4.80p | 4.60p | 4.60p | 4.80p | 100,000 |
| Dec 21, 2023 | 4.80p | 4.62p | 4.60p | 4.80p | 32,500 |
| Dec 20, 2023 | 4.80p | 4.50p | 4.50p | 4.80p | 3,000 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trainline PLC | 320.80 | 6.58 |
| Phoenix Group Holdings PLC | 519.50 | 6.45 |
| Tritax Eurobox PLC | 59.70 | 5.66 |
| Vistry Group PLC | 1,287.00 | 5.06 |
| Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
| Genus PLC | 1,868.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tbc Bank Group PLC | 2,995.00 | -8.55 |
| Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
| Hiscox LTD | 1,114.00 | -5.19 |
| Watches Of Switzerland Group PLC | 332.00 | -3.77 |
| Rhi Magnesita N.V. | 3,555.00 | -3.13 |
| 4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.