4.75p+0.00 (+0.00%)28 Mar 2024, 13:56
Dci Advisors LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Dec 19, 2023 | 4.80p | 4.50p | 4.50p | 4.80p | 800,000 |
Dec 15, 2023 | 4.80p | 4.50p | 4.50p | 4.80p | 800,000 |
Dec 14, 2023 | 4.85p | 4.60p | 4.60p | 4.80p | 100,000 |
Dec 13, 2023 | 4.85p | 4.60p | 4.60p | 4.60p | 266,048 |
Dec 12, 2023 | 4.85p | 4.60p | 4.60p | 4.85p | 5,382 |
Dec 11, 2023 | 4.85p | 4.70p | 4.70p | 4.85p | 6,000 |
Dec 6, 2023 | 4.85p | 4.80p | 4.80p | 4.85p | 688 |
Dec 4, 2023 | 4.85p | 4.70p | 4.70p | 4.85p | 6,000 |
Nov 29, 2023 | 4.85p | 4.73p | 4.71p | 4.85p | 10,020 |
Nov 24, 2023 | 4.85p | 4.70p | 4.70p | 4.85p | 896 |
Nov 23, 2023 | 4.85p | 5.00p | 5.00p | 4.85p | 896 |
Nov 22, 2023 | 4.85p | 4.80p | 4.80p | 4.85p | 13,570 |
Nov 17, 2023 | 4.85p | 4.80p | 4.80p | 4.80p | 61,542 |
Nov 16, 2023 | 4.85p | 5.00p | 4.70p | 4.85p | 1,821 |
Nov 15, 2023 | 4.85p | 5.00p | 4.88p | 4.85p | 5,402 |
Nov 14, 2023 | 4.85p | 4.70p | 4.70p | 4.85p | 13,620 |
Nov 13, 2023 | 4.85p | 4.80p | 4.71p | 4.85p | 320,649 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.