Shares Magazine
4.85p+0.00 (+0.00%)18 Dec 2025, 11:00
Dci Advisors LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 5, 2025 | 4.75p | 4.80p | 4.80p | 4.80p | 1,744,905 |
| Aug 4, 2025 | 4.75p | 4.80p | 4.61p | 4.80p | 395,285 |
| Aug 1, 2025 | 4.75p | 4.70p | 4.70p | 4.80p | 165,200 |
| Jul 30, 2025 | 4.75p | 4.90p | 4.70p | 4.80p | 225,100 |
| Jul 29, 2025 | 4.75p | 4.75p | 4.70p | 4.70p | 513,000 |
| Jul 28, 2025 | 4.75p | 4.90p | 4.75p | 4.80p | 90,518 |
| Jul 24, 2025 | 4.75p | 4.80p | 4.80p | 4.80p | 399,770 |
| Jul 23, 2025 | 4.75p | 4.90p | 4.90p | 4.80p | 73 |
| Jul 22, 2025 | 4.75p | 5.00p | 4.75p | 5.00p | 56,108 |
| Jul 21, 2025 | 4.90p | 4.90p | 4.80p | 4.80p | 33,021 |
| Jul 18, 2025 | 4.75p | 4.90p | 4.75p | 4.80p | 50,021 |
| Jul 17, 2025 | 4.75p | 4.90p | 4.80p | 4.80p | 10,120,012 |
| Jul 16, 2025 | 4.75p | 4.90p | 4.80p | 4.80p | 618,510 |
| Jul 15, 2025 | 4.75p | 4.90p | 4.90p | 4.90p | 82,320 |
| Jul 14, 2025 | 4.75p | 4.90p | 4.90p | 4.75p | 100,000 |
| Jul 10, 2025 | 4.75p | 4.80p | 4.80p | 4.75p | 20,000 |
| Jul 9, 2025 | 4.75p | 4.90p | 4.90p | 4.75p | 19,500 |
| Jul 8, 2025 | 4.75p | 4.90p | 4.87p | 4.75p | 594,204 |
| Jul 4, 2025 | 4.75p | 4.90p | 4.90p | 4.75p | 40,500 |
| Jul 3, 2025 | 4.90p | 4.90p | 4.80p | 4.75p | 676,019 |
| Jul 2, 2025 | 4.60p | 5.00p | 4.81p | 4.90p | 427,701 |
| Jul 1, 2025 | 4.60p | 4.81p | 4.60p | 4.80p | 25,082 |
| Jun 30, 2025 | 4.60p | 5.00p | 4.60p | 4.80p | 27,597 |
| Jun 27, 2025 | 4.60p | 4.66p | 4.66p | 4.80p | 1 |
| Jun 26, 2025 | 4.60p | 5.00p | 4.80p | 4.80p | 4,020 |
| Jun 25, 2025 | 4.60p | 4.80p | 4.80p | 4.80p | 30,000 |
| Jun 24, 2025 | 4.60p | 5.00p | 5.00p | 4.80p | 19 |
| Jun 23, 2025 | 4.60p | 4.80p | 4.66p | 4.80p | 252,750 |
| Jun 20, 2025 | 4.60p | 4.60p | 4.60p | 4.80p | 250,000 |
| Jun 19, 2025 | 4.60p | 4.66p | 4.66p | 4.80p | 25,013 |
| Jun 18, 2025 | 4.60p | 5.00p | 4.65p | 4.80p | 2,519 |
| Jun 17, 2025 | 4.60p | 4.90p | 4.90p | 4.80p | 34,304 |
| Jun 16, 2025 | 4.60p | 5.00p | 4.70p | 4.70p | 250,100 |
| Jun 13, 2025 | 4.60p | 4.65p | 4.65p | 4.80p | 19,082 |
| Jun 10, 2025 | 4.60p | 4.95p | 4.64p | 4.80p | 48,846 |
| Jun 9, 2025 | 4.60p | 4.80p | 4.60p | 4.80p | 106,558 |
| Jun 6, 2025 | 4.60p | 4.90p | 4.80p | 4.90p | 261,623 |
| Jun 5, 2025 | 4.60p | 5.00p | 4.80p | 4.80p | 249,220 |
| Jun 3, 2025 | 4.60p | 5.00p | 4.90p | 4.80p | 25,248 |
| May 30, 2025 | 4.60p | 4.75p | 4.75p | 4.80p | 1,532 |
| May 27, 2025 | 4.60p | 5.00p | 4.90p | 4.90p | 105,015 |
| May 23, 2025 | 4.60p | 5.00p | 4.65p | 4.80p | 50,157 |
| May 22, 2025 | 4.60p | 5.00p | 4.90p | 4.80p | 5,213 |
| May 21, 2025 | 4.60p | 4.65p | 4.60p | 4.80p | 21,606 |
| May 20, 2025 | 4.60p | 5.00p | 5.00p | 4.80p | 15 |
| May 16, 2025 | 4.60p | 4.61p | 4.61p | 4.80p | 21,330 |
| May 15, 2025 | 4.60p | 5.00p | 4.85p | 4.80p | 30,618 |
| May 14, 2025 | 4.60p | 4.85p | 4.85p | 4.85p | 50,000 |
| May 13, 2025 | 4.60p | 4.80p | 4.70p | 4.85p | 480,002 |
| May 12, 2025 | 4.59p | 5.00p | 4.60p | 4.85p | 250,014 |
Most Read
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 |
|---|---|---|
| Currys PLC | 137.30 | 8.45 |
| Whitbread PLC | 2,591.00 | 5.97 |
| Ocado Group PLC | 247.70 | 3.17 |
| Ssp Group PLC | 204.80 | 2.45 |
| International Workplace Group PLC | 226.40 | 0.35 |
| Rentokil Initial PLC | 443.30 | 2.45 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 49.85 | -4.68 |
| Goodwin PLC | 18,549.08 | -2.88 |
| B&M European Value Retail S.A. | 166.56 | -2.91 |
| Chemring Group PLC | 462.50 | -2.73 |
| Hunting PLC | 366.50 | -1.48 |
| Baltic Classifieds Group PLC | 197.00 | -2.23 |