DCI Advisors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-02-06 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 37,871,607 |
| 2024-02-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-02-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-02-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 748,499 |
| 2024-01-31 | 4.505 | 4.505 | 4.500 | 4.500 | 4.500 | 150,000 |
| 2024-01-30 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 26,521 |
| 2024-01-29 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-01-26 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 165,791 |
| 2024-01-25 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 12,604 |
| 2024-01-24 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-01-23 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 20 |
| 2024-01-22 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 7,300 |
| 2024-01-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-01-18 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-01-17 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-01-16 | 4.800 | 4.800 | 4.580 | 4.800 | 4.800 | 31,209 |
| 2024-01-15 | 4.580 | 4.580 | 4.500 | 4.580 | 4.580 | 95,232 |
| 2024-01-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-01-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-01-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-01-09 | 4.800 | 4.800 | 4.520 | 4.800 | 4.800 | 56,500 |
| 2024-01-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-01-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-01-04 | 4.800 | 4.800 | 4.620 | 4.800 | 4.800 | 3,477 |
| 2024-01-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-01-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-12-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-12-28 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 100,000 |
| 2023-12-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-12-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-12-21 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 32,500 |
| 2023-12-20 | 4.800 | 4.800 | 4.500 | 4.800 | 4.800 | 3,000 |
| 2023-12-19 | 4.800 | 4.800 | 4.500 | 4.800 | 4.800 | 800,000 |
| 2023-12-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-12-15 | 4.800 | 4.800 | 4.500 | 4.800 | 4.800 | 7,865,552 |
| 2023-12-14 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 100,000 |
| 2023-12-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 266,048 |
| 2023-12-12 | 4.850 | 4.850 | 4.600 | 4.850 | 4.850 | 5,382 |
| 2023-12-11 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 6,000 |
| 2023-12-08 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2023-12-07 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2023-12-06 | 4.850 | 4.850 | 4.800 | 4.850 | 4.850 | 688 |
| 2023-12-05 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2023-12-04 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 6,000 |
| 2023-12-01 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2023-11-30 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2023-11-29 | 4.850 | 4.850 | 4.710 | 4.850 | 4.850 | 10,020 |
| 2023-11-28 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2023-11-27 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2023-11-24 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 896 |
| 2023-11-23 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 896 |
| 2023-11-22 | 4.850 | 4.850 | 4.800 | 4.850 | 4.850 | 13,570 |
| 2023-11-21 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2023-11-20 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2023-11-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 61,542 |
| 2023-11-16 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 1,821 |
| 2023-11-15 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 5,402 |
| 2023-11-14 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 13,759,205 |
| 2023-11-13 | 4.850 | 4.850 | 4.710 | 4.850 | 4.850 | 320,649 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.