DCI Advisors Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	4.880	4.880	4.880	4.880	4.880	20,460,581
2023-11-09	4.850	4.850	4.850	4.850	4.850	0
2023-11-08	4.850	4.850	4.800	4.850	4.850	20,000
2023-11-07	4.850	4.850	4.850	4.850	4.850	0
2023-11-06	4.850	4.850	4.850	4.850	4.850	0
2023-11-03	4.850	4.850	4.710	4.850	4.850	7,990
2023-11-02	4.850	4.850	4.850	4.850	4.850	0
2023-11-01	4.850	4.850	4.850	4.850	4.850	0
2023-10-31	4.850	4.850	4.750	4.850	4.850	75,000
2023-10-30	4.850	4.850	4.850	4.850	4.850	0
2023-10-27	4.800	4.800	4.700	4.760	4.760	1,126,198
2023-10-26	4.800	4.850	4.750	4.850	4.850	168,737
2023-10-25	4.800	4.800	4.800	4.800	4.800	64,000
2023-10-24	4.800	4.800	4.800	4.800	4.800	0
2023-10-23	4.800	4.800	4.800	4.800	4.800	0
2023-10-20	4.800	4.800	4.800	4.800	4.800	240,332
2023-10-19	4.800	4.800	4.700	4.800	4.800	981,966
2023-10-18	4.800	4.800	4.700	4.800	4.800	589,300
2023-10-17	4.800	4.800	4.700	4.800	4.800	200,102
2023-10-16	4.800	4.800	4.700	4.800	4.800	280,036
2023-10-13	4.800	4.800	4.700	4.800	4.800	90,012
2023-10-12	4.800	4.800	4.700	4.800	4.800	20,097
2023-10-11	4.800	4.800	4.800	4.800	4.800	10,000
2023-10-10	4.800	4.800	4.800	4.800	4.800	0
2023-10-09	4.800	4.800	4.760	4.800	4.800	1,990,000
2023-10-06	4.800	4.800	4.700	4.800	4.800	30,000
2023-10-05	4.800	4.800	4.800	4.800	4.800	0
2023-10-04	4.800	4.800	4.700	4.800	4.800	225,000
2023-10-03	4.800	4.800	4.700	4.800	4.800	51
2023-10-02	4.800	4.800	4.700	4.800	4.800	777,979
2023-09-29	4.800	4.800	4.705	4.800	4.800	50,000
2023-09-28	4.850	4.900	4.800	4.800	4.800	8,005,000
2023-09-27	4.800	4.800	4.780	4.800	4.800	118,612
2023-09-26	4.850	4.850	4.800	4.850	4.850	12,069,282
2023-09-25	4.850	4.850	4.800	4.850	4.850	100,000
2023-09-22	4.880	4.880	4.850	4.850	4.850	100,000
2023-09-21	4.850	4.850	4.850	4.850	4.850	0
2023-09-20	4.800	4.860	4.800	4.800	4.800	943,500
2023-09-19	4.800	4.900	4.800	4.850	4.850	1,434,000
2023-09-18	4.750	4.800	4.700	4.800	4.800	25,000
2023-09-15	4.750	4.800	4.750	4.750	4.750	103
2023-09-14	4.700	4.800	4.700	4.700	4.700	360,000
2023-09-13	4.700	4.800	4.700	4.700	4.700	200,856
2023-09-12	4.620	4.800	4.620	4.700	4.700	186,030
2023-09-11	4.650	4.650	4.650	4.650	4.650	0
2023-09-08	4.550	4.550	4.550	4.550	4.550	0
2023-09-07	4.550	4.700	4.550	4.550	4.550	19,850
2023-09-06	4.550	4.700	4.550	4.550	4.550	3,983,930
2023-09-05	4.550	4.550	4.550	4.550	4.550	0
2023-09-04	4.500	4.500	4.300	4.500	4.500	50
2023-09-01	4.500	4.500	4.500	4.500	4.500	0
2023-08-31	4.500	4.700	4.460	4.500	4.500	7,663,021
2023-08-30	4.500	4.700	4.500	4.500	4.500	130
2023-08-29	4.450	4.500	4.330	4.450	4.450	688,807
2023-08-25	4.450	4.570	4.300	4.450	4.450	1,059,304
2023-08-24	4.400	4.450	4.300	4.450	4.450	555
2023-08-23	4.400	4.500	4.400	4.400	4.400	666
2023-08-22	4.350	4.350	4.350	4.350	4.350	0
2023-08-21	4.350	4.500	4.350	4.350	4.350	70
2023-08-18	4.350	4.350	4.350	4.350	4.350	0

← NewerPage 11 of 19 · 1,118 trading daysOlder →

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.