DCI Advisors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 4.350 | 4.400 | 4.350 | 4.350 | 4.350 | 68,157 |
| 2023-08-16 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-08-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-08-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-08-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-08-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-08-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-08-08 | 4.250 | 4.300 | 4.240 | 4.300 | 4.300 | 14,000 |
| 2023-08-07 | 4.250 | 4.400 | 4.200 | 4.300 | 4.300 | 1,765,000 |
| 2023-08-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-08-03 | 4.175 | 4.300 | 4.175 | 4.300 | 4.300 | 450,000 |
| 2023-08-02 | 4.190 | 4.200 | 4.190 | 4.200 | 4.200 | 250,000 |
| 2023-08-01 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2023-07-31 | 4.050 | 4.190 | 4.050 | 4.050 | 4.050 | 101,400 |
| 2023-07-28 | 4.050 | 4.050 | 3.900 | 4.050 | 4.050 | 90 |
| 2023-07-27 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2023-07-26 | 4.150 | 4.200 | 4.150 | 4.200 | 4.200 | 250,000 |
| 2023-07-25 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2023-07-24 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2023-07-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,000 |
| 2023-07-20 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2023-07-19 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2023-07-18 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2023-07-17 | 3.950 | 4.050 | 3.800 | 4.050 | 4.050 | 1,000,306 |
| 2023-07-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-07-13 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-07-12 | 3.950 | 4.000 | 3.800 | 3.950 | 3.950 | 151,282 |
| 2023-07-11 | 3.950 | 4.100 | 3.950 | 3.950 | 3.950 | 243 |
| 2023-07-10 | 3.950 | 4.000 | 3.950 | 3.950 | 3.950 | 50,000 |
| 2023-07-07 | 3.950 | 4.100 | 3.850 | 3.950 | 3.950 | 903,850 |
| 2023-07-06 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 8,443 |
| 2023-07-05 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 1,673 |
| 2023-07-04 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 420,000 |
| 2023-07-03 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 26 |
| 2023-06-30 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 512 |
| 2023-06-29 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-06-28 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 150,000 |
| 2023-06-27 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 158,500 |
| 2023-06-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 310,000 |
| 2023-06-23 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-06-22 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 293 |
| 2023-06-21 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 2,488 |
| 2023-06-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-06-19 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 205,853 |
| 2023-06-16 | 3.950 | 4.100 | 3.900 | 3.900 | 3.900 | 679,024 |
| 2023-06-15 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 95 |
| 2023-06-14 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 2,925 |
| 2023-06-13 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-06-12 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 437 |
| 2023-06-09 | 3.950 | 4.100 | 3.950 | 3.950 | 3.950 | 6,250 |
| 2023-06-08 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 7,280 |
| 2023-06-07 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-06-06 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 1,418,008 |
| 2023-06-05 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-06-02 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 3,314,712 |
| 2023-06-01 | 3.950 | 4.100 | 3.950 | 3.950 | 3.950 | 2,145,048 |
| 2023-05-31 | 3.800 | 4.100 | 3.800 | 4.000 | 4.000 | 1,021,909 |
| 2023-05-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-05-26 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 4,178 |
| 2023-05-25 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 20,248 |
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.