DCI Advisors Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	3.800	3.900	3.700	3.800	3.800	12,573
2023-05-23	3.800	3.900	3.800	3.800	3.800	372
2023-05-22	3.800	3.960	3.700	3.800	3.800	278,059
2023-05-19	3.800	3.800	3.800	3.800	3.800	0
2023-05-18	3.800	3.900	3.700	3.800	3.800	4,807
2023-05-17	3.800	3.900	3.700	3.800	3.800	509,102
2023-05-16	3.800	3.900	3.800	3.800	3.800	130,000
2023-05-15	3.800	3.820	3.800	3.800	3.800	40,000
2023-05-12	3.800	3.800	3.700	3.800	3.800	256
2023-05-11	3.800	3.900	3.700	3.800	3.800	107,603
2023-05-10	3.800	3.900	3.700	3.800	3.800	691,011
2023-05-09	3.800	3.800	3.700	3.800	3.800	2,795,528
2023-05-05	3.760	3.760	3.700	3.760	3.760	700,025
2023-05-04	3.800	3.900	3.700	3.720	3.720	2,129,982
2023-05-03	3.800	3.800	3.700	3.700	3.700	2,130,000
2023-05-02	3.800	3.800	3.700	3.800	3.800	2,000
2023-04-28	3.800	3.800	3.800	3.800	3.800	0
2023-04-27	3.800	3.800	3.800	3.800	3.800	0
2023-04-26	3.800	3.800	3.700	3.800	3.800	55,664,828
2023-04-25	3.800	3.800	3.700	3.800	3.800	987,500
2023-04-24	3.800	3.900	3.700	3.800	3.800	49
2023-04-21	3.800	3.800	3.700	3.800	3.800	50,000
2023-04-20	3.800	3.900	3.700	3.800	3.800	815,338
2023-04-19	3.800	3.800	3.800	3.800	3.800	100,000
2023-04-18	3.800	3.800	3.700	3.800	3.800	5,000
2023-04-17	3.800	3.800	3.650	3.800	3.800	158,000
2023-04-14	3.900	3.900	3.700	3.800	3.800	100,025
2023-04-13	3.850	3.850	3.850	3.850	3.850	0
2023-04-12	3.850	3.850	3.800	3.850	3.850	50,000
2023-04-11	3.850	3.850	3.800	3.850	3.850	100,074
2023-04-06	3.900	3.900	3.850	3.850	3.850	176,025,416
2023-04-05	3.850	3.850	3.800	3.850	3.850	250,000
2023-04-04	3.850	3.850	3.800	3.850	3.850	823,828
2023-04-03	3.900	3.900	3.800	3.850	3.850	69,550
2023-03-31	3.900	3.900	3.810	3.850	3.850	28,626
2023-03-30	3.900	3.900	3.850	3.850	3.850	118
2023-03-29	3.900	3.900	3.850	3.850	3.850	200,000
2023-03-28	3.850	3.850	3.800	3.850	3.850	243
2023-03-27	3.850	3.850	3.800	3.850	3.850	12,521
2023-03-24	3.850	3.850	3.810	3.850	3.850	12,715
2023-03-23	3.850	3.850	3.800	3.850	3.850	29,349
2023-03-22	3.850	3.850	3.800	3.850	3.850	51
2023-03-21	3.900	3.900	3.850	3.850	3.850	50,000
2023-03-20	3.850	3.850	3.800	3.850	3.850	128,047
2023-03-17	3.850	3.850	3.850	3.850	3.850	0
2023-03-16	3.900	3.900	3.800	3.850	3.850	1,100
2023-03-15	3.900	3.900	3.810	3.850	3.850	1,199
2023-03-14	3.850	3.850	3.850	3.850	3.850	0
2023-03-13	3.850	3.850	3.850	3.850	3.850	0
2023-03-10	3.850	3.850	3.810	3.850	3.850	1,404,244
2023-03-09	3.850	3.850	3.850	3.850	3.850	0
2023-03-08	3.900	3.900	3.800	3.850	3.850	1,050,127
2023-03-07	3.850	3.850	3.850	3.850	3.850	10,000
2023-03-06	3.850	3.850	3.800	3.850	3.850	14,000,155
2023-03-03	3.900	3.900	3.900	3.900	3.900	0
2023-03-02	3.900	3.900	3.900	3.900	3.900	0
2023-03-01	3.900	3.900	3.810	3.900	3.900	136,500
2023-02-28	3.900	3.900	3.800	3.900	3.900	5
2023-02-27	3.900	3.900	3.900	3.900	3.900	0
2023-02-24	3.900	3.900	3.900	3.900	3.900	0

← NewerPage 13 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.