DCI Advisors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 135 |
| 2023-02-22 | 3.950 | 4.000 | 3.800 | 3.900 | 3.900 | 207,035 |
| 2023-02-21 | 3.950 | 4.000 | 3.900 | 3.900 | 3.900 | 25 |
| 2023-02-20 | 3.950 | 4.000 | 3.900 | 3.900 | 3.900 | 25 |
| 2023-02-17 | 3.900 | 3.900 | 3.600 | 3.860 | 3.860 | 9,126,383 |
| 2023-02-16 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 100,047 |
| 2023-02-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-02-14 | 3.950 | 3.950 | 3.800 | 3.900 | 3.900 | 6,808,894 |
| 2023-02-13 | 3.950 | 4.000 | 3.800 | 3.900 | 3.900 | 75,475 |
| 2023-02-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 10,000 |
| 2023-02-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-02-08 | 3.950 | 4.100 | 3.800 | 3.900 | 3.900 | 182 |
| 2023-02-07 | 3.950 | 4.100 | 3.810 | 3.950 | 3.950 | 50,662 |
| 2023-02-06 | 3.950 | 3.950 | 3.815 | 3.950 | 3.950 | 308 |
| 2023-02-03 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-02-02 | 3.950 | 3.950 | 3.810 | 3.950 | 3.950 | 4,500 |
| 2023-02-01 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-01-31 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-01-30 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 25 |
| 2023-01-27 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-01-26 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-01-25 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-01-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-01-23 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 48 |
| 2023-01-20 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 6,024,200 |
| 2023-01-19 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 500 |
| 2023-01-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-01-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-01-16 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 2,191 |
| 2023-01-13 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-01-12 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-01-11 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 2,470 |
| 2023-01-10 | 3.950 | 4.200 | 3.950 | 3.950 | 3.950 | 256,882 |
| 2023-01-09 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-01-06 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-01-05 | 3.950 | 4.100 | 3.950 | 3.950 | 3.950 | 143,087 |
| 2023-01-04 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-01-03 | 3.900 | 4.000 | 3.900 | 3.950 | 3.950 | 602,000 |
| 2022-12-30 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 20,000 |
| 2022-12-29 | 3.800 | 3.880 | 3.800 | 3.800 | 3.800 | 313 |
| 2022-12-28 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 887 |
| 2022-12-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-12-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-12-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-12-20 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 500 |
| 2022-12-19 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 5,080,000 |
| 2022-12-16 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 438,146 |
| 2022-12-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-12-14 | 3.800 | 3.900 | 3.600 | 3.800 | 3.800 | 139,638 |
| 2022-12-13 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 249,969 |
| 2022-12-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 188,000 |
| 2022-12-09 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 14 |
| 2022-12-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-12-07 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 175 |
| 2022-12-06 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 9,318 |
| 2022-12-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 16,250 |
| 2022-12-02 | 3.800 | 4.000 | 3.600 | 3.600 | 3.600 | 30,876 |
| 2022-12-01 | 3.800 | 3.840 | 3.600 | 3.800 | 3.800 | 11,055 |
| 2022-11-30 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 463,669 |
| 2022-11-29 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 74 |
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.