DCI Advisors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 10,069 |
| 2022-11-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 686 |
| 2022-11-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-11-23 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 7,262,115 |
| 2022-11-22 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 7,550 |
| 2022-11-21 | 3.800 | 3.800 | 3.606 | 3.800 | 3.800 | 40,000 |
| 2022-11-18 | 3.800 | 3.820 | 3.700 | 3.820 | 3.820 | 103,000 |
| 2022-11-17 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 85,220 |
| 2022-11-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 80,000 |
| 2022-11-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 225,000 |
| 2022-11-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-11-11 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 20,000 |
| 2022-11-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 550,000 |
| 2022-11-09 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 25 |
| 2022-11-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-11-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-11-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100,000 |
| 2022-11-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-11-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-11-01 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 145,848 |
| 2022-10-31 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 270,000 |
| 2022-10-28 | 3.800 | 4.000 | 3.600 | 3.900 | 3.900 | 186,237 |
| 2022-10-27 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 41,786,004 |
| 2022-10-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-10-25 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 1,885 |
| 2022-10-24 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 507,000 |
| 2022-10-21 | 3.950 | 4.000 | 3.700 | 4.000 | 4.000 | 857,984 |
| 2022-10-20 | 3.950 | 4.000 | 3.800 | 3.900 | 3.900 | 1,456,320 |
| 2022-10-19 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 1,083,133 |
| 2022-10-18 | 3.700 | 4.075 | 3.700 | 4.000 | 4.000 | 498,487 |
| 2022-10-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-10-14 | 3.550 | 3.600 | 3.550 | 3.550 | 3.550 | 1,278,834 |
| 2022-10-13 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 14,356 |
| 2022-10-12 | 3.550 | 3.600 | 3.525 | 3.550 | 3.550 | 30,811 |
| 2022-10-11 | 3.550 | 3.560 | 3.550 | 3.550 | 3.550 | 30,000 |
| 2022-10-10 | 3.550 | 3.600 | 3.550 | 3.550 | 3.550 | 449,705 |
| 2022-10-07 | 3.550 | 3.600 | 3.550 | 3.550 | 3.550 | 25,395 |
| 2022-10-06 | 3.524 | 3.600 | 3.524 | 3.550 | 3.550 | 1,638,905 |
| 2022-10-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-10-04 | 3.500 | 3.600 | 3.405 | 3.500 | 3.500 | 174,296 |
| 2022-10-03 | 3.500 | 3.600 | 3.500 | 3.500 | 3.500 | 555 |
| 2022-09-30 | 3.391 | 3.600 | 3.391 | 3.500 | 3.500 | 168,000 |
| 2022-09-29 | 3.250 | 3.397 | 3.200 | 3.340 | 3.340 | 4,325,000 |
| 2022-09-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-09-27 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 5,000 |
| 2022-09-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-09-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 50,339 |
| 2022-09-22 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 50,000 |
| 2022-09-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-09-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-09-16 | 3.340 | 3.740 | 3.340 | 3.740 | 3.740 | 508,229 |
| 2022-09-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-09-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-09-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-09-12 | 3.200 | 3.400 | 3.200 | 3.200 | 3.200 | 100 |
| 2022-09-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-09-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-09-07 | 3.200 | 3.200 | 3.000 | 3.200 | 3.200 | 270 |
| 2022-09-06 | 3.200 | 3.400 | 3.092 | 3.200 | 3.200 | 79,052 |
| 2022-09-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
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.