DCI Advisors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 3.500 | 3.540 | 3.400 | 3.400 | 3.400 | 986,198 |
| 2022-06-08 | 3.500 | 3.600 | 3.400 | 3.400 | 3.400 | 550,759 |
| 2022-06-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-06-06 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 13,700 |
| 2022-06-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-05-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 54,000 |
| 2022-05-30 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 160,000 |
| 2022-05-27 | 3.500 | 3.500 | 3.200 | 3.500 | 3.500 | 166,333 |
| 2022-05-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-05-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-05-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-05-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-05-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-05-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-05-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-05-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-05-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-05-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-05-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-05-11 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-05-10 | 3.600 | 3.600 | 3.460 | 3.600 | 3.600 | 160,000 |
| 2022-05-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-05-06 | 3.600 | 3.600 | 3.400 | 3.600 | 3.600 | 173,151 |
| 2022-05-05 | 3.600 | 3.600 | 3.400 | 3.500 | 3.500 | 300,000 |
| 2022-05-04 | 3.600 | 3.790 | 3.600 | 3.600 | 3.600 | 6,976,128 |
| 2022-05-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-04-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-04-28 | 3.600 | 3.600 | 3.400 | 3.600 | 3.600 | 173 |
| 2022-04-27 | 3.420 | 3.420 | 3.360 | 3.360 | 3.360 | 1,089,695 |
| 2022-04-26 | 3.440 | 3.440 | 3.400 | 3.440 | 3.440 | 250,000 |
| 2022-04-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-04-22 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 76,053 |
| 2022-04-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-04-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-04-19 | 3.600 | 3.600 | 3.400 | 3.600 | 3.600 | 7,300 |
| 2022-04-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10,000 |
| 2022-04-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-04-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-04-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 33,947 |
| 2022-04-08 | 3.600 | 3.600 | 3.420 | 3.600 | 3.600 | 65,000 |
| 2022-04-07 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 192 |
| 2022-04-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-04-05 | 3.600 | 3.600 | 3.420 | 3.600 | 3.600 | 4,000 |
| 2022-04-04 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 2,000 |
| 2022-04-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-03-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-03-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-03-29 | 3.600 | 3.600 | 3.550 | 3.600 | 3.600 | 72,784 |
| 2022-03-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-03-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-03-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-03-23 | 3.550 | 3.600 | 3.550 | 3.550 | 3.550 | 153 |
| 2022-03-22 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 8,539,512 |
| 2022-03-21 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 29,493 |
| 2022-03-18 | 3.550 | 3.698 | 3.480 | 3.550 | 3.550 | 202,521 |
| 2022-03-17 | 3.550 | 3.550 | 3.400 | 3.550 | 3.550 | 73,704 |
| 2022-03-16 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 50,000 |
| 2022-03-15 | 3.550 | 3.550 | 3.400 | 3.550 | 3.550 | 450,000 |
| 2022-03-14 | 3.500 | 3.500 | 3.400 | 3.440 | 3.440 | 525,000 |
| 2022-03-11 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 184,000 |
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.