DCI Advisors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 184,000 |
| 2022-03-10 | 3.500 | 3.500 | 3.277 | 3.500 | 3.500 | 341,102 |
| 2022-03-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 333 |
| 2022-03-08 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 100,000 |
| 2022-03-07 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 169,591 |
| 2022-03-04 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-03-03 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-03-02 | 3.600 | 3.600 | 3.500 | 3.550 | 3.550 | 273,888 |
| 2022-03-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-02-28 | 3.875 | 3.875 | 3.750 | 3.800 | 3.800 | 292,480 |
| 2022-02-25 | 3.850 | 3.850 | 3.800 | 3.850 | 3.850 | 149,258 |
| 2022-02-24 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 1,493,105 |
| 2022-02-23 | 3.900 | 3.980 | 3.900 | 3.920 | 3.920 | 4,570,014 |
| 2022-02-22 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-02-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-02-18 | 4.000 | 4.000 | 3.900 | 3.950 | 3.950 | 204,077 |
| 2022-02-17 | 3.925 | 3.950 | 3.925 | 3.950 | 3.950 | 145 |
| 2022-02-16 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-02-15 | 3.950 | 3.998 | 3.950 | 3.950 | 3.950 | 100,000 |
| 2022-02-14 | 3.950 | 4.000 | 3.950 | 3.950 | 3.950 | 1,000 |
| 2022-02-11 | 3.900 | 4.000 | 3.900 | 3.950 | 3.950 | 73 |
| 2022-02-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-02-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-02-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-02-07 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 88,209 |
| 2022-02-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-02-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 26,349 |
| 2022-02-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-02-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-01-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-01-28 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 500,000 |
| 2022-01-27 | 4.000 | 4.000 | 3.800 | 3.900 | 3.900 | 126,446 |
| 2022-01-26 | 4.000 | 4.000 | 3.825 | 4.000 | 4.000 | 100,000 |
| 2022-01-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-01-24 | 4.040 | 4.040 | 4.000 | 4.040 | 4.040 | 215,485 |
| 2022-01-21 | 4.100 | 4.100 | 4.003 | 4.100 | 4.100 | 24,546 |
| 2022-01-20 | 4.100 | 4.100 | 4.003 | 4.100 | 4.100 | 23,903 |
| 2022-01-19 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 236,000 |
| 2022-01-18 | 4.100 | 4.100 | 4.025 | 4.100 | 4.100 | 14,000 |
| 2022-01-17 | 4.198 | 4.198 | 4.025 | 4.100 | 4.100 | 354,330 |
| 2022-01-14 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 40,000 |
| 2022-01-13 | 4.100 | 4.100 | 4.040 | 4.100 | 4.100 | 50,000 |
| 2022-01-12 | 4.200 | 4.200 | 4.020 | 4.100 | 4.100 | 2,822,522 |
| 2022-01-11 | 4.100 | 4.200 | 4.000 | 4.200 | 4.200 | 2,343,728 |
| 2022-01-10 | 4.200 | 4.400 | 4.000 | 4.080 | 4.080 | 530,254 |
| 2022-01-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2022-01-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2022-01-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2022-01-04 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 132,544 |
| 2021-12-31 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2021-12-30 | 4.250 | 4.350 | 4.200 | 4.350 | 4.350 | 2,160 |
| 2021-12-29 | 4.250 | 4.500 | 4.000 | 4.200 | 4.200 | 1,213,617 |
| 2021-12-24 | 4.250 | 4.300 | 4.250 | 4.250 | 4.250 | 3,728 |
| 2021-12-23 | 4.150 | 4.500 | 4.040 | 4.340 | 4.340 | 1,822,816 |
| 2021-12-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2021-12-21 | 4.150 | 4.200 | 4.000 | 4.100 | 4.100 | 364 |
| 2021-12-20 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 5,000 |
| 2021-12-17 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-12-16 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 27,500 |
| 2021-12-15 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 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.