DCI Advisors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 10,282 |
| 2021-12-13 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 105,600 |
| 2021-12-10 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 7,826 |
| 2021-12-09 | 4.040 | 4.040 | 4.000 | 4.040 | 4.040 | 402,532 |
| 2021-12-08 | 4.250 | 4.290 | 4.000 | 4.040 | 4.040 | 2,290,756 |
| 2021-12-07 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-12-06 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-12-03 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-12-02 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-12-01 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 10,000 |
| 2021-11-30 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-11-29 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 7,500 |
| 2021-11-26 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 1,173 |
| 2021-11-25 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 250,100 |
| 2021-11-24 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 28,000 |
| 2021-11-23 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-11-22 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-11-19 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-11-18 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 171,019 |
| 2021-11-17 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 182,486 |
| 2021-11-16 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-11-15 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 599,000 |
| 2021-11-12 | 4.150 | 4.150 | 4.100 | 4.150 | 4.150 | 77,620 |
| 2021-11-11 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 281 |
| 2021-11-10 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-11-09 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-11-08 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-11-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-11-04 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-11-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 17,892 |
| 2021-11-02 | 4.150 | 4.150 | 4.100 | 4.150 | 4.150 | 42,307 |
| 2021-11-01 | 4.200 | 4.200 | 4.000 | 4.200 | 4.200 | 265,937 |
| 2021-10-29 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-10-28 | 4.200 | 4.200 | 4.100 | 4.150 | 4.150 | 259,235 |
| 2021-10-27 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 245,300 |
| 2021-10-26 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-10-25 | 4.250 | 4.300 | 4.000 | 4.200 | 4.200 | 259,779 |
| 2021-10-22 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
← NewerPage 19 of 19 · 1,118 trading days
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.