DCI Advisors Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.600	4.800	4.600	4.600	4.600	61,913
2026-07-24	4.600	4.800	4.600	4.600	4.600	3,200,000
2026-07-23	4.600	4.600	4.450	4.600	4.600	9,600,000
2026-07-22	4.600	4.600	4.450	4.600	4.600	17,390
2026-07-21	4.500	4.500	4.500	4.500	4.500	2,900,000
2026-07-20	4.600	4.600	4.600	4.600	4.600	0
2026-07-17	4.600	4.600	4.600	4.600	4.600	0
2026-07-16	4.600	4.600	4.600	4.600	4.600	197,500
2026-07-15	4.600	4.780	4.450	4.600	4.600	1,631,952
2026-07-14	4.600	4.600	4.450	4.600	4.600	18,795
2026-07-13	4.600	4.800	4.600	4.600	4.600	43
2026-07-10	4.600	4.600	4.600	4.600	4.600	3,000
2026-07-09	4.600	4.600	4.600	4.600	4.600	0
2026-07-08	4.600	4.700	4.600	4.600	4.600	44,771
2026-07-07	4.600	4.600	4.450	4.600	4.600	73,529
2026-07-06	4.600	4.800	4.600	4.600	4.600	131,776
2026-07-03	4.600	4.800	4.400	4.760	4.760	1,736,759
2026-07-02	4.600	4.800	4.520	4.600	4.600	2,182,011
2026-07-01	4.550	4.550	4.400	4.500	4.500	564,000
2026-06-30	4.600	4.600	4.600	4.600	4.600	0
2026-06-29	4.600	4.800	4.400	4.600	4.600	250,056
2026-06-26	4.600	4.600	4.600	4.600	4.600	0
2026-06-25	4.600	4.600	4.600	4.600	4.600	0
2026-06-24	4.600	4.600	4.400	4.600	4.600	176,500
2026-06-23	4.520	4.520	4.400	4.400	4.400	710,000
2026-06-22	4.500	4.500	4.500	4.500	4.500	350,000
2026-06-19	4.600	4.800	4.500	4.650	4.650	120,043
2026-06-18	4.650	4.650	4.650	4.650	4.650	0
2026-06-17	4.600	4.800	4.510	4.650	4.650	100,096
2026-06-16	4.600	4.650	4.500	4.650	4.650	240,000
2026-06-15	4.650	4.650	4.650	4.650	4.650	0
2026-06-12	4.650	4.650	4.650	4.650	4.650	0
2026-06-11	4.650	4.800	4.650	4.650	4.650	42
2026-06-10	4.600	4.700	4.533	4.650	4.650	582,613
2026-06-09	4.650	4.650	4.650	4.650	4.650	0
2026-06-08	4.650	4.650	4.650	4.650	4.650	0
2026-06-05	4.700	4.700	4.700	4.700	4.700	0
2026-06-04	4.700	4.700	4.700	4.700	4.700	0
2026-06-03	4.700	4.800	4.700	4.700	4.700	40,000
2026-06-02	4.700	4.800	4.700	4.800	4.800	144,558
2026-06-01	4.650	4.800	4.650	4.650	4.650	500,016
2026-05-29	4.600	4.600	4.600	4.600	4.600	0
2026-05-28	4.550	4.800	4.400	4.600	4.600	488,985
2026-05-27	4.550	4.600	4.300	4.580	4.580	3,333,951
2026-05-26	4.550	4.550	4.550	4.550	4.550	0
2026-05-22	4.550	4.800	4.550	4.550	4.550	50,017
2026-05-21	4.550	4.550	4.550	4.550	4.550	0
2026-05-20	4.550	4.550	4.550	4.550	4.550	0
2026-05-19	4.550	4.600	4.400	4.550	4.550	350,253
2026-05-18	4.550	4.800	4.300	4.600	4.600	79,345
2026-05-15	4.550	4.800	4.420	4.550	4.550	17,229
2026-05-14	4.550	4.800	4.550	4.550	4.550	8,012
2026-05-13	4.550	4.800	4.350	4.550	4.550	25,511
2026-05-12	4.550	4.800	4.320	4.550	4.550	785,042
2026-05-11	4.550	4.800	4.500	4.500	4.500	617,103
2026-05-08	4.550	4.800	4.492	4.550	4.550	325,288
2026-05-07	4.550	4.800	4.300	4.500	4.500	509,531
2026-05-06	4.550	4.800	4.300	4.500	4.500	283,201
2026-05-05	4.600	4.800	4.600	4.600	4.600	20,022
2026-05-01	4.550	4.550	4.550	4.550	4.550	0

← NewerPage 2 of 19 · 1,118 trading daysOlder →

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.