DCI Advisors Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.550	4.550	4.550	4.550	4.550	0
2026-04-29	4.550	4.550	4.550	4.550	4.550	0
2026-04-28	4.550	4.800	4.250	4.550	4.550	6,500,027
2026-04-27	4.550	4.550	4.300	4.550	4.550	34,516
2026-04-24	4.550	4.800	4.300	4.550	4.550	1,544,321
2026-04-23	4.550	4.550	4.550	4.550	4.550	0
2026-04-22	4.550	4.550	4.300	4.550	4.550	35,200
2026-04-21	4.550	4.550	4.300	4.550	4.550	2,482
2026-04-20	4.550	4.800	4.300	4.550	4.550	17,565
2026-04-17	4.550	4.550	4.300	4.550	4.550	12,971
2026-04-16	4.550	4.550	4.250	4.550	4.550	19,080,000
2026-04-15	4.400	4.400	4.310	4.400	4.400	818,000
2026-04-14	4.550	4.800	4.500	4.550	4.550	25,039
2026-04-13	4.550	4.550	4.460	4.550	4.550	20,000
2026-04-10	4.550	4.800	4.440	4.550	4.550	250,016
2026-04-09	4.500	4.500	4.400	4.400	4.400	726,000
2026-04-08	4.500	4.500	4.400	4.500	4.500	180,000
2026-04-07	4.550	4.800	4.550	4.550	4.550	44
2026-04-02	4.550	4.550	4.400	4.550	4.550	100,000
2026-04-01	4.500	4.500	4.400	4.400	4.400	525,000
2026-03-31	4.550	4.550	4.300	4.550	4.550	100,000
2026-03-30	4.550	4.550	4.550	4.550	4.550	0
2026-03-27	4.550	4.800	4.300	4.300	4.300	10,016
2026-03-26	4.550	4.550	4.300	4.550	4.550	21
2026-03-25	4.400	4.400	4.300	4.400	4.400	142,600
2026-03-24	4.550	4.550	4.550	4.550	4.550	0
2026-03-23	4.550	4.550	4.500	4.550	4.550	50,000
2026-03-20	4.550	4.550	4.300	4.550	4.550	100,000
2026-03-19	4.550	4.800	4.550	4.550	4.550	21
2026-03-18	4.550	4.550	4.300	4.550	4.550	21
2026-03-17	4.550	4.550	4.550	4.550	4.550	0
2026-03-16	4.550	4.550	4.550	4.550	4.550	0
2026-03-13	4.400	4.400	4.400	4.400	4.400	15,000
2026-03-12	4.550	4.800	4.550	4.550	4.550	77
2026-03-11	4.550	4.550	4.550	4.550	4.550	0
2026-03-10	4.550	4.600	4.550	4.550	4.550	1,250,000
2026-03-09	4.450	4.550	4.400	4.550	4.550	50,000
2026-03-06	4.450	4.590	4.450	4.450	4.450	467,917
2026-03-05	4.400	4.500	4.400	4.400	4.400	703,050
2026-03-04	4.600	4.600	4.100	4.500	4.500	1,305,225
2026-03-03	4.650	4.800	4.500	4.600	4.600	672,810
2026-03-02	4.650	4.800	4.650	4.650	4.650	30
2026-02-27	4.500	4.500	4.500	4.500	4.500	497,000
2026-02-26	4.600	4.600	4.500	4.500	4.500	430,000
2026-02-25	4.650	4.650	4.650	4.650	4.650	0
2026-02-24	4.700	4.700	4.700	4.700	4.700	0
2026-02-23	4.700	4.700	4.600	4.700	4.700	192,410
2026-02-20	4.700	4.700	4.700	4.700	4.700	0
2026-02-19	4.700	4.700	4.600	4.700	4.700	35,000
2026-02-18	4.700	4.800	4.700	4.700	4.700	62
2026-02-17	4.650	4.800	4.600	4.700	4.700	106,934
2026-02-16	4.700	4.700	4.600	4.600	4.600	1,185,136
2026-02-13	4.650	4.800	4.600	4.600	4.600	2,476,000
2026-02-12	4.700	4.700	4.700	4.700	4.700	385,000
2026-02-11	4.690	4.690	4.690	4.690	4.690	359,000
2026-02-10	4.700	4.780	4.700	4.700	4.700	2,428,000
2026-02-09	4.780	4.780	4.600	4.700	4.700	1,807,570
2026-02-06	4.800	4.800	4.800	4.800	4.800	0
2026-02-05	4.800	4.800	4.800	4.800	4.800	1,130,000
2026-02-04	4.800	4.800	4.800	4.800	4.800	120,000

← NewerPage 3 of 5 · 254 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.