DCI Advisors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 10,000 |
| 2025-11-05 | 5.250 | 5.275 | 5.000 | 5.275 | 5.275 | 304,449 |
| 2025-11-04 | 5.275 | 5.275 | 5.275 | 5.275 | 5.275 | 0 |
| 2025-11-03 | 5.250 | 5.300 | 5.100 | 5.160 | 5.160 | 1,230,000 |
| 2025-10-31 | 5.325 | 5.325 | 5.325 | 5.325 | 5.325 | 0 |
| 2025-10-30 | 5.300 | 5.500 | 5.300 | 5.300 | 5.300 | 356,000 |
| 2025-10-29 | 5.250 | 5.325 | 5.150 | 5.325 | 5.325 | 188 |
| 2025-10-28 | 5.250 | 5.500 | 5.200 | 5.325 | 5.325 | 488,022 |
| 2025-10-27 | 5.250 | 5.500 | 5.150 | 5.325 | 5.325 | 4,926 |
| 2025-10-24 | 5.250 | 5.400 | 5.250 | 5.325 | 5.325 | 142,727 |
| 2025-10-23 | 5.250 | 5.325 | 5.185 | 5.325 | 5.325 | 150,000 |
| 2025-10-22 | 5.250 | 5.325 | 5.185 | 5.325 | 5.325 | 215,000 |
| 2025-10-21 | 5.325 | 5.500 | 5.325 | 5.325 | 5.325 | 129 |
| 2025-10-20 | 5.325 | 5.500 | 5.325 | 5.325 | 5.325 | 21 |
| 2025-10-17 | 5.325 | 5.325 | 5.325 | 5.325 | 5.325 | 0 |
| 2025-10-16 | 5.250 | 5.325 | 5.185 | 5.325 | 5.325 | 75,000 |
| 2025-10-15 | 5.250 | 5.500 | 5.250 | 5.325 | 5.325 | 52,001 |
| 2025-10-14 | 5.300 | 5.500 | 5.300 | 5.325 | 5.325 | 8,174 |
| 2025-10-13 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 353,023 |
| 2025-10-10 | 5.260 | 5.391 | 5.260 | 5.325 | 5.325 | 165,000 |
| 2025-10-09 | 5.250 | 5.300 | 5.100 | 5.300 | 5.300 | 195,000 |
| 2025-10-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-10-07 | 5.250 | 5.500 | 5.108 | 5.300 | 5.300 | 190,008 |
| 2025-10-06 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 17,400,668 |
| 2025-10-03 | 5.325 | 5.325 | 5.325 | 5.325 | 5.325 | 0 |
| 2025-10-02 | 5.325 | 5.325 | 5.150 | 5.325 | 5.325 | 127,928 |
| 2025-10-01 | 5.325 | 5.500 | 5.150 | 5.325 | 5.325 | 5,500,059 |
| 2025-09-30 | 5.250 | 5.500 | 5.100 | 5.150 | 5.150 | 4,858,382 |
| 2025-09-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-09-26 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 1,064,000 |
| 2025-09-25 | 5.000 | 5.200 | 5.000 | 5.100 | 5.100 | 824,559 |
| 2025-09-24 | 4.950 | 5.000 | 4.820 | 5.000 | 5.000 | 79,808 |
| 2025-09-23 | 4.950 | 5.000 | 4.800 | 5.000 | 5.000 | 79 |
| 2025-09-22 | 4.950 | 5.090 | 4.820 | 5.000 | 5.000 | 424,589 |
| 2025-09-19 | 4.950 | 5.000 | 4.820 | 5.000 | 5.000 | 750,000 |
| 2025-09-18 | 4.950 | 5.200 | 4.950 | 5.000 | 5.000 | 400,060 |
| 2025-09-17 | 4.950 | 5.200 | 4.800 | 5.000 | 5.000 | 11,947 |
| 2025-09-16 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 185,026 |
| 2025-09-15 | 4.850 | 5.000 | 4.844 | 5.000 | 5.000 | 96,000 |
| 2025-09-12 | 4.850 | 5.000 | 4.800 | 4.900 | 4.900 | 14,780,854 |
| 2025-09-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,961,658 |
| 2025-09-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 420,070 |
| 2025-09-09 | 4.850 | 5.000 | 4.800 | 4.810 | 4.810 | 561,014 |
| 2025-09-08 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 63,913 |
| 2025-09-05 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-09-04 | 4.850 | 4.850 | 4.800 | 4.850 | 4.850 | 848 |
| 2025-09-03 | 4.900 | 4.900 | 4.800 | 4.850 | 4.850 | 460,000 |
| 2025-09-02 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 2,106,348 |
| 2025-09-01 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-08-29 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 640,000 |
| 2025-08-28 | 5.000 | 5.200 | 4.900 | 5.000 | 5.000 | 1,278,381 |
| 2025-08-27 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 193,110 |
| 2025-08-26 | 4.900 | 5.000 | 4.900 | 4.950 | 4.950 | 1,315,140 |
| 2025-08-22 | 5.000 | 5.000 | 4.910 | 4.950 | 4.950 | 70,887 |
| 2025-08-21 | 4.900 | 5.000 | 4.900 | 4.950 | 4.950 | 220,000 |
| 2025-08-20 | 4.950 | 5.000 | 4.950 | 4.950 | 4.950 | 16,000 |
| 2025-08-19 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-08-18 | 4.900 | 5.000 | 4.810 | 5.000 | 5.000 | 736,653 |
| 2025-08-15 | 4.950 | 5.100 | 4.950 | 4.950 | 4.950 | 39 |
| 2025-08-14 | 4.900 | 5.000 | 4.800 | 4.950 | 4.950 | 141,000 |
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.