DCI Advisors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.900 | 5.000 | 4.800 | 4.950 | 4.950 | 141,000 |
| 2025-08-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-08-12 | 4.900 | 5.000 | 4.850 | 4.900 | 4.900 | 1,802,047 |
| 2025-08-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 523,526 |
| 2025-08-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 250,000 |
| 2025-08-07 | 4.750 | 4.850 | 4.700 | 4.850 | 4.850 | 400 |
| 2025-08-06 | 4.800 | 4.900 | 4.800 | 4.800 | 4.800 | 40 |
| 2025-08-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3,489,810 |
| 2025-08-04 | 4.750 | 4.800 | 4.606 | 4.800 | 4.800 | 395,285 |
| 2025-08-01 | 4.750 | 4.800 | 4.700 | 4.800 | 4.800 | 165,200 |
| 2025-07-31 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-07-30 | 4.750 | 4.900 | 4.701 | 4.800 | 4.800 | 225,100 |
| 2025-07-29 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 513,000 |
| 2025-07-28 | 4.750 | 4.900 | 4.750 | 4.800 | 4.800 | 90,519 |
| 2025-07-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-07-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 399,770 |
| 2025-07-23 | 4.800 | 4.900 | 4.800 | 4.800 | 4.800 | 73 |
| 2025-07-22 | 4.750 | 4.998 | 4.750 | 4.998 | 4.998 | 56,108 |
| 2025-07-21 | 4.800 | 4.900 | 4.800 | 4.800 | 4.800 | 12,021 |
| 2025-07-18 | 4.750 | 4.900 | 4.750 | 4.800 | 4.800 | 50,021 |
| 2025-07-17 | 4.800 | 4.900 | 4.800 | 4.800 | 4.800 | 150,012 |
| 2025-07-16 | 4.800 | 4.900 | 4.800 | 4.800 | 4.800 | 1,068,511 |
| 2025-07-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 82,320 |
| 2025-07-14 | 4.750 | 4.900 | 4.750 | 4.750 | 4.750 | 100,000 |
| 2025-07-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-07-10 | 4.750 | 4.800 | 4.750 | 4.750 | 4.750 | 20,000 |
| 2025-07-09 | 4.750 | 4.900 | 4.750 | 4.750 | 4.750 | 19,500 |
| 2025-07-08 | 4.750 | 4.900 | 4.750 | 4.750 | 4.750 | 1,394,204 |
| 2025-07-07 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-07-04 | 4.750 | 4.900 | 4.750 | 4.750 | 4.750 | 40,500 |
| 2025-07-03 | 4.900 | 4.900 | 4.750 | 4.750 | 4.750 | 1,276,019 |
| 2025-07-02 | 4.810 | 5.000 | 4.810 | 4.900 | 4.900 | 427,701 |
| 2025-07-01 | 4.600 | 4.810 | 4.600 | 4.800 | 4.800 | 25,082 |
| 2025-06-30 | 4.600 | 5.000 | 4.600 | 4.800 | 4.800 | 27,597 |
| 2025-06-27 | 4.660 | 4.800 | 4.660 | 4.800 | 4.800 | 1 |
| 2025-06-26 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 4,020 |
| 2025-06-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 30,000 |
| 2025-06-24 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 20 |
| 2025-06-23 | 4.660 | 4.800 | 4.660 | 4.800 | 4.800 | 752,750 |
| 2025-06-20 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 250,000 |
| 2025-06-19 | 4.656 | 4.800 | 4.656 | 4.800 | 4.800 | 25,013 |
| 2025-06-18 | 4.650 | 5.000 | 4.650 | 4.800 | 4.800 | 2,520 |
| 2025-06-17 | 4.800 | 4.900 | 4.800 | 4.800 | 4.800 | 34,304 |
| 2025-06-16 | 4.700 | 5.000 | 4.700 | 4.700 | 4.700 | 250,100 |
| 2025-06-13 | 4.650 | 4.800 | 4.650 | 4.800 | 4.800 | 19,082 |
| 2025-06-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-06-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-06-10 | 4.640 | 4.950 | 4.640 | 4.800 | 4.800 | 20,048,846 |
| 2025-06-09 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 106,558 |
| 2025-06-06 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 261,623 |
| 2025-06-05 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 249,220 |
| 2025-06-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-06-03 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 25,249 |
| 2025-06-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-05-30 | 4.748 | 4.800 | 4.748 | 4.800 | 4.800 | 1,532 |
| 2025-05-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-05-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-05-27 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 105,015 |
| 2025-05-23 | 4.650 | 5.000 | 4.650 | 4.800 | 4.800 | 50,157 |
| 2025-05-22 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 5,213 |
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.