DCI Advisors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 21,606 |
| 2025-05-20 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 16 |
| 2025-05-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-05-16 | 4.605 | 4.800 | 4.605 | 4.800 | 4.800 | 21,330 |
| 2025-05-15 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 30,618 |
| 2025-05-14 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 50,000 |
| 2025-05-13 | 4.700 | 4.850 | 4.700 | 4.850 | 4.850 | 480,002 |
| 2025-05-12 | 4.600 | 5.000 | 4.600 | 4.850 | 4.850 | 250,015 |
| 2025-05-09 | 4.500 | 4.970 | 4.307 | 4.500 | 4.500 | 1,279,572 |
| 2025-05-08 | 4.500 | 4.500 | 4.450 | 4.500 | 4.500 | 500 |
| 2025-05-07 | 4.500 | 4.500 | 4.250 | 4.500 | 4.500 | 92,977 |
| 2025-05-06 | 4.500 | 4.900 | 4.500 | 4.500 | 4.500 | 100,516 |
| 2025-05-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 216,523 |
| 2025-05-01 | 4.500 | 4.500 | 4.179 | 4.500 | 4.500 | 161,277 |
| 2025-04-30 | 4.500 | 4.671 | 4.450 | 4.450 | 4.450 | 168,000 |
| 2025-04-29 | 4.500 | 4.500 | 4.140 | 4.400 | 4.400 | 222,999 |
| 2025-04-28 | 4.550 | 4.700 | 4.400 | 4.400 | 4.400 | 221,776 |
| 2025-04-25 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-04-24 | 4.550 | 4.550 | 4.400 | 4.550 | 4.550 | 10,000 |
| 2025-04-23 | 4.550 | 4.900 | 4.500 | 4.500 | 4.500 | 142,651 |
| 2025-04-22 | 4.650 | 4.900 | 4.400 | 4.400 | 4.400 | 210,176 |
| 2025-04-17 | 4.700 | 4.900 | 4.400 | 4.650 | 4.650 | 13,525 |
| 2025-04-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 400,000 |
| 2025-04-15 | 4.700 | 5.000 | 4.500 | 4.700 | 4.700 | 15,016 |
| 2025-04-14 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 602,166 |
| 2025-04-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-04-10 | 4.700 | 4.800 | 4.500 | 4.500 | 4.500 | 2,130,000 |
| 2025-04-09 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 5,016,000 |
| 2025-04-08 | 4.950 | 4.950 | 4.800 | 4.910 | 4.910 | 450,989 |
| 2025-04-07 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-04-04 | 5.150 | 5.150 | 4.800 | 5.150 | 5.150 | 432,000 |
| 2025-04-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 200,000 |
| 2025-04-02 | 5.150 | 5.150 | 5.000 | 5.150 | 5.150 | 426,482 |
| 2025-04-01 | 5.150 | 5.150 | 4.858 | 5.150 | 5.150 | 707,000 |
| 2025-03-31 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 306,921 |
| 2025-03-28 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 500 |
| 2025-03-27 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 3,206,318 |
| 2025-03-26 | 5.250 | 5.250 | 5.120 | 5.250 | 5.250 | 120,000 |
| 2025-03-25 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 45,000 |
| 2025-03-24 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 105,833 |
| 2025-03-21 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 83,033 |
| 2025-03-20 | 5.400 | 5.500 | 5.100 | 5.300 | 5.300 | 94,666 |
| 2025-03-19 | 5.300 | 5.300 | 5.105 | 5.300 | 5.300 | 2,500 |
| 2025-03-18 | 5.500 | 5.700 | 5.200 | 5.200 | 5.200 | 180,526 |
| 2025-03-17 | 5.450 | 5.450 | 5.205 | 5.450 | 5.450 | 17,136 |
| 2025-03-14 | 5.450 | 5.450 | 5.200 | 5.450 | 5.450 | 10,548,272 |
| 2025-03-13 | 5.400 | 5.400 | 5.100 | 5.250 | 5.250 | 2,301,486 |
| 2025-03-12 | 5.500 | 5.500 | 5.250 | 5.500 | 5.500 | 687,998 |
| 2025-03-11 | 5.500 | 5.500 | 5.200 | 5.500 | 5.500 | 140,104 |
| 2025-03-10 | 5.400 | 5.400 | 5.200 | 5.400 | 5.400 | 517,240 |
| 2025-03-07 | 5.450 | 5.800 | 5.200 | 5.500 | 5.500 | 117,920 |
| 2025-03-06 | 5.476 | 5.476 | 5.200 | 5.300 | 5.300 | 34,757 |
| 2025-03-05 | 5.350 | 5.350 | 5.200 | 5.350 | 5.350 | 755,306 |
| 2025-03-04 | 5.550 | 5.550 | 5.350 | 5.550 | 5.550 | 13,352 |
| 2025-03-03 | 5.550 | 5.800 | 5.300 | 5.550 | 5.550 | 469,724 |
| 2025-02-28 | 5.550 | 5.550 | 5.325 | 5.550 | 5.550 | 89,465 |
| 2025-02-27 | 5.550 | 5.700 | 5.325 | 5.550 | 5.550 | 239,600 |
| 2025-02-26 | 5.500 | 5.734 | 5.325 | 5.500 | 5.500 | 293,855 |
| 2025-02-25 | 5.500 | 5.698 | 5.300 | 5.500 | 5.500 | 365,000 |
| 2025-02-24 | 5.500 | 5.500 | 5.230 | 5.500 | 5.500 | 400,000 |
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.