DCI Advisors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.300 | 5.800 | 5.200 | 5.300 | 5.300 | 202,317 |
| 2025-02-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 389,100 |
| 2025-02-19 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 4,219,581 |
| 2025-02-18 | 5.325 | 5.400 | 5.210 | 5.300 | 5.300 | 251,221 |
| 2025-02-17 | 5.275 | 5.500 | 5.210 | 5.325 | 5.325 | 67,319 |
| 2025-02-14 | 5.200 | 5.400 | 5.150 | 5.200 | 5.200 | 21,029,726 |
| 2025-02-13 | 5.200 | 5.250 | 5.100 | 5.200 | 5.200 | 4,036,800 |
| 2025-02-12 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 2,707,499 |
| 2025-02-11 | 5.200 | 5.300 | 5.200 | 5.200 | 5.200 | 11,182,000 |
| 2025-02-10 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 4,553,500 |
| 2025-02-07 | 5.050 | 5.300 | 5.050 | 5.050 | 5.050 | 1,628,967 |
| 2025-02-06 | 4.950 | 5.050 | 4.925 | 5.050 | 5.050 | 455,000 |
| 2025-02-05 | 4.950 | 5.000 | 4.800 | 5.000 | 5.000 | 2,500 |
| 2025-02-04 | 4.950 | 5.100 | 4.921 | 5.100 | 5.100 | 108,054 |
| 2025-02-03 | 4.950 | 5.200 | 4.920 | 5.050 | 5.050 | 80,024 |
| 2025-01-31 | 4.950 | 5.100 | 4.900 | 5.100 | 5.100 | 524,092 |
| 2025-01-30 | 5.050 | 5.200 | 5.050 | 5.050 | 5.050 | 20,001 |
| 2025-01-29 | 4.950 | 5.050 | 4.910 | 5.050 | 5.050 | 40,855 |
| 2025-01-28 | 4.950 | 5.200 | 4.900 | 5.050 | 5.050 | 4,225,564 |
| 2025-01-27 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 2,261,853 |
| 2025-01-24 | 5.000 | 5.200 | 5.000 | 5.100 | 5.100 | 1,671,823 |
| 2024-07-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-06-28 | 4.520 | 4.900 | 4.520 | 4.900 | 4.900 | 661,804 |
| 2024-06-27 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-06-26 | 4.500 | 4.500 | 4.400 | 4.450 | 4.450 | 6,730,000 |
| 2024-06-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 6,183,835 |
| 2024-06-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 4,402,494 |
| 2024-06-21 | 4.550 | 4.600 | 4.200 | 4.200 | 4.200 | 2,917,500 |
| 2024-06-20 | 4.600 | 4.800 | 4.300 | 4.450 | 4.450 | 2,421,691 |
| 2024-06-19 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 260,000 |
| 2024-06-18 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 2,472,911 |
| 2024-06-17 | 4.650 | 4.660 | 4.515 | 4.600 | 4.600 | 2,089,303 |
| 2024-06-14 | 4.680 | 4.680 | 4.650 | 4.650 | 4.650 | 1,000 |
| 2024-06-13 | 4.700 | 4.700 | 4.600 | 4.700 | 4.700 | 264,000 |
| 2024-06-12 | 4.800 | 4.800 | 4.680 | 4.700 | 4.700 | 468,266 |
| 2024-06-11 | 4.700 | 4.700 | 4.680 | 4.700 | 4.700 | 395,000 |
| 2024-06-10 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 3,916,743 |
| 2024-06-07 | 4.700 | 4.700 | 4.680 | 4.700 | 4.700 | 75,000 |
| 2024-06-06 | 4.800 | 4.800 | 4.600 | 4.700 | 4.700 | 2,816,547 |
| 2024-06-05 | 4.750 | 4.780 | 4.500 | 4.700 | 4.700 | 628,323 |
| 2024-06-04 | 4.750 | 4.800 | 4.650 | 4.650 | 4.650 | 25 |
| 2024-06-03 | 4.650 | 4.650 | 4.550 | 4.650 | 4.650 | 1,304 |
| 2024-05-31 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-05-30 | 4.650 | 4.650 | 4.600 | 4.650 | 4.650 | 14,094 |
| 2024-05-29 | 4.750 | 5.000 | 4.500 | 4.600 | 4.600 | 854,104 |
| 2024-05-28 | 4.750 | 4.800 | 4.700 | 4.700 | 4.700 | 20,000 |
| 2024-05-24 | 4.740 | 4.740 | 4.500 | 4.600 | 4.600 | 2,787,034 |
| 2024-05-23 | 4.750 | 4.856 | 4.700 | 4.700 | 4.700 | 21,697 |
| 2024-05-22 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 1,663,597 |
| 2024-05-21 | 4.750 | 4.760 | 4.700 | 4.700 | 4.700 | 2,599 |
| 2024-05-20 | 4.750 | 4.900 | 4.700 | 4.700 | 4.700 | 3,422,500 |
| 2024-05-17 | 4.750 | 4.900 | 4.700 | 4.700 | 4.700 | 20,849 |
| 2024-05-16 | 4.750 | 4.800 | 4.600 | 4.700 | 4.700 | 200,000 |
| 2024-05-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-05-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 20,819 |
| 2024-05-13 | 4.750 | 4.860 | 4.500 | 4.700 | 4.700 | 53,000 |
| 2024-05-10 | 4.750 | 4.900 | 4.700 | 4.700 | 4.700 | 25,400 |
| 2024-05-09 | 4.750 | 4.840 | 4.700 | 4.700 | 4.700 | 110,000 |
| 2024-05-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-05-07 | 4.750 | 4.840 | 4.750 | 4.750 | 4.750 | 43,264 |
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.