DCI Advisors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.750 | 4.890 | 4.750 | 4.750 | 4.750 | 20,449 |
| 2024-05-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-05-01 | 4.750 | 4.750 | 4.710 | 4.750 | 4.750 | 15,500 |
| 2024-04-30 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 109,796 |
| 2024-04-29 | 4.750 | 4.875 | 4.750 | 4.750 | 4.750 | 150,000 |
| 2024-04-26 | 4.840 | 4.860 | 4.840 | 4.840 | 4.840 | 130,000 |
| 2024-04-25 | 4.750 | 4.880 | 4.750 | 4.750 | 4.750 | 236,857 |
| 2024-04-24 | 4.760 | 5.000 | 4.760 | 4.760 | 4.760 | 7,745,688 |
| 2024-04-23 | 4.750 | 5.000 | 4.700 | 4.900 | 4.900 | 15,270,153 |
| 2024-04-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-04-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-04-18 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 4 |
| 2024-04-17 | 4.650 | 4.650 | 4.600 | 4.650 | 4.650 | 234,953 |
| 2024-04-16 | 4.650 | 4.650 | 4.500 | 4.650 | 4.650 | 13,498 |
| 2024-04-15 | 4.700 | 4.700 | 4.500 | 4.700 | 4.700 | 1,020,002 |
| 2024-04-12 | 4.650 | 4.650 | 4.500 | 4.650 | 4.650 | 50,000 |
| 2024-04-11 | 4.750 | 4.800 | 4.500 | 4.660 | 4.660 | 182,000 |
| 2024-04-10 | 4.750 | 4.800 | 4.650 | 4.650 | 4.650 | 125,000 |
| 2024-04-09 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-04-08 | 4.750 | 4.800 | 4.500 | 4.650 | 4.650 | 915,000 |
| 2024-04-05 | 4.750 | 4.750 | 4.550 | 4.750 | 4.750 | 1,531 |
| 2024-04-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-04-03 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-04-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-03-28 | 4.750 | 4.750 | 4.550 | 4.750 | 4.750 | 1,960 |
| 2024-03-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-03-26 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-03-25 | 4.750 | 4.750 | 4.610 | 4.750 | 4.750 | 16,363 |
| 2024-03-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-03-21 | 4.750 | 4.750 | 4.610 | 4.750 | 4.750 | 120,000 |
| 2024-03-20 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-03-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-03-18 | 4.750 | 4.750 | 4.602 | 4.750 | 4.750 | 1,800,529 |
| 2024-03-15 | 4.750 | 4.800 | 4.750 | 4.750 | 4.750 | 25,000 |
| 2024-03-14 | 4.750 | 4.750 | 4.602 | 4.750 | 4.750 | 35,000 |
| 2024-03-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-03-12 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 7,893 |
| 2024-03-11 | 4.750 | 4.900 | 4.500 | 4.750 | 4.750 | 1,898,563 |
| 2024-03-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-03-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-03-06 | 4.700 | 4.700 | 4.504 | 4.700 | 4.700 | 75,000 |
| 2024-03-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-03-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-03-01 | 4.750 | 4.750 | 4.504 | 4.700 | 4.700 | 150,000 |
| 2024-02-29 | 4.700 | 4.700 | 4.501 | 4.700 | 4.700 | 25 |
| 2024-02-28 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 213,138 |
| 2024-02-27 | 4.750 | 4.900 | 4.500 | 4.760 | 4.760 | 1,607,179 |
| 2024-02-26 | 4.750 | 4.980 | 4.700 | 4.700 | 4.700 | 10,496 |
| 2024-02-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-02-22 | 4.700 | 4.700 | 4.500 | 4.700 | 4.700 | 50,000 |
| 2024-02-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-02-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-02-19 | 4.700 | 4.700 | 4.500 | 4.700 | 4.700 | 38,960 |
| 2024-02-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-02-15 | 4.700 | 4.700 | 4.500 | 4.700 | 4.700 | 108,297,148 |
| 2024-02-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-02-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-02-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-02-09 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 3,981 |
| 2024-02-08 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
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.