Shares Magazine
4.90p+0.15 (+3.16%)14 Jul 2025, 13:55
Dci Advisors LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 10, 2025 | 4.75p | 4.80p | 4.80p | 4.75p | 20,000 |
| Jul 9, 2025 | 4.75p | 4.90p | 4.90p | 4.75p | 19,500 |
| Jul 8, 2025 | 4.75p | 4.90p | 4.87p | 4.75p | 594,204 |
| Jul 4, 2025 | 4.75p | 4.90p | 4.90p | 4.75p | 40,500 |
| Jul 3, 2025 | 4.90p | 4.90p | 4.80p | 4.75p | 676,019 |
| Jul 2, 2025 | 4.60p | 5.00p | 4.81p | 4.90p | 427,701 |
| Jul 1, 2025 | 4.60p | 4.81p | 4.60p | 4.80p | 25,082 |
| Jun 30, 2025 | 4.60p | 5.00p | 4.60p | 4.80p | 27,597 |
| Jun 27, 2025 | 4.60p | 4.66p | 4.66p | 4.80p | 1 |
| Jun 26, 2025 | 4.60p | 5.00p | 4.80p | 4.80p | 4,020 |
| Jun 25, 2025 | 4.60p | 4.80p | 4.80p | 4.80p | 30,000 |
| Jun 24, 2025 | 4.60p | 5.00p | 5.00p | 4.80p | 19 |
| Jun 23, 2025 | 4.60p | 4.80p | 4.66p | 4.80p | 252,750 |
| Jun 20, 2025 | 4.60p | 4.60p | 4.60p | 4.80p | 250,000 |
| Jun 19, 2025 | 4.60p | 4.66p | 4.66p | 4.80p | 25,013 |
| Jun 18, 2025 | 4.60p | 5.00p | 4.65p | 4.80p | 2,519 |
| Jun 17, 2025 | 4.60p | 4.90p | 4.90p | 4.80p | 34,304 |
| Jun 16, 2025 | 4.60p | 5.00p | 4.70p | 4.70p | 250,100 |
| Jun 13, 2025 | 4.60p | 4.65p | 4.65p | 4.80p | 19,082 |
| Jun 10, 2025 | 4.60p | 4.95p | 4.64p | 4.80p | 48,846 |
| Jun 9, 2025 | 4.60p | 4.80p | 4.60p | 4.80p | 106,558 |
| Jun 6, 2025 | 4.60p | 4.90p | 4.80p | 4.90p | 261,623 |
| Jun 5, 2025 | 4.60p | 5.00p | 4.80p | 4.80p | 249,220 |
| Jun 3, 2025 | 4.60p | 5.00p | 4.90p | 4.80p | 25,248 |
| May 30, 2025 | 4.60p | 4.75p | 4.75p | 4.80p | 1,532 |
| May 27, 2025 | 4.60p | 5.00p | 4.90p | 4.90p | 105,015 |
| May 23, 2025 | 4.60p | 5.00p | 4.65p | 4.80p | 50,157 |
| May 22, 2025 | 4.60p | 5.00p | 4.90p | 4.80p | 5,213 |
| May 21, 2025 | 4.60p | 4.65p | 4.60p | 4.80p | 21,606 |
| May 20, 2025 | 4.60p | 5.00p | 5.00p | 4.80p | 15 |
| May 16, 2025 | 4.60p | 4.61p | 4.61p | 4.80p | 21,330 |
| May 15, 2025 | 4.60p | 5.00p | 4.85p | 4.80p | 30,618 |
| May 14, 2025 | 4.60p | 4.85p | 4.85p | 4.85p | 50,000 |
| May 13, 2025 | 4.60p | 4.80p | 4.70p | 4.85p | 480,002 |
| May 12, 2025 | 4.59p | 5.00p | 4.60p | 4.85p | 250,014 |
| May 9, 2025 | 4.50p | 4.97p | 4.31p | 4.50p | 1,279,572 |
| May 8, 2025 | 4.50p | 4.45p | 4.45p | 4.50p | 500 |
| May 7, 2025 | 4.50p | 4.50p | 4.25p | 4.50p | 92,977 |
| May 6, 2025 | 4.50p | 4.90p | 4.50p | 4.50p | 100,516 |
| May 2, 2025 | 4.50p | 4.50p | 4.50p | 4.50p | 216,523 |
| May 1, 2025 | 4.50p | 4.50p | 4.18p | 4.50p | 161,277 |
| Apr 30, 2025 | 4.50p | 4.67p | 4.45p | 4.45p | 168,000 |
| Apr 29, 2025 | 4.50p | 4.50p | 4.14p | 4.40p | 222,999 |
| Apr 28, 2025 | 4.55p | 4.70p | 4.40p | 4.40p | 221,776 |
| Apr 24, 2025 | 4.55p | 4.40p | 4.40p | 4.55p | 10,000 |
| Apr 23, 2025 | 4.55p | 4.90p | 4.50p | 4.50p | 142,651 |
| Apr 22, 2025 | 4.65p | 4.90p | 4.40p | 4.40p | 210,176 |
| Apr 17, 2025 | 4.70p | 4.90p | 4.40p | 4.65p | 13,525 |
| Apr 16, 2025 | 4.70p | 4.50p | 4.50p | 4.50p | 400,000 |
| Apr 15, 2025 | 4.70p | 5.00p | 4.50p | 4.70p | 15,015 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 2,111.21 | 3.09 |
| Dowlais Group PLC | 70.80 | 2.98 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Qinetiq Group PLC | 502.00 | 2.74 |
| Just Group PLC | 128.40 | 2.72 |
| Asos PLC | 324.50 | 2.69 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 466.50 | -5.76 |
| Paypoint PLC | 787.21 | -4.46 |
| Spirax Group PLC | 6,015.00 | -2.67 |
| Future PLC | 720.00 | -2.11 |
| Dcc PLC | 4,678.00 | -1.18 |
| Patria Private Equity Trust PLC | 535.02 | -1.29 |