Shares Magazine
4.85p+0.00 (+0.00%)11 Dec 2025, 08:00
Dci Advisors LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 11, 2025 | 4.85p | 5.00p | 5.00p | 4.85p | 25 |
| Dec 10, 2025 | 4.85p | 4.85p | 4.70p | 4.85p | 894,992 |
| Dec 9, 2025 | 4.88p | 4.88p | 4.70p | 4.80p | 407,669 |
| Dec 8, 2025 | 5.05p | 5.00p | 4.80p | 5.00p | 181,099 |
| Dec 5, 2025 | 5.00p | 5.00p | 5.00p | 5.00p | 8,300 |
| Dec 3, 2025 | 5.05p | 4.90p | 4.90p | 4.90p | 12,000 |
| Dec 2, 2025 | 5.05p | 5.30p | 5.30p | 5.10p | 38 |
| Nov 26, 2025 | 5.15p | 5.07p | 5.00p | 5.10p | 408,000 |
| Nov 24, 2025 | 5.15p | 5.30p | 5.28p | 5.30p | 21 |
| Nov 22, 2025 | 5.20p | 5.00p | 5.00p | 5.00p | 370,551 |
| Nov 21, 2025 | 5.20p | 0.00p | 0.00p | 5.20p | 0 |
| Nov 19, 2025 | 5.20p | 5.00p | 5.00p | 5.20p | 2,655 |
| Nov 17, 2025 | 5.00p | 5.00p | 5.00p | 5.00p | 280,000 |
| Nov 12, 2025 | 5.25p | 5.00p | 5.00p | 5.20p | 350,000 |
| Nov 10, 2025 | 5.25p | 5.10p | 5.10p | 5.10p | 9,990 |
| Nov 7, 2025 | 5.25p | 5.45p | 5.40p | 5.28p | 21 |
| Nov 6, 2025 | 5.25p | 5.30p | 5.30p | 5.30p | 10,000 |
| Nov 5, 2025 | 5.25p | 5.20p | 5.00p | 5.28p | 304,449 |
| Nov 3, 2025 | 5.25p | 5.30p | 5.10p | 5.16p | 1,230,000 |
| Oct 30, 2025 | 5.25p | 5.50p | 5.30p | 5.30p | 356,000 |
| Oct 29, 2025 | 5.25p | 5.15p | 5.15p | 5.33p | 188 |
| Oct 28, 2025 | 5.50p | 5.50p | 5.20p | 5.33p | 488,022 |
| Oct 27, 2025 | 5.25p | 5.50p | 5.15p | 5.15p | 4,924 |
| Oct 24, 2025 | 5.25p | 5.40p | 5.25p | 5.33p | 142,727 |
| Oct 23, 2025 | 5.25p | 5.18p | 5.18p | 5.33p | 150,000 |
| Oct 22, 2025 | 5.25p | 5.25p | 5.18p | 5.33p | 215,000 |
| Oct 20, 2025 | 5.25p | 5.50p | 5.50p | 5.33p | 21 |
| Oct 16, 2025 | 5.25p | 5.18p | 5.18p | 5.18p | 75,000 |
| Oct 15, 2025 | 5.25p | 5.50p | 5.25p | 5.33p | 52,000 |
| Oct 14, 2025 | 5.25p | 5.50p | 5.30p | 5.33p | 8,174 |
| Oct 13, 2025 | 5.25p | 5.30p | 5.25p | 5.30p | 353,023 |
| Oct 10, 2025 | 5.25p | 5.39p | 5.26p | 5.33p | 165,000 |
| Oct 9, 2025 | 5.25p | 5.10p | 5.10p | 5.10p | 195,000 |
| Oct 7, 2025 | 5.25p | 5.15p | 5.11p | 5.15p | 190,007 |
| Oct 6, 2025 | 5.25p | 5.20p | 5.10p | 5.20p | 668 |
| Oct 2, 2025 | 5.33p | 5.20p | 5.15p | 5.33p | 127,928 |
| Oct 1, 2025 | 5.33p | 5.50p | 5.15p | 5.33p | 100,058 |
| Sep 30, 2025 | 5.25p | 5.50p | 5.10p | 5.15p | 1,658,382 |
| Sep 26, 2025 | 4.95p | 5.20p | 5.00p | 5.00p | 1,064,000 |
| Sep 25, 2025 | 4.95p | 5.20p | 5.00p | 5.10p | 824,559 |
| Sep 24, 2025 | 4.95p | 4.84p | 4.82p | 5.00p | 79,808 |
| Sep 23, 2025 | 4.95p | 4.80p | 4.80p | 5.00p | 78 |
| Sep 22, 2025 | 4.95p | 5.09p | 4.82p | 5.00p | 424,589 |
| Sep 19, 2025 | 4.95p | 5.00p | 4.82p | 5.00p | 750,000 |
| Sep 18, 2025 | 4.95p | 5.20p | 4.95p | 5.00p | 400,059 |
| Sep 17, 2025 | 4.95p | 5.20p | 4.80p | 5.00p | 11,947 |
| Sep 16, 2025 | 4.95p | 5.20p | 5.00p | 5.00p | 185,025 |
| Sep 15, 2025 | 4.85p | 5.00p | 4.84p | 5.00p | 96,000 |
| Sep 12, 2025 | 4.85p | 5.00p | 4.80p | 4.90p | 2,960,020 |
| Sep 11, 2025 | 4.85p | 4.80p | 4.80p | 4.80p | 1,000,000 |
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 |
|---|---|---|
| Rs Group PLC | 643.00 | 6.19 |
| The Magnum Ice Cream Company N.V. | 1,186.20 | 5.63 |
| Metlen Energy & Metals PLC | 43.30 | 5.35 |
| Ashtead Group PLC | 5,010.00 | 4.70 |
| Carnival PLC | 1,885.00 | 4.29 |
| Hochschild Mining PLC | 444.20 | 4.03 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ceres Power Holdings PLC | 275.80 | -10.63 |
| Ocado Group PLC | 220.20 | -6.30 |
| Ithaca Energy PLC | 163.60 | -3.76 |
| Partners Group Private Equity Limited | 10.05 | -3.37 |
| Informa PLC | 899.00 | -3.29 |
| Zigup PLC | 382.00 | -3.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.