Shares Magazine
4.90p+0.45 (+10.11%)28 Jun 2024, 10:43
Dci Advisors LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 28, 2024 | 4.50p | 4.90p | 4.52p | 4.90p | 661,804 |
| Jun 26, 2024 | 4.50p | 4.50p | 4.40p | 4.45p | 4,730,000 |
| Jun 25, 2024 | 4.50p | 4.50p | 4.50p | 4.50p | 1,933,835 |
| Jun 24, 2024 | 4.50p | 4.50p | 4.50p | 4.50p | 2,402,494 |
| Jun 21, 2024 | 4.55p | 4.60p | 4.20p | 4.20p | 2,917,500 |
| Jun 20, 2024 | 4.60p | 4.80p | 4.30p | 4.45p | 1,171,691 |
| Jun 19, 2024 | 4.65p | 4.50p | 4.50p | 4.60p | 160,000 |
| Jun 18, 2024 | 4.65p | 4.80p | 4.50p | 4.65p | 2,472,911 |
| Jun 17, 2024 | 4.65p | 4.66p | 4.52p | 4.60p | 1,089,303 |
| Jun 14, 2024 | 4.75p | 4.68p | 4.68p | 4.65p | 1,000 |
| Jun 13, 2024 | 4.80p | 4.68p | 4.60p | 4.70p | 264,000 |
| Jun 12, 2024 | 4.80p | 4.80p | 4.68p | 4.70p | 468,266 |
| Jun 11, 2024 | 4.80p | 4.70p | 4.68p | 4.70p | 395,000 |
| Jun 10, 2024 | 4.80p | 4.70p | 4.68p | 4.68p | 3,916,743 |
| Jun 7, 2024 | 4.80p | 4.68p | 4.68p | 4.70p | 75,000 |
| Jun 6, 2024 | 4.80p | 4.80p | 4.60p | 4.70p | 2,816,547 |
| Jun 5, 2024 | 4.75p | 4.78p | 4.50p | 4.70p | 628,323 |
| Jun 4, 2024 | 4.75p | 4.80p | 4.80p | 4.65p | 25 |
| Jun 3, 2024 | 4.75p | 4.55p | 4.55p | 4.65p | 1,304 |
| May 30, 2024 | 4.75p | 4.60p | 4.60p | 4.65p | 14,094 |
| May 29, 2024 | 4.75p | 5.00p | 4.50p | 4.60p | 854,104 |
| May 28, 2024 | 4.75p | 4.80p | 4.80p | 4.70p | 20,000 |
| May 24, 2024 | 4.75p | 4.74p | 4.50p | 4.60p | 2,787,034 |
| May 23, 2024 | 4.75p | 4.86p | 4.70p | 4.70p | 21,697 |
| May 22, 2024 | 4.75p | 4.75p | 4.70p | 4.70p | 1,663,597 |
| May 21, 2024 | 4.75p | 4.76p | 4.76p | 4.70p | 2,599 |
| May 20, 2024 | 4.75p | 4.90p | 4.80p | 4.70p | 3,422,500 |
| May 17, 2024 | 4.75p | 4.90p | 4.89p | 4.70p | 20,849 |
| May 16, 2024 | 4.75p | 4.80p | 4.60p | 4.70p | 200,000 |
| May 14, 2024 | 4.75p | 4.80p | 4.80p | 4.80p | 20,819 |
| May 13, 2024 | 4.75p | 4.86p | 4.50p | 4.70p | 53,000 |
| May 10, 2024 | 4.75p | 4.90p | 4.89p | 4.70p | 25,400 |
| May 9, 2024 | 4.75p | 4.84p | 4.78p | 4.70p | 110,000 |
| May 7, 2024 | 4.75p | 4.84p | 4.84p | 4.75p | 43,264 |
| May 3, 2024 | 4.75p | 4.89p | 4.89p | 4.75p | 20,449 |
| May 1, 2024 | 4.75p | 4.71p | 4.71p | 4.75p | 15,500 |
| Apr 30, 2024 | 4.75p | 4.84p | 4.84p | 4.84p | 109,796 |
| Apr 29, 2024 | 4.75p | 4.88p | 4.88p | 4.75p | 150,000 |
| Apr 26, 2024 | 4.75p | 4.86p | 4.84p | 4.84p | 130,000 |
| Apr 25, 2024 | 4.75p | 4.88p | 4.80p | 4.75p | 236,857 |
| Apr 24, 2024 | 4.75p | 5.00p | 4.76p | 4.76p | 6,620,688 |
| Apr 23, 2024 | 4.75p | 5.00p | 4.70p | 4.90p | 14,133,153 |
| Apr 18, 2024 | 4.75p | 4.50p | 4.50p | 4.75p | 4 |
| Apr 17, 2024 | 4.75p | 4.65p | 4.60p | 4.65p | 234,953 |
| Apr 16, 2024 | 4.75p | 4.50p | 4.50p | 4.65p | 13,498 |
| Apr 15, 2024 | 4.75p | 4.70p | 4.50p | 4.70p | 1,020,002 |
| Apr 12, 2024 | 4.75p | 4.50p | 4.50p | 4.65p | 50,000 |
| Apr 11, 2024 | 4.75p | 4.80p | 4.50p | 4.66p | 182,000 |
| Apr 10, 2024 | 4.75p | 4.80p | 4.80p | 4.65p | 125,000 |
| Apr 8, 2024 | 4.75p | 4.80p | 4.50p | 4.65p | 915,000 |
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 |
|---|---|---|
| Pennon Group PLC | 558.00 | 3.53 |
| Tp Icap Group PLC | 234.12 | 2.91 |
| Severn Trent PLC | 2,641.00 | 2.76 |
| United Utilities Group PLC | 1,054.00 | 2.63 |
| Crest Nicholson Holdings PLC | 169.60 | 2.48 |
| Associated British Foods PLC | 2,338.00 | 2.14 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 11.38 | -90.31 |
| Schroders PLC | 315.80 | -13.15 |
| Morgan Advanced Materials PLC | 233.50 | -4.11 |
| Close Brothers Group PLC | 219.20 | -2.92 |
| Burberry Group PLC | 831.00 | -2.35 |
| Rathbones Group PLC | 1,640.00 | -2.26 |