DCI Advisors Limited (DCI.L) LSE

4.80

-0.1(-2.04%)

Updated at September 09 11:13AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.854.854.854.854.8523,744
September 04, 20254.84.854.854.854.8848
September 03, 20255.054.854.855.054.8560,000
September 02, 202555554.91.67M
September 01, 20254.954.954.954.954.950
August 29, 20254.9555.14.9980,000
August 28, 20255.2555.24.9678,381
August 27, 202555554.9193,110
August 26, 202554.954.9554.91.37M
August 22, 202554.954.9554.91127,733
August 21, 202554.954.9554.9280,000
August 20, 202554.954.9554.9524,000
August 19, 20254.954.954.954.954.950
August 18, 20254.95554.81408,132
August 15, 202554.954.955.14.9558
August 14, 20254.84.954.9554.8159,000
August 13, 20254.94.94.94.94.90
August 12, 202554.94.954.851.02M
August 11, 20254.94.94.94.94.9523,526
August 08, 20254.94.94.94.94.9250,000
August 07, 20254.74.854.854.854.7600
August 06, 20254.94.84.84.94.842
August 05, 20254.84.84.84.84.83.49M
August 04, 20254.614.84.84.84.61395,285
August 01, 20254.74.84.84.84.7183,400
July 31, 20254.84.84.84.84.80
July 30, 20254.74.84.84.94.7225,100
July 29, 20254.754.74.74.754.7513,000
July 28, 20254.94.84.84.94.7590,519
July 25, 20254.84.84.84.84.80
July 24, 20254.84.84.84.84.8400,519
July 23, 20254.94.84.84.94.8146
July 22, 20254.85554.7556,108
July 21, 20254.84.84.84.94.833,021
July 18, 20254.94.84.84.94.75100,021
July 17, 20254.94.84.84.94.820.09M
July 16, 20254.84.84.84.94.8618,511
July 15, 20254.94.94.94.94.982,320
July 14, 20254.94.754.754.94.75150,000
July 11, 20254.754.754.754.754.750
July 10, 20254.84.754.754.84.7520,000
July 09, 20254.94.754.754.94.7539,000
July 08, 20254.94.754.754.94.75594,204
July 07, 20254.754.754.754.754.750
July 04, 20254.94.754.754.94.7540,500
July 03, 20254.84.754.754.94.75676,019
July 02, 20254.814.94.954.81427,701
July 01, 20254.64.84.84.814.650,082
June 30, 202554.84.854.655,110
June 27, 20254.664.84.84.84.662
June 26, 202554.84.854.84,020
June 25, 20254.84.84.84.84.830,000
June 24, 202554.84.854.820
June 23, 20254.664.84.84.84.66252,750
June 20, 20254.84.84.84.84.80
June 19, 20254.664.84.84.84.6625,026
June 18, 202554.84.854.655,020
June 17, 20254.94.84.84.94.834,304
June 16, 202554.74.754.7250,100
June 13, 20254.654.84.84.84.652.4M