Shares Magazine
4.80p-0.01 (-0.21%)10 Sep 2025, 16:40
Dci Advisors LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 9, 2025 | 4.85p | 5.00p | 4.80p | 4.81p | 561,013 |
| Sep 8, 2025 | 4.85p | 5.00p | 4.90p | 4.90p | 63,913 |
| Sep 4, 2025 | 4.85p | 4.80p | 4.80p | 4.85p | 848 |
| Sep 3, 2025 | 5.05p | 4.90p | 4.80p | 4.85p | 460,000 |
| Sep 2, 2025 | 5.00p | 5.00p | 4.90p | 5.00p | 1,667,126 |
| Aug 29, 2025 | 5.00p | 5.10p | 4.90p | 5.00p | 640,000 |
| Aug 28, 2025 | 5.00p | 5.20p | 4.90p | 5.00p | 678,381 |
| Aug 27, 2025 | 4.90p | 5.00p | 4.90p | 5.00p | 193,110 |
| Aug 26, 2025 | 4.90p | 5.00p | 4.90p | 4.95p | 1,315,140 |
| Aug 22, 2025 | 5.00p | 5.00p | 4.91p | 4.95p | 70,887 |
| Aug 21, 2025 | 4.90p | 5.00p | 4.90p | 4.95p | 220,000 |
| Aug 20, 2025 | 4.90p | 5.00p | 5.00p | 4.95p | 16,000 |
| Aug 18, 2025 | 4.90p | 5.00p | 4.81p | 5.00p | 236,653 |
| Aug 15, 2025 | 4.90p | 5.10p | 5.00p | 4.95p | 39 |
| Aug 14, 2025 | 4.90p | 5.00p | 4.80p | 4.95p | 141,000 |
| Aug 12, 2025 | 4.90p | 5.00p | 4.85p | 4.90p | 1,002,047 |
| Aug 11, 2025 | 4.85p | 4.90p | 4.90p | 4.90p | 523,526 |
| Aug 8, 2025 | 4.85p | 4.90p | 4.90p | 4.90p | 250,000 |
| Aug 7, 2025 | 4.75p | 4.71p | 4.70p | 4.85p | 400 |
| Aug 6, 2025 | 4.75p | 4.90p | 4.90p | 4.80p | 39 |
| Aug 5, 2025 | 4.75p | 4.80p | 4.80p | 4.80p | 1,744,905 |
| Aug 4, 2025 | 4.75p | 4.80p | 4.61p | 4.80p | 395,285 |
| Aug 1, 2025 | 4.75p | 4.70p | 4.70p | 4.80p | 165,200 |
| Jul 30, 2025 | 4.75p | 4.90p | 4.70p | 4.80p | 225,100 |
| Jul 29, 2025 | 4.75p | 4.75p | 4.70p | 4.70p | 513,000 |
| Jul 28, 2025 | 4.75p | 4.90p | 4.75p | 4.80p | 90,518 |
| Jul 24, 2025 | 4.75p | 4.80p | 4.80p | 4.80p | 399,770 |
| Jul 23, 2025 | 4.75p | 4.90p | 4.90p | 4.80p | 73 |
| Jul 22, 2025 | 4.75p | 5.00p | 4.75p | 5.00p | 56,108 |
| Jul 21, 2025 | 4.90p | 4.90p | 4.80p | 4.80p | 33,021 |
| Jul 18, 2025 | 4.75p | 4.90p | 4.75p | 4.80p | 50,021 |
| Jul 17, 2025 | 4.75p | 4.90p | 4.80p | 4.80p | 10,120,012 |
| Jul 16, 2025 | 4.75p | 4.90p | 4.80p | 4.80p | 618,510 |
| Jul 15, 2025 | 4.75p | 4.90p | 4.90p | 4.90p | 82,320 |
| Jul 14, 2025 | 4.75p | 4.90p | 4.90p | 4.75p | 100,000 |
| 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 |
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 |
|---|---|---|
| Chrysalis Investments Limited | 130.40 | 8.31 |
| Prudential PLC | 1,027.00 | 3.36 |
| Oxford Nanopore Technologies PLC | 174.30 | 2.53 |
| Polar Capital Technology Trust PLC | 414.00 | 2.35 |
| Bae Systems PLC | 1,832.00 | 2.20 |
| Close Brothers Group PLC | 479.60 | 1.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 1,945.50 | -13.19 |
| Goodwin PLC | 10,400.00 | -6.31 |
| Vistry Group PLC | 569.20 | -5.73 |
| Relx PLC | 3,337.00 | -4.19 |
| International Consolidated Airlines Group S.A. | 381.70 | -4.07 |
| Computacenter PLC | 2,320.00 | -3.89 |