Dci Advisors Ltd Historical Data - DCI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Dci Advisors Ltd (DCI)
Dci Advisors Ltd (DCI) Historical

Dci Advisors Ltd (DCI)

4.75

-0.09

(-1.86%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	4.75	5	4.65	5305175	4.85691825	DE
4	0	0	4.75	5	4.65	1827899	4.83701266	DE
12	0	0	4.75	5	4.5	4198874	4.72489646	DE
26	-0.1	-2.0618556701	4.85	5	4.5	2058765	4.72526582	DE
52	0.95	25	3.8	5	3.7	1051189	4.63966243	DE
156	0.9	23.3766233766	3.85	5	2.9	845125	4.17321659	DE
260	-0.325	-6.4039408867	5.075	5.5	2.06	852643	3.75569678	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	4.75	-0.09	-1.86	4.75	4.9	4.75	150000
1714149000	4.84	0.09	1.89	4.75	4.87	4.75	130000
1714062600	4.75	-0.01	-0.21	4.75	4.87	4.75	236857
1713976200	4.76	-0.14	-2.86	4.75	4.95	4.65	6220688
1713889800	4.9	0.15	3.16	4.75	5	4.75	14633153
1713803400	4.75	0	0.00	4.75	4.75	4.75	0
1713544200	4.75	0	0.00	4.75	4.75	4.75	0
1713457800	4.75	0.1	2.15	4.75	4.8	4.75	4
1713371400	4.65	0	0.00	4.75	4.8	4.65	234953
1713285000	4.65	-0.05	-1.06	4.75	4.75	4.65	13498
1713198600	4.7	0.05	1.08	4.75	4.75	4.65	1020002
1712939400	4.65	-0.01	-0.21	4.75	4.75	4.65	50000
1712853000	4.66	0.01	0.22	4.75	4.75	4.65	182000
1712766600	4.65	0	0.00	4.75	4.75	4.65	125000
1712680200	4.65	0	0.00	4.75	4.75	4.65	0
1712593800	4.65	-0.1	-2.11	4.75	4.75	4.65	915000
1712334600	4.75	0	0.00	4.75	4.75	4.67	1531
1712248200	4.75	0	0.00	4.75	4.75	4.75	0
1712161800	4.75	0	0.00	4.75	4.75	4.75	0
1712075400	4.75	0	0.00	4.75	4.75	4.75	0
1711647000	4.75	0	0.00	4.75	4.75	4.75	1960
1711560600	4.75	0	0.00	4.75	4.75	4.75	0
1711474200	4.75	0	0.00	4.75	4.75	4.75	0
1711387800	4.75	0	0.00	4.75	4.75	4.75	16363
1711128600	4.75	0	0.00	4.75	4.75	4.75	0
1711042200	4.75	0	0.00	4.75	4.75	4.75	120000
1710955800	4.75	0	0.00	4.75	4.75	4.75	0
1710869400	4.75	0	0.00	4.75	4.75	4.75	0
1710783000	4.75	0	0.00	4.75	4.75	4.62	529
1710523800	4.75	0	0.00	4.75	4.75	4.75	25000
1710437400	4.75	0	0.00	4.75	4.75	4.75	35000
1710351000	4.75	0	0.00	4.75	4.75	4.75	0
1710264600	4.75	0	0.00	4.75	4.75	4.75	7893
1710178200	4.75	0.05	1.06	4.75	4.75	4.7	1448563
1709919000	4.7	0	0.00	4.75	4.8	4.7	0
1709832600	4.7	0	0.00	4.75	4.75	4.7	0
1709746200	4.7	0	0.00	4.75	4.75	4.7	75000
1709659800	4.7	0	0.00	4.75	4.75	4.7	0
1709573400	4.7	0	0.00	4.75	4.75	4.7	0
1709314200	4.7	0	0.00	4.75	4.75	4.7	150000
1709227800	4.7	0	0.00	4.75	4.8	4.7	25
1709141400	4.7	-0.06	-1.26	4.75	4.75	4.7	213138
1709055000	4.76	0.06	1.28	4.75	4.76	4.5	107179
1708968600	4.7	0	0.00	4.75	4.75	4.7	10496
1708709400	4.7	0	0.00	4.75	4.75	4.7	0
1708623000	4.7	0	0.00	4.75	4.75	4.65	50000
1708536600	4.7	0	0.00	4.75	4.75	4.6	0
1708450200	4.7	0	0.00	4.75	4.75	4.6	0
1708363800	4.7	0	0.00	4.75	4.75	4.65	38960
1708104600	4.7	0	0.00	4.75	4.75	4.55	0
1708018200	4.7	-0.05	-1.05	4.75	4.75	4.65	108297148
1707931800	4.75	0	0.00	4.75	4.75	4.65	0
1707845400	4.75	0	0.00	4.75	4.75	4.75	0
1707759000	4.75	0	0.00	4.75	4.75	4.65	0
1707499800	4.75	0	0.00	4.75	4.75	4.75	3981
1707413400	4.75	0	0.00	4.75	4.75	4.6	0
1707327000	4.75	0	0.00	4.75	4.75	4.6	0
1707240600	4.75	0	0.00	4.75	4.75	4.65	59
1707154200	4.75	0	0.00	4.75	4.75	4.71	0
1706895000	4.75	0.25	5.56	4.75	4.75	4.71	0
1706808600	4.5	0	0.00	4.75	4.75	4.5	373499
1706722200	4.5	-0.25	-5.26	4.75	4.75	4.5	150000
1706635800	4.75	0	0.00	4.75	4.75	4.75	26521

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions