DCI Advisors Ltd (DOLC)

DOLC
🏛️ Vereinigtes Königreich →
5.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 4.30 4.30 4.30 4.30 0.0M
2021-12-30 4.25 4.20 4.20 4.35 0.0M
2021-12-29 4.25 4.50 4.00 4.20 1.2M
2021-12-24 4.25 4.30 4.30 4.25 0.0M
2021-12-23 4.15 4.50 4.04 4.34 1.8M
2021-12-22 4.10 4.10 4.10 4.10 0.0M
2021-12-21 4.15 4.20 4.00 4.10 0.0M
2021-12-20 4.15 4.04 4.04 4.04 0.0M
2021-12-17 4.15 4.15 4.15 4.15 0.0M
2021-12-16 4.15 4.04 4.00 4.15 0.0M
2021-12-15 4.15 4.15 4.15 4.15 0.0M
2021-12-14 4.25 4.00 4.00 4.15 0.0M
2021-12-13 4.25 4.04 4.00 4.15 0.1M
2021-12-10 4.25 4.00 4.00 4.15 0.0M
2021-12-09 4.25 4.04 4.00 4.04 0.4M
2021-12-08 4.25 4.29 4.00 4.04 2.3M
2021-12-07 4.15 4.15 4.15 4.15 0.0M
2021-12-06 4.15 4.15 4.15 4.15 0.0M
2021-12-03 4.15 4.15 4.15 4.15 0.0M
2021-12-02 4.15 4.15 4.15 4.15 0.0M
2021-12-01 4.25 4.00 4.00 4.15 0.0M
2021-11-30 4.15 4.15 4.15 4.15 0.0M
2021-11-29 4.25 4.00 4.00 4.15 0.0M
2021-11-26 4.25 4.00 4.00 4.15 0.0M
2021-11-25 4.25 4.02 4.00 4.15 0.3M
2021-11-24 4.25 4.06 4.00 4.15 0.0M
2021-11-23 4.15 4.15 4.15 4.15 0.0M
2021-11-22 4.15 4.15 4.15 4.15 0.0M
2021-11-19 4.15 4.15 4.15 4.15 0.0M
2021-11-18 4.25 4.06 4.00 4.15 0.2M
2021-11-17 4.25 4.06 4.00 4.15 0.2M
2021-11-16 4.15 4.15 4.15 4.15 0.0M
2021-11-15 4.25 4.10 4.00 4.10 0.6M
2021-11-12 4.25 4.10 4.10 4.15 0.1M
2021-11-11 4.25 4.00 4.00 4.15 0.0M
2021-11-10 4.15 4.15 4.15 4.15 0.0M
2021-11-09 4.15 4.15 4.15 4.15 0.0M
2021-11-08 4.15 4.15 4.15 4.15 0.0M
2021-11-05 4.15 4.15 4.15 4.15 0.0M
2021-11-04 4.15 4.15 4.15 4.15 0.0M
2021-11-03 4.25 4.10 4.10 4.10 0.0M
2021-11-02 4.25 4.10 4.10 4.15 0.0M
2021-11-01 4.25 4.20 4.00 4.20 0.3M
2021-10-29 4.15 4.15 4.15 4.15 0.0M
2021-10-28 4.25 4.20 4.10 4.15 0.3M
2021-10-27 4.25 4.10 4.00 4.10 0.2M
2021-10-26 4.15 4.15 4.15 4.15 0.0M
2021-10-25 4.25 4.30 4.00 4.20 0.3M
2021-10-22 4.15 4.15 4.15 4.15 0.0M
2021-10-21 4.25 4.10 4.10 4.15 0.1M
2021-10-20 4.25 4.10 4.10 4.15 0.1M
2021-10-19 4.20 4.50 4.00 4.15 0.2M
2021-10-18 4.20 4.20 4.20 4.20 0.0M
2021-10-15 4.15 4.40 4.10 4.10 0.1M
2021-10-14 4.15 4.15 4.15 4.15 0.0M
2021-10-13 4.05 4.20 4.00 4.15 0.2M
2021-10-12 4.05 4.10 4.00 4.05 0.6M
2021-10-11 4.05 4.05 4.05 4.05 0.0M
2021-10-08 4.05 4.10 4.10 4.10 0.0M
2021-10-07 4.05 4.10 4.10 4.05 0.3M
2021-10-06 4.10 4.08 4.00 4.05 0.1M
2021-10-05 4.10 4.10 4.00 4.05 0.1M
2021-10-04 4.10 4.05 4.00 4.05 2.8M
2021-10-01 4.05 4.05 4.05 4.05 0.0M
2021-09-30 4.10 4.10 4.00 4.05 0.0M
2021-09-29 4.05 4.05 4.05 4.05 0.0M
2021-09-28 4.05 4.05 4.05 4.05 0.0M
2021-09-27 4.25 4.16 4.16 4.10 0.1M
2021-09-24 4.10 4.10 4.10 4.10 0.0M
2021-09-23 4.10 4.00 4.00 4.10 0.0M
2021-09-22 4.10 4.10 4.10 4.10 0.0M
2021-09-21 4.10 4.10 4.10 4.10 0.0M
2021-09-20 4.10 4.00 4.00 4.10 0.0M
2021-09-17 4.10 4.10 4.10 4.10 0.0M
2021-09-16 4.15 4.20 4.00 4.10 3.8M
2021-09-15 4.20 4.30 4.00 4.15 0.6M
2021-09-14 4.20 4.18 4.00 4.20 0.1M
2021-09-13 4.20 4.20 4.20 4.20 0.0M
2021-09-10 4.20 4.20 4.20 4.20 0.0M
2021-09-09 4.20 4.20 4.20 4.20 0.1M
2021-09-08 4.15 4.20 4.20 4.20 0.0M
2021-09-07 4.15 4.20 4.20 4.20 2.4M
2021-09-06 4.15 4.20 4.20 4.20 0.0M
2021-09-03 4.20 4.20 4.20 4.20 0.0M
2021-09-02 4.15 4.30 4.10 4.20 0.1M
2021-09-01 4.15 4.10 4.10 4.15 0.1M
2021-08-31 4.15 4.30 4.20 4.15 0.0M
2021-08-27 4.15 4.15 4.15 4.15 0.0M
2021-08-26 4.15 4.30 4.10 4.15 0.1M
2021-08-25 4.15 4.30 4.00 4.00 1.6M
2021-08-24 4.15 4.15 4.15 4.15 0.0M
2021-08-23 4.15 3.80 3.80 4.15 3.0M
2021-08-20 4.15 4.15 4.15 4.15 0.0M
2021-08-19 4.15 4.30 4.20 4.15 0.3M
2021-08-18 4.20 4.20 4.20 4.20 0.0M
2021-08-17 4.15 4.20 4.20 4.20 0.0M
2021-08-16 4.20 4.20 4.20 4.20 0.0M
2021-08-13 4.15 4.30 4.20 4.20 0.1M
2021-08-12 4.20 4.34 4.10 4.10 0.8M
2021-08-11 4.20 4.10 4.03 4.10 1.3M
2021-08-10 4.25 4.25 4.25 4.25 0.0M
2021-08-09 4.25 4.10 4.10 4.25 0.0M
2021-08-06 4.30 4.30 4.30 4.30 0.0M
2021-08-05 4.25 4.10 4.10 4.30 0.0M
2021-08-04 4.25 4.30 4.30 4.30 0.2M
2021-08-03 4.30 4.30 4.30 4.30 0.0M
2021-08-02 4.25 4.42 4.10 4.30 0.9M
2021-07-30 4.25 4.40 4.30 4.30 0.3M
2021-07-29 4.25 4.30 4.05 4.30 1.3M
2021-07-28 4.25 4.25 4.25 4.30 0.2M
2021-07-27 4.30 4.30 4.30 4.30 0.0M
2021-07-26 4.25 4.40 4.40 4.30 0.2M
2021-07-23 4.25 4.30 4.25 4.30 0.3M
2021-07-22 4.30 4.30 4.30 4.30 0.0M
2021-07-21 4.25 4.10 4.10 4.30 0.1M
2021-07-20 4.25 4.10 4.10 4.30 0.0M
2021-07-19 4.30 4.30 4.30 4.30 0.0M
2021-07-16 4.30 4.30 4.30 4.30 0.0M
2021-07-15 4.30 4.30 4.30 4.30 0.0M
2021-07-14 4.30 4.30 4.30 4.30 0.0M
2021-07-13 4.25 4.40 4.40 4.30 0.1M
2021-07-12 4.25 4.30 4.10 4.30 0.1M
2021-07-09 4.30 4.30 4.30 4.30 0.0M
2021-07-08 4.25 4.30 4.30 4.30 0.3M
2021-07-07 4.30 4.30 4.30 4.30 0.0M
2021-07-06 4.25 4.30 4.26 4.30 0.5M
2021-07-05 4.25 4.50 4.10 4.30 0.0M
2021-07-02 4.25 4.44 4.05 4.25 0.7M
2021-07-01 4.25 4.50 4.17 4.50 0.4M
2021-06-30 4.25 4.50 4.50 4.50 0.0M
2021-06-29 4.25 4.25 4.25 4.25 0.0M
2021-06-28 4.25 4.25 4.25 4.25 0.0M
2021-06-25 4.25 4.25 4.25 4.25 0.0M
2021-06-24 4.25 4.40 4.10 4.10 1.2M
2021-06-23 4.20 4.50 4.40 4.25 0.2M
2021-06-22 4.30 4.40 4.30 4.30 0.2M
2021-06-21 4.30 4.30 4.30 4.30 0.0M
2021-06-18 4.15 4.40 4.00 4.30 1.0M
2021-06-17 4.15 4.32 3.90 4.10 0.2M
2021-06-16 4.15 4.30 3.96 4.10 0.4M
2021-06-15 4.15 4.20 3.96 4.10 0.5M
2021-06-14 4.15 4.20 4.00 4.10 0.1M
2021-06-11 4.15 4.30 3.90 4.10 4.5M
2021-06-10 4.15 4.30 4.30 4.10 0.5M
2021-06-09 4.15 3.96 3.96 4.10 0.0M
2021-06-08 4.15 4.30 4.00 4.00 2.8M
2021-06-07 4.15 4.10 3.90 4.10 0.1M
2021-06-04 4.10 4.10 4.10 4.10 0.0M
2021-06-03 4.15 4.20 4.20 4.20 0.0M
2021-06-02 4.15 4.20 3.90 4.20 0.1M
2021-06-01 4.15 4.30 4.25 4.10 0.9M
2021-05-28 4.15 3.96 3.96 4.10 0.0M
2021-05-27 4.15 4.25 4.25 4.10 0.4M
2021-05-26 4.15 4.26 4.10 4.10 1.0M
2021-05-25 4.15 4.15 4.15 4.10 0.1M
2021-05-24 4.15 4.00 4.00 4.10 0.0M
2021-05-21 4.15 4.25 4.25 4.10 0.7M
2021-05-20 4.15 4.00 4.00 4.10 0.0M
2021-05-19 4.15 4.25 4.25 4.10 0.6M
2021-05-18 4.15 4.30 4.25 4.10 4.2M
2021-05-17 4.05 4.50 4.19 4.50 0.2M
2021-05-14 3.95 4.25 4.08 4.16 1.2M
2021-05-13 3.95 4.18 3.90 4.00 0.4M
2021-05-12 3.95 4.13 4.13 4.00 0.0M
2021-05-11 3.95 4.20 3.98 4.00 0.1M
2021-05-10 3.95 4.20 3.98 4.00 0.1M
2021-05-07 3.95 4.00 3.96 4.00 0.0M
2021-05-06 3.95 4.15 3.90 3.95 0.6M
2021-05-05 3.95 4.10 3.70 3.95 18.5M
2021-05-04 3.90 4.20 3.70 3.95 0.2M
2021-04-30 3.90 3.70 3.70 3.70 0.0M
2021-04-29 3.85 4.10 3.90 3.90 37.8M
2021-04-28 3.85 4.00 3.70 3.90 0.8M
2021-04-27 3.85 4.10 4.05 3.90 0.1M
2021-04-26 3.85 4.10 4.00 3.90 0.1M
2021-04-23 3.85 4.00 4.00 3.90 0.0M
2021-04-22 3.85 4.10 4.10 3.90 0.0M
2021-04-21 3.85 4.00 3.90 3.90 0.6M
2021-04-20 3.85 3.90 3.63 3.80 0.1M
2021-04-19 3.85 4.00 4.00 3.80 0.0M
2021-04-16 3.85 3.70 3.70 3.80 0.0M
2021-04-15 3.85 3.75 3.60 3.80 0.1M
2021-04-14 3.85 3.90 3.90 3.80 0.0M
2021-04-13 3.85 3.61 3.61 3.85 0.0M
2021-04-12 3.85 3.90 3.61 3.85 0.0M
2021-04-09 3.85 3.85 3.85 3.85 0.0M
2021-04-08 3.85 3.90 3.90 3.90 0.1M
2021-04-07 3.85 3.61 3.60 3.85 0.1M
2021-04-06 3.85 4.00 3.60 3.62 0.1M
2021-04-01 3.85 3.65 3.65 3.80 0.8M
2021-03-31 3.80 3.80 3.80 3.80 0.0M
2021-03-30 3.85 3.70 3.70 3.80 0.0M
2021-03-29 3.85 4.10 3.85 3.90 0.0M
2021-03-26 3.85 4.10 3.70 3.90 1.2M
2021-03-25 3.85 4.10 3.90 3.90 0.0M
2021-03-24 3.85 4.00 4.00 4.00 0.0M
2021-03-23 3.85 3.80 3.60 3.80 0.0M
2021-03-22 3.85 4.00 4.00 3.80 0.0M
2021-03-19 3.85 4.00 4.00 3.80 0.1M
2021-03-18 3.85 3.90 3.90 3.80 0.0M
2021-03-17 3.75 3.90 3.60 3.80 0.7M
2021-03-16 3.75 3.60 3.60 3.80 0.5M
2021-03-15 3.75 3.65 3.55 3.80 0.1M
2021-03-12 3.75 3.75 3.75 3.75 0.0M
2021-03-11 3.75 3.80 3.55 3.75 0.0M
2021-03-10 3.75 3.80 3.70 3.80 5.1M
2021-03-09 3.75 4.00 3.80 3.80 0.3M
2021-03-08 3.75 3.90 3.70 3.90 0.1M
2021-03-05 3.65 4.00 3.50 3.75 5.0M
2021-03-04 3.65 3.70 3.60 3.65 10.1M
2021-03-03 3.65 3.80 3.50 3.80 0.6M
2021-03-02 3.65 3.80 3.80 3.65 0.0M
2021-03-01 3.65 3.50 3.50 3.65 0.0M
2021-02-26 3.65 3.80 3.50 3.65 0.8M
2021-02-25 3.65 3.90 3.60 3.65 0.0M
2021-02-24 3.65 3.85 3.40 3.65 0.6M
2021-02-23 3.65 3.60 3.50 3.50 0.2M
2021-02-22 3.65 3.88 3.60 3.60 2.6M
2021-02-19 3.45 3.80 3.51 3.60 0.3M
2021-02-18 3.45 3.60 3.50 3.45 2.6M
2021-02-17 3.45 3.70 3.62 3.45 0.3M
2021-02-16 3.45 3.70 3.50 3.45 0.2M
2021-02-15 3.45 3.70 3.20 3.45 0.0M
2021-02-12 3.45 3.50 3.50 3.45 0.0M
2021-02-11 3.45 3.45 3.45 3.45 0.0M
2021-02-10 3.45 3.70 3.70 3.45 0.1M
2021-02-09 3.35 3.75 3.45 3.45 0.6M
2021-02-08 3.35 3.60 3.60 3.35 0.1M
2021-02-05 3.35 3.50 3.36 3.35 0.0M
2021-02-04 3.35 3.35 3.35 3.35 0.0M
2021-02-03 3.35 3.35 3.35 3.35 0.0M
2021-02-02 3.35 3.44 3.35 3.35 0.3M
2021-02-01 3.35 3.35 3.35 3.35 0.1M
2021-01-29 3.35 3.60 3.60 3.35 4.1M
2021-01-28 3.35 3.55 3.54 3.54 0.3M
2021-01-27 3.35 3.58 3.58 3.35 0.4M
2021-01-26 3.35 3.55 3.10 3.54 0.2M
2021-01-25 3.35 3.70 3.30 3.35 0.2M
2021-01-22 3.35 3.54 3.30 3.54 0.2M
2021-01-21 3.35 3.35 3.35 3.35 0.0M
2021-01-20 3.35 3.35 3.35 3.35 0.0M
2021-01-19 3.35 3.60 3.60 3.35 0.2M
2021-01-18 3.35 3.60 3.60 3.35 0.1M
2021-01-15 3.35 3.60 3.60 3.35 0.3M
2021-01-14 3.35 3.35 3.35 3.35 0.0M
2021-01-13 3.35 3.35 3.35 3.35 0.0M
2021-01-12 3.35 3.23 3.23 3.35 0.0M
2021-01-11 3.35 3.35 3.35 3.35 0.0M
2021-01-08 3.35 3.60 3.60 3.35 1.0M
2021-01-07 3.35 3.50 3.50 3.50 0.1M
2021-01-06 3.35 3.48 3.48 3.35 0.8M
2021-01-05 3.35 3.20 3.10 3.20 13.5M
2021-01-04 3.35 3.40 3.10 3.10 0.3M