Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
DCD Media (DCD) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/06/2022 | 130.00p | 100.00p | 100.00p | 100.00p | 0 |
| 22/06/2022 | 130.00p | 100.00p | 100.00p | 100.00p | 0 |
| 21/06/2022 | 130.00p | 100.00p | 100.00p | 100.00p | 0 |
| 20/06/2022 | 130.00p | 100.00p | 100.00p | 100.00p | 0 |
| 17/06/2022 | 130.00p | 100.00p | 100.00p | 100.00p | 0 |
| 16/06/2022 | 130.00p | 100.00p | 100.00p | 100.00p | 0 |
| 15/06/2022 | 130.00p | 100.00p | 100.00p | 100.00p | 0 |
| 14/06/2022 | 130.00p | 100.00p | 100.00p | 100.00p | 0 |
| 13/06/2022 | 130.00p | 100.00p | 100.00p | 100.00p | 0 |
| 10/06/2022 | 130.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/06/2022 | 130.00p | 100.00p | 100.00p | 100.00p | 0 |
| 08/06/2022 | 130.00p | 100.00p | 100.00p | 100.00p | 0 |
| 07/06/2022 | 130.00p | 100.00p | 100.00p | 100.00p | 0 |
| 06/06/2022 | 130.00p | 100.00p | 100.00p | 100.00p | 0 |
| 03/06/2022 | 130.00p | 130.00p | 50.00p | 100.00p | 600 |
| 02/06/2022 | 130.00p | 130.00p | 50.00p | 100.00p | 600 |
| 01/06/2022 | 130.00p | 130.00p | 50.00p | 100.00p | 600 |
| 31/05/2022 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/05/2022 | 150.00p | 150.00p | 80.00p | 130.00p | 2345 |
| 27/05/2022 | 150.00p | 152.50p | 100.00p | 150.00p | 1278 |
| 26/05/2022 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 25/05/2022 | 160.00p | 160.00p | 125.00p | 150.00p | 150 |
| 24/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 16/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/05/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 29/04/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/04/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/04/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/04/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 25/04/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 22/04/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 21/04/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/04/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/04/2022 | 195.00p | 195.00p | 170.00p | 195.00p | 150 |
| 18/04/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/04/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 14/04/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/04/2022 | 195.00p | 214.00p | 195.00p | 195.00p | 25 |
| 12/04/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/04/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 08/04/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 07/04/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/04/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/04/2022 | 195.00p | 214.00p | 195.00p | 195.00p | 137 |
| 04/04/2022 | 195.00p | 195.00p | 170.00p | 195.00p | 8 |
| 01/04/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 31/03/2022 | 195.00p | 214.00p | 195.00p | 195.00p | 277 |
| 30/03/2022 | 195.00p | 195.00p | 170.00p | 195.00p | 5 |
| 29/03/2022 | 195.00p | 215.00p | 195.00p | 195.00p | 25 |
| 28/03/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 25/03/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 24/03/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/03/2022 | 195.00p | 215.00p | 195.00p | 195.00p | 75 |
| 22/03/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 21/03/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/03/2022 | 195.00p | 195.00p | 170.00p | 195.00p | 4 |
| 17/03/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 16/03/2022 | 195.00p | 195.00p | 170.00p | 195.00p | 7 |
| 15/03/2022 | 195.00p | 195.00p | 170.00p | 195.00p | 140 |
| 14/03/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/03/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/03/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/03/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 08/03/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 07/03/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/03/2022 | 195.00p | 195.00p | 170.00p | 195.00p | 65 |
| 03/03/2022 | 185.00p | 212.00p | 185.00p | 195.00p | 28 |
| 02/03/2022 | 185.00p | 212.00p | 185.00p | 185.00p | 25 |
| 01/03/2022 | 185.00p | 212.00p | 185.00p | 185.00p | 25 |
| 28/02/2022 | 185.00p | 185.00p | 150.00p | 185.00p | 4 |
| 25/02/2022 | 185.00p | 212.00p | 185.00p | 185.00p | 232 |
| 24/02/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/02/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/02/2022 | 185.00p | 213.00p | 185.00p | 185.00p | 100 |
| 21/02/2022 | 185.00p | 213.00p | 150.00p | 185.00p | 277 |
| 18/02/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/02/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/02/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/02/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 14/02/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 11/02/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/02/2022 | 185.00p | 213.00p | 150.00p | 185.00p | 26 |
| 09/02/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/02/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 07/02/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 04/02/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/02/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 02/02/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 01/02/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 31/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 26/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 25/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 21/01/2022 | 185.00p | 185.00p | 150.00p | 185.00p | 175 |
| 20/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 18/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/01/2022 | 185.00p | 213.00p | 185.00p | 185.00p | 25 |
| 14/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 13/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 12/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 07/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 06/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 05/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 04/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 31/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 30/12/2021 | 185.00p | 185.00p | 150.00p | 185.00p | 2 |
| 29/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 21/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/12/2021 | 185.00p | 213.00p | 185.00p | 185.00p | 135 |
| 17/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 14/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 13/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 07/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 06/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 02/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 01/12/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 30/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 29/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 26/11/2021 | 185.00p | 185.00p | 150.00p | 185.00p | 1 |
| 25/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/11/2021 | 185.00p | 185.00p | 150.00p | 185.00p | 5 |
| 19/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 18/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/11/2021 | 185.00p | 213.00p | 185.00p | 185.00p | 500 |
| 15/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 12/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 11/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 05/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 04/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 02/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 01/11/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 29/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 26/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 25/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 21/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 18/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 14/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 13/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 12/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 11/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 07/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 06/10/2021 | 185.00p | 220.00p | 185.00p | 185.00p | 65 |
| 05/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 04/10/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 01/10/2021 | 185.00p | 185.00p | 152.00p | 185.00p | 1000 |
| 30/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 29/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 21/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/09/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
*Close Price adjusted for both dividends and splits