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 |
|---|---|---|---|---|---|
| 11/06/2015 | 360.00p | 365.00p | 360.00p | 360.00p | 0 |
| 10/06/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 09/06/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 08/06/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 05/06/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 04/06/2015 | 360.00p | 365.20p | 360.00p | 360.00p | 543 |
| 03/06/2015 | 395.00p | 395.00p | 327.50p | 360.00p | 1824 |
| 02/06/2015 | 420.00p | 434.02p | 365.00p | 395.00p | 4086 |
| 01/06/2015 | 430.00p | 430.00p | 400.00p | 420.00p | 1250 |
| 29/05/2015 | 440.00p | 440.00p | 410.00p | 430.00p | 1510 |
| 28/05/2015 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 27/05/2015 | 425.00p | 450.00p | 425.00p | 440.00p | 1592 |
| 26/05/2015 | 390.00p | 425.32p | 390.00p | 425.00p | 3667 |
| 22/05/2015 | 390.00p | 405.00p | 390.00p | 390.00p | 100 |
| 21/05/2015 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 20/05/2015 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 19/05/2015 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 18/05/2015 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 15/05/2015 | 390.00p | 390.00p | 370.00p | 390.00p | 18 |
| 14/05/2015 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 13/05/2015 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 12/05/2015 | 390.00p | 390.00p | 370.00p | 390.00p | 10 |
| 11/05/2015 | 427.50p | 427.50p | 380.00p | 390.00p | 2395 |
| 08/05/2015 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 07/05/2015 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 06/05/2015 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 05/05/2015 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 01/05/2015 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 30/04/2015 | 470.00p | 470.00p | 421.84p | 427.50p | 2176 |
| 29/04/2015 | 470.00p | 470.00p | 426.33p | 470.00p | 1470 |
| 28/04/2015 | 470.00p | 470.00p | 435.00p | 470.00p | 383 |
| 27/04/2015 | 480.00p | 480.00p | 454.00p | 470.00p | 1089 |
| 24/04/2015 | 470.00p | 507.00p | 470.00p | 480.00p | 2926 |
| 23/04/2015 | 470.00p | 494.00p | 430.00p | 470.00p | 111 |
| 22/04/2015 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 21/04/2015 | 505.00p | 505.00p | 470.00p | 470.00p | 1412 |
| 20/04/2015 | 505.00p | 520.00p | 480.00p | 505.00p | 3238 |
| 17/04/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 16/04/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 15/04/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 14/04/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 13/04/2015 | 505.00p | 505.00p | 480.00p | 505.00p | 100 |
| 10/04/2015 | 505.00p | 505.00p | 480.25p | 505.00p | 71 |
| 09/04/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 08/04/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 07/04/2015 | 487.50p | 525.00p | 475.00p | 505.00p | 5246 |
| 02/04/2015 | 465.00p | 515.00p | 465.00p | 487.50p | 2511 |
| 01/04/2015 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 31/03/2015 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 30/03/2015 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 27/03/2015 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 26/03/2015 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 25/03/2015 | 465.00p | 470.00p | 465.00p | 465.00p | 0 |
| 24/03/2015 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 23/03/2015 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 20/03/2015 | 465.00p | 465.00p | 420.00p | 465.00p | 200 |
| 19/03/2015 | 480.00p | 480.00p | 450.00p | 465.00p | 600 |
| 18/03/2015 | 480.00p | 480.00p | 450.60p | 480.00p | 2 |
| 17/03/2015 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 16/03/2015 | 480.00p | 510.00p | 480.00p | 480.00p | 71 |
| 13/03/2015 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 12/03/2015 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 11/03/2015 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 10/03/2015 | 480.00p | 505.00p | 480.00p | 480.00p | 320 |
| 09/03/2015 | 480.00p | 510.00p | 450.90p | 480.00p | 494 |
| 06/03/2015 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 05/03/2015 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 04/03/2015 | 480.00p | 480.00p | 450.00p | 480.00p | 232 |
| 03/03/2015 | 480.00p | 480.00p | 450.60p | 480.00p | 444 |
| 02/03/2015 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 27/02/2015 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 26/02/2015 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 25/02/2015 | 480.00p | 480.00p | 450.00p | 480.00p | 833 |
| 24/02/2015 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 23/02/2015 | 480.00p | 480.00p | 450.60p | 480.00p | 92 |
| 20/02/2015 | 480.00p | 505.00p | 450.00p | 480.00p | 2349 |
| 19/02/2015 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 18/02/2015 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 17/02/2015 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 16/02/2015 | 505.00p | 505.00p | 442.00p | 480.00p | 1184 |
| 13/02/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 12/02/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 11/02/2015 | 505.00p | 525.00p | 505.00p | 505.00p | 150 |
| 10/02/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 09/02/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 06/02/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 05/02/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 04/02/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 03/02/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 02/02/2015 | 525.00p | 525.00p | 460.00p | 505.00p | 1500 |
| 30/01/2015 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 29/01/2015 | 525.00p | 560.00p | 525.00p | 525.00p | 150 |
| 28/01/2015 | 525.00p | 525.00p | 510.00p | 525.00p | 0 |
| 27/01/2015 | 525.00p | 550.00p | 490.00p | 525.00p | 950 |
| 26/01/2015 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 23/01/2015 | 525.00p | 525.00p | 510.00p | 525.00p | 0 |
| 22/01/2015 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 21/01/2015 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 20/01/2015 | 525.00p | 550.00p | 490.00p | 525.00p | 288 |
| 19/01/2015 | 547.50p | 547.50p | 500.00p | 525.00p | 1282 |
| 16/01/2015 | 457.50p | 590.00p | 457.50p | 547.50p | 4392 |
| 15/01/2015 | 405.00p | 485.00p | 405.00p | 457.50p | 1010 |
| 14/01/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 13/01/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 12/01/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 09/01/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 08/01/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 07/01/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 06/01/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 05/01/2015 | 405.00p | 450.00p | 405.00p | 405.00p | 83 |
| 02/01/2015 | 375.00p | 450.00p | 375.00p | 405.00p | 1167 |
| 31/12/2014 | 360.00p | 375.00p | 360.00p | 375.00p | 0 |
| 30/12/2014 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 29/12/2014 | 360.00p | 360.00p | 325.00p | 360.00p | 45 |
| 24/12/2014 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 23/12/2014 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 22/12/2014 | 360.00p | 400.00p | 360.00p | 360.00p | 200 |
| 19/12/2014 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 18/12/2014 | 360.00p | 410.00p | 325.00p | 360.00p | 713 |
| 17/12/2014 | 360.00p | 360.00p | 322.50p | 360.00p | 0 |
| 16/12/2014 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 15/12/2014 | 317.50p | 322.50p | 310.00p | 322.50p | 50 |
| 12/12/2014 | 317.50p | 317.50p | 310.00p | 317.50p | 18 |
| 11/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 10/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 09/12/2014 | 317.50p | 317.50p | 310.00p | 317.50p | 348 |
| 08/12/2014 | 317.50p | 360.00p | 317.50p | 317.50p | 92 |
| 05/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 04/12/2014 | 317.50p | 320.00p | 310.00p | 317.50p | 998 |
| 03/12/2014 | 300.00p | 320.00p | 280.00p | 317.50p | 1290 |
| 02/12/2014 | 312.50p | 312.50p | 280.00p | 300.00p | 1370 |
| 01/12/2014 | 292.50p | 340.00p | 292.50p | 307.50p | 282 |
| 28/11/2014 | 280.00p | 305.00p | 280.00p | 292.50p | 2483 |
| 27/11/2014 | 267.50p | 285.26p | 250.00p | 280.00p | 2262 |
| 26/11/2014 | 267.50p | 267.50p | 250.00p | 267.50p | 73 |
| 25/11/2014 | 267.50p | 267.50p | 242.50p | 267.50p | 0 |
| 24/11/2014 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 21/11/2014 | 267.50p | 267.50p | 250.00p | 267.50p | 3 |
| 20/11/2014 | 267.50p | 283.25p | 267.50p | 267.50p | 350 |
| 19/11/2014 | 267.50p | 283.07p | 267.50p | 267.50p | 1084 |
| 18/11/2014 | 245.00p | 270.71p | 245.00p | 267.50p | 1714 |
| 17/11/2014 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/11/2014 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/11/2014 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 12/11/2014 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 11/11/2014 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 10/11/2014 | 242.50p | 245.00p | 242.50p | 245.00p | 0 |
| 07/11/2014 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 06/11/2014 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 05/11/2014 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 04/11/2014 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 03/11/2014 | 262.50p | 262.50p | 200.00p | 242.50p | 215 |
| 31/10/2014 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 30/10/2014 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 29/10/2014 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 28/10/2014 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 27/10/2014 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 24/10/2014 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 23/10/2014 | 267.50p | 267.50p | 250.00p | 262.50p | 200 |
| 22/10/2014 | 305.00p | 305.00p | 250.00p | 267.50p | 1303 |
| 21/10/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 20/10/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 17/10/2014 | 332.50p | 332.50p | 281.17p | 305.00p | 1000 |
| 16/10/2014 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 15/10/2014 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 14/10/2014 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 13/10/2014 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 10/10/2014 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 09/10/2014 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 08/10/2014 | 332.50p | 332.50p | 308.00p | 332.50p | 1 |
| 07/10/2014 | 357.50p | 357.50p | 300.00p | 332.50p | 2395 |
| 06/10/2014 | 357.50p | 357.50p | 350.00p | 357.50p | 0 |
| 03/10/2014 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 02/10/2014 | 357.50p | 380.00p | 357.50p | 357.50p | 1000 |
| 01/10/2014 | 357.50p | 357.50p | 315.00p | 357.50p | 450 |
| 30/09/2014 | 357.50p | 390.00p | 357.50p | 357.50p | 365 |
| 29/09/2014 | 280.00p | 395.00p | 280.00p | 357.50p | 3087 |
| 26/09/2014 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 25/09/2014 | 280.00p | 305.00p | 280.00p | 280.00p | 620 |
| 24/09/2014 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 23/09/2014 | 280.00p | 280.00p | 247.50p | 280.00p | 84 |
| 22/09/2014 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 19/09/2014 | 280.00p | 280.00p | 247.50p | 280.00p | 831 |
| 18/09/2014 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 17/09/2014 | 280.00p | 280.00p | 247.50p | 280.00p | 65 |
| 16/09/2014 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 15/09/2014 | 270.00p | 300.00p | 270.00p | 280.00p | 750 |
| 12/09/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 11/09/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 10/09/2014 | 270.00p | 297.00p | 270.00p | 270.00p | 84 |
| 09/09/2014 | 245.00p | 298.54p | 245.00p | 270.00p | 863 |
| 08/09/2014 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 05/09/2014 | 245.00p | 268.28p | 245.00p | 245.00p | 50 |
| 04/09/2014 | 240.00p | 265.00p | 217.50p | 245.00p | 1003 |
| 03/09/2014 | 240.00p | 240.00p | 215.25p | 240.00p | 1476 |
| 02/09/2014 | 240.00p | 270.00p | 240.00p | 240.00p | 194 |
| 01/09/2014 | 182.50p | 250.00p | 182.50p | 237.50p | 3125 |
| 29/08/2014 | 165.00p | 200.00p | 160.00p | 182.50p | 2466 |
| 28/08/2014 | 132.50p | 200.00p | 120.00p | 165.00p | 3542 |
| 27/08/2014 | 140.00p | 140.00p | 132.50p | 132.50p | 0 |
*Close Price adjusted for both dividends and splits