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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- 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
DCD Media (DCD) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/08/2014 | 180.00p | 180.00p | 110.00p | 140.00p | 5724 |
| 22/08/2014 | 180.00p | 180.00p | 140.00p | 180.00p | 0 |
| 21/08/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/08/2014 | 180.00p | 180.00p | 170.00p | 180.00p | 24 |
| 19/08/2014 | 185.00p | 185.00p | 180.00p | 180.00p | 0 |
| 18/08/2014 | 215.00p | 215.00p | 180.00p | 185.00p | 1250 |
| 15/08/2014 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 14/08/2014 | 222.50p | 222.50p | 212.00p | 215.00p | 962 |
| 13/08/2014 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 12/08/2014 | 222.50p | 222.50p | 210.00p | 222.50p | 65 |
| 11/08/2014 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 08/08/2014 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 07/08/2014 | 225.00p | 225.00p | 210.00p | 222.50p | 34 |
| 06/08/2014 | 225.00p | 262.50p | 225.00p | 225.00p | 0 |
| 05/08/2014 | 255.00p | 262.50p | 225.00p | 225.00p | 0 |
| 04/08/2014 | 262.50p | 262.50p | 252.00p | 255.00p | 23 |
| 01/08/2014 | 262.50p | 275.00p | 230.00p | 262.50p | 0 |
| 31/07/2014 | 262.50p | 275.00p | 230.00p | 262.50p | 0 |
| 30/07/2014 | 262.50p | 275.00p | 230.00p | 262.50p | 0 |
| 29/07/2014 | 262.50p | 275.00p | 230.00p | 262.50p | 0 |
| 28/07/2014 | 262.50p | 275.00p | 230.00p | 262.50p | 0 |
| 25/07/2014 | 262.50p | 275.00p | 230.00p | 262.50p | 0 |
| 24/07/2014 | 275.00p | 275.00p | 230.00p | 262.50p | 1180 |
| 23/07/2014 | 275.00p | 290.00p | 275.00p | 275.00p | 900 |
| 22/07/2014 | 275.00p | 342.50p | 250.00p | 275.00p | 0 |
| 21/07/2014 | 275.00p | 342.50p | 250.00p | 275.00p | 0 |
| 18/07/2014 | 275.00p | 342.50p | 250.00p | 275.00p | 0 |
| 17/07/2014 | 275.00p | 342.50p | 250.00p | 275.00p | 0 |
| 16/07/2014 | 275.00p | 342.50p | 250.00p | 275.00p | 0 |
| 15/07/2014 | 287.50p | 342.50p | 250.00p | 275.00p | 0 |
| 14/07/2014 | 287.50p | 342.50p | 250.00p | 287.50p | 0 |
| 11/07/2014 | 287.50p | 342.50p | 250.00p | 287.50p | 0 |
| 10/07/2014 | 287.50p | 342.50p | 250.00p | 287.50p | 0 |
| 09/07/2014 | 342.50p | 342.50p | 250.00p | 287.50p | 500 |
| 08/07/2014 | 342.50p | 342.50p | 280.00p | 342.50p | 0 |
| 07/07/2014 | 342.50p | 342.50p | 280.00p | 342.50p | 0 |
| 04/07/2014 | 342.50p | 342.50p | 280.00p | 342.50p | 0 |
| 03/07/2014 | 342.50p | 342.50p | 280.00p | 342.50p | 0 |
| 02/07/2014 | 342.50p | 342.50p | 280.00p | 342.50p | 0 |
| 01/07/2014 | 342.50p | 342.50p | 280.00p | 342.50p | 1600 |
| 30/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 0 |
| 27/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 0 |
| 26/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 1 |
| 25/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 0 |
| 24/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 0 |
| 23/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 1 |
| 20/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 0 |
| 19/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 0 |
| 18/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 0 |
| 17/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 0 |
| 16/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 0 |
| 13/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 0 |
| 12/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 75 |
| 11/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 0 |
| 10/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 0 |
| 09/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 0 |
| 06/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 43 |
| 05/06/2014 | 342.50p | 342.50p | 300.00p | 342.50p | 50 |
| 04/06/2014 | 332.50p | 350.00p | 332.50p | 342.50p | 1425 |
| 03/06/2014 | 357.50p | 357.50p | 300.00p | 332.50p | 219 |
| 02/06/2014 | 357.50p | 357.50p | 315.00p | 357.50p | 135 |
| 30/05/2014 | 357.50p | 370.00p | 357.50p | 357.50p | 135 |
| 29/05/2014 | 350.00p | 370.00p | 350.00p | 357.50p | 768 |
| 28/05/2014 | 395.00p | 395.00p | 300.00p | 350.00p | 4006 |
| 27/05/2014 | 395.00p | 405.00p | 390.00p | 395.00p | 0 |
| 23/05/2014 | 395.00p | 405.00p | 390.00p | 395.00p | 0 |
| 22/05/2014 | 395.00p | 405.00p | 390.00p | 395.00p | 37 |
| 21/05/2014 | 397.50p | 397.50p | 350.00p | 390.00p | 1500 |
| 20/05/2014 | 397.50p | 408.00p | 397.50p | 397.50p | 330 |
| 19/05/2014 | 397.50p | 435.00p | 397.50p | 397.50p | 0 |
| 16/05/2014 | 397.50p | 435.00p | 397.50p | 397.50p | 0 |
| 15/05/2014 | 397.50p | 435.00p | 397.50p | 397.50p | 0 |
| 14/05/2014 | 397.50p | 435.00p | 397.50p | 397.50p | 0 |
| 13/05/2014 | 397.50p | 435.00p | 397.50p | 397.50p | 0 |
| 12/05/2014 | 397.50p | 435.00p | 397.50p | 435.00p | 0 |
| 09/05/2014 | 397.50p | 435.00p | 397.50p | 435.00p | 0 |
| 08/05/2014 | 397.50p | 400.00p | 397.50p | 397.50p | 0 |
| 07/05/2014 | 397.50p | 400.00p | 397.50p | 397.50p | 0 |
| 06/05/2014 | 397.50p | 400.00p | 397.50p | 397.50p | 0 |
| 02/05/2014 | 397.50p | 400.00p | 397.50p | 397.50p | 0 |
| 01/05/2014 | 397.50p | 400.00p | 397.50p | 397.50p | 1110 |
| 30/04/2014 | 442.50p | 442.50p | 385.00p | 397.50p | 15 |
| 29/04/2014 | 442.50p | 442.50p | 400.00p | 442.50p | 0 |
| 28/04/2014 | 442.50p | 442.50p | 400.00p | 442.50p | 0 |
| 25/04/2014 | 442.50p | 442.50p | 400.00p | 442.50p | 0 |
| 24/04/2014 | 442.50p | 442.50p | 400.00p | 442.50p | 3 |
| 23/04/2014 | 442.50p | 470.00p | 442.50p | 442.50p | 0 |
| 22/04/2014 | 442.50p | 470.00p | 442.50p | 442.50p | 0 |
| 17/04/2014 | 442.50p | 470.00p | 442.50p | 442.50p | 0 |
| 16/04/2014 | 442.50p | 470.00p | 442.50p | 442.50p | 0 |
| 15/04/2014 | 442.50p | 470.00p | 442.50p | 442.50p | 35 |
| 14/04/2014 | 442.50p | 470.00p | 405.00p | 442.50p | 0 |
| 11/04/2014 | 442.50p | 470.00p | 405.00p | 442.50p | 0 |
| 10/04/2014 | 442.50p | 470.00p | 405.00p | 442.50p | 0 |
| 09/04/2014 | 442.50p | 470.00p | 405.00p | 442.50p | 0 |
| 08/04/2014 | 442.50p | 470.00p | 405.00p | 442.50p | 3110 |
| 07/04/2014 | 442.50p | 442.50p | 400.00p | 442.50p | 0 |
| 04/04/2014 | 442.50p | 442.50p | 400.00p | 442.50p | 0 |
| 03/04/2014 | 442.50p | 442.50p | 400.00p | 442.50p | 5 |
| 02/04/2014 | 442.50p | 442.50p | 385.00p | 442.50p | 250 |
| 01/04/2014 | 442.50p | 442.50p | 400.00p | 442.50p | 280 |
| 31/03/2014 | 442.50p | 442.50p | 400.00p | 442.50p | 0 |
| 28/03/2014 | 437.50p | 442.50p | 400.00p | 435.00p | 270 |
| 27/03/2014 | 442.50p | 470.00p | 437.50p | 442.50p | 0 |
| 26/03/2014 | 442.50p | 470.00p | 442.50p | 442.50p | 210 |
| 25/03/2014 | 442.50p | 470.00p | 400.00p | 442.50p | 128 |
| 24/03/2014 | 455.00p | 455.00p | 400.00p | 442.50p | 102 |
| 21/03/2014 | 455.00p | 455.00p | 410.00p | 455.00p | 0 |
| 20/03/2014 | 455.00p | 455.00p | 410.00p | 455.00p | 10 |
| 19/03/2014 | 455.00p | 455.00p | 410.90p | 455.00p | 0 |
| 18/03/2014 | 455.00p | 455.00p | 410.90p | 455.00p | 0 |
| 17/03/2014 | 455.00p | 455.00p | 410.90p | 450.00p | 0 |
| 14/03/2014 | 455.00p | 455.00p | 410.90p | 455.00p | 0 |
| 13/03/2014 | 455.00p | 455.00p | 410.90p | 455.00p | 0 |
| 12/03/2014 | 455.00p | 455.00p | 410.90p | 455.00p | 1 |
| 11/03/2014 | 455.00p | 532.50p | 435.00p | 455.00p | 0 |
| 10/03/2014 | 532.50p | 532.50p | 435.00p | 455.00p | 1000 |
| 07/03/2014 | 532.50p | 532.50p | 505.00p | 532.50p | 100 |
| 06/03/2014 | 532.50p | 532.50p | 460.00p | 532.50p | 0 |
| 05/03/2014 | 532.50p | 532.50p | 460.00p | 532.50p | 0 |
| 04/03/2014 | 532.50p | 532.50p | 460.00p | 532.50p | 300 |
| 03/03/2014 | 532.50p | 532.50p | 515.00p | 532.50p | 500 |
| 28/02/2014 | 555.00p | 555.00p | 480.00p | 532.50p | 1212 |
| 27/02/2014 | 555.00p | 582.50p | 500.00p | 555.00p | 0 |
| 26/02/2014 | 582.50p | 582.50p | 500.00p | 555.00p | 0 |
| 25/02/2014 | 582.50p | 595.00p | 530.00p | 582.50p | 0 |
| 24/02/2014 | 595.00p | 595.00p | 530.00p | 582.50p | 500 |
| 21/02/2014 | 595.00p | 615.00p | 595.00p | 595.00p | 125 |
| 20/02/2014 | 595.00p | 627.50p | 580.00p | 595.00p | 0 |
| 19/02/2014 | 595.00p | 627.50p | 580.00p | 595.00p | 0 |
| 18/02/2014 | 595.00p | 627.50p | 580.00p | 595.00p | 0 |
| 17/02/2014 | 627.50p | 627.50p | 580.00p | 595.00p | 379 |
| 14/02/2014 | 627.50p | 627.50p | 625.00p | 627.50p | 0 |
| 13/02/2014 | 627.50p | 627.50p | 625.00p | 627.50p | 2 |
| 12/02/2014 | 627.50p | 627.50p | 600.00p | 627.50p | 0 |
| 11/02/2014 | 627.50p | 627.50p | 600.00p | 627.50p | 150 |
| 10/02/2014 | 627.50p | 630.00p | 600.00p | 627.50p | 0 |
| 07/02/2014 | 602.50p | 630.00p | 600.00p | 627.50p | 200 |
| 06/02/2014 | 630.00p | 660.00p | 600.00p | 630.00p | 0 |
| 05/02/2014 | 660.00p | 660.00p | 600.00p | 630.00p | 230 |
| 04/02/2014 | 672.50p | 672.50p | 660.00p | 660.00p | 30 |
| 03/02/2014 | 672.50p | 672.50p | 650.00p | 672.50p | 0 |
| 31/01/2014 | 672.50p | 672.50p | 650.00p | 672.50p | 1000 |
| 30/01/2014 | 672.50p | 672.50p | 660.00p | 672.50p | 1008 |
| 29/01/2014 | 672.50p | 687.50p | 672.50p | 672.50p | 0 |
| 28/01/2014 | 687.50p | 687.50p | 672.50p | 672.50p | 30 |
| 27/01/2014 | 700.00p | 702.00p | 687.50p | 687.50p | 48 |
| 24/01/2014 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 23/01/2014 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 22/01/2014 | 700.00p | 700.00p | 700.00p | 700.00p | 10 |
| 21/01/2014 | 700.00p | 700.00p | 700.00p | 700.00p | 3 |
| 20/01/2014 | 700.00p | 700.00p | 700.00p | 700.00p | 12 |
| 17/01/2014 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 16/01/2014 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 15/01/2014 | 700.00p | 700.00p | 700.00p | 700.00p | 1 |
| 14/01/2014 | 700.00p | 700.00p | 695.00p | 700.00p | 0 |
| 13/01/2014 | 700.00p | 700.00p | 695.00p | 700.00p | 0 |
| 10/01/2014 | 700.00p | 700.00p | 695.00p | 700.00p | 0 |
| 09/01/2014 | 700.00p | 700.00p | 695.00p | 700.00p | 3 |
| 08/01/2014 | 700.00p | 700.00p | 695.00p | 700.00p | 0 |
| 07/01/2014 | 700.00p | 700.00p | 695.00p | 700.00p | 51 |
| 06/01/2014 | 700.00p | 700.00p | 695.00p | 700.00p | 2 |
| 03/01/2014 | 700.00p | 710.00p | 655.00p | 700.00p | 0 |
| 02/01/2014 | 700.00p | 710.00p | 655.00p | 700.00p | 0 |
| 31/12/2013 | 700.00p | 710.00p | 655.00p | 710.00p | 0 |
| 30/12/2013 | 700.00p | 700.00p | 655.00p | 700.00p | 0 |
| 27/12/2013 | 697.50p | 700.00p | 697.50p | 700.00p | 0 |
| 24/12/2013 | 697.50p | 700.00p | 697.50p | 697.50p | 0 |
| 23/12/2013 | 697.50p | 700.00p | 697.50p | 697.50p | 375 |
| 20/12/2013 | 697.50p | 700.00p | 655.00p | 697.50p | 0 |
| 19/12/2013 | 697.50p | 700.00p | 655.00p | 697.50p | 0 |
| 18/12/2013 | 697.50p | 700.00p | 655.00p | 697.50p | 0 |
| 17/12/2013 | 697.50p | 700.00p | 655.00p | 655.00p | 44 |
| 16/12/2013 | 697.50p | 700.00p | 655.00p | 697.50p | 0 |
| 13/12/2013 | 697.50p | 700.00p | 655.00p | 697.50p | 0 |
| 12/12/2013 | 700.00p | 700.00p | 655.00p | 697.50p | 0 |
| 11/12/2013 | 697.50p | 700.00p | 655.00p | 655.00p | 0 |
| 10/12/2013 | 697.50p | 700.00p | 695.00p | 697.50p | 0 |
| 09/12/2013 | 700.00p | 700.00p | 695.00p | 697.50p | 2 |
| 06/12/2013 | 697.50p | 700.00p | 655.00p | 655.00p | 0 |
| 05/12/2013 | 697.50p | 700.00p | 697.50p | 697.50p | 0 |
| 04/12/2013 | 697.50p | 700.00p | 697.50p | 697.50p | 0 |
| 03/12/2013 | 697.50p | 700.00p | 697.50p | 697.50p | 0 |
| 02/12/2013 | 697.50p | 700.00p | 697.50p | 697.50p | 0 |
| 29/11/2013 | 700.00p | 700.00p | 697.50p | 697.50p | 0 |
| 28/11/2013 | 697.50p | 700.00p | 697.50p | 697.50p | 0 |
| 27/11/2013 | 697.50p | 700.00p | 697.50p | 697.50p | 0 |
| 26/11/2013 | 697.50p | 700.00p | 697.50p | 697.50p | 0 |
| 25/11/2013 | 697.50p | 700.00p | 697.50p | 697.50p | 0 |
| 22/11/2013 | 697.50p | 700.00p | 697.50p | 697.50p | 0 |
| 21/11/2013 | 697.50p | 700.00p | 697.50p | 697.50p | 0 |
| 20/11/2013 | 697.50p | 700.00p | 697.50p | 697.50p | 0 |
| 19/11/2013 | 697.50p | 700.00p | 697.50p | 697.50p | 143 |
| 18/11/2013 | 700.00p | 700.00p | 695.00p | 697.50p | 400 |
| 15/11/2013 | 700.00p | 700.00p | 695.00p | 700.00p | 0 |
| 14/11/2013 | 700.00p | 700.00p | 695.00p | 700.00p | 0 |
| 13/11/2013 | 700.00p | 700.00p | 695.00p | 700.00p | 0 |
| 12/11/2013 | 700.00p | 700.00p | 695.00p | 700.00p | 0 |
| 11/11/2013 | 700.00p | 700.00p | 695.00p | 700.00p | 0 |
| 08/11/2013 | 700.00p | 700.00p | 695.00p | 700.00p | 5 |
*Close Price adjusted for both dividends and splits