DCD Media (DCD) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DCD Media

Date Open High Low Close* Volume
07/11/2013 700.00p 700.00p 695.00p 700.00p 21
06/11/2013 700.00p 703.00p 695.00p 700.00p 0
05/11/2013 700.00p 703.00p 695.00p 700.00p 0
04/11/2013 700.00p 703.00p 695.00p 700.00p 0
01/11/2013 700.00p 703.00p 695.00p 700.00p 227
31/10/2013 700.00p 700.00p 695.00p 700.00p 0
30/10/2013 700.00p 700.00p 695.00p 700.00p 2
29/10/2013 700.00p 700.00p 695.00p 700.00p 0
28/10/2013 700.00p 700.00p 695.00p 700.00p 0
25/10/2013 700.00p 700.00p 695.00p 700.00p 0
24/10/2013 700.00p 700.00p 695.00p 700.00p 0
23/10/2013 700.00p 700.00p 695.00p 700.00p 0
22/10/2013 700.00p 700.00p 695.00p 700.00p 0
21/10/2013 700.00p 700.00p 695.00p 700.00p 158
18/10/2013 700.00p 700.00p 700.00p 700.00p 0
17/10/2013 700.00p 700.00p 700.00p 700.00p 0
16/10/2013 700.00p 700.00p 700.00p 700.00p 0
15/10/2013 700.00p 700.00p 700.00p 700.00p 980
14/10/2013 700.00p 703.00p 655.00p 700.00p 0
11/10/2013 700.00p 703.00p 655.00p 700.00p 0
10/10/2013 700.00p 703.00p 655.00p 700.00p 0
09/10/2013 665.00p 703.00p 655.00p 655.00p 137
08/10/2013 705.00p 710.00p 698.90p 700.00p 0
07/10/2013 705.00p 710.00p 698.90p 705.00p 0
04/10/2013 705.00p 710.00p 698.90p 705.00p 0
03/10/2013 710.00p 710.00p 698.90p 705.00p 335
02/10/2013 710.00p 720.00p 710.00p 710.00p 75
01/10/2013 710.00p 722.00p 695.00p 710.00p 2
30/09/2013 697.50p 722.00p 695.00p 710.00p 1025
27/09/2013 792.50p 800.00p 760.00p 792.50p 386
26/09/2013 792.50p 825.00p 792.50p 792.50p 300
25/09/2013 800.00p 825.00p 792.50p 792.50p 0
24/09/2013 805.00p 825.00p 800.00p 805.00p 0
23/09/2013 825.00p 825.00p 800.00p 805.00p 500
20/09/2013 825.00p 825.00p 800.00p 825.00p 0
19/09/2013 825.00p 825.00p 800.00p 825.00p 250
18/09/2013 825.00p 825.00p 800.00p 825.00p 0
17/09/2013 825.00p 825.00p 800.00p 825.00p 0
16/09/2013 825.00p 825.00p 800.00p 825.00p 47
13/09/2013 825.00p 837.50p 800.00p 825.00p 0
12/09/2013 837.50p 837.50p 800.00p 825.00p 65
11/09/2013 862.50p 862.50p 825.00p 837.50p 233
10/09/2013 862.50p 862.50p 825.00p 862.50p 42
09/09/2013 862.50p 875.25p 837.50p 862.50p 0
06/09/2013 862.50p 875.25p 837.50p 862.50p 0
05/09/2013 837.50p 875.25p 837.50p 862.50p 325
04/09/2013 837.50p 837.50p 800.00p 837.50p 122
03/09/2013 837.50p 837.50p 800.00p 837.50p 0
02/09/2013 837.50p 837.50p 800.00p 837.50p 0
30/08/2013 837.50p 837.50p 800.00p 837.50p 100
29/08/2013 837.50p 837.50p 800.00p 837.50p 5
28/08/2013 837.50p 837.50p 800.00p 837.50p 4
27/08/2013 837.50p 862.50p 837.50p 837.50p 0
23/08/2013 837.50p 862.50p 837.50p 837.50p 125
22/08/2013 837.50p 862.50p 837.50p 837.50p 0
21/08/2013 862.50p 862.50p 837.50p 837.50p 10
20/08/2013 862.50p 862.50p 780.00p 862.50p 3992
19/08/2013 862.50p 862.50p 825.00p 862.50p 35
16/08/2013 862.50p 862.50p 825.00p 862.50p 0
15/08/2013 862.50p 862.50p 825.00p 862.50p 0
14/08/2013 862.50p 862.50p 825.00p 862.50p 0
13/08/2013 862.50p 862.50p 825.00p 862.50p 0
12/08/2013 862.50p 862.50p 825.00p 862.50p 17
09/08/2013 862.50p 875.00p 830.00p 862.50p 0
08/08/2013 862.50p 875.00p 830.00p 862.50p 0
07/08/2013 862.50p 875.00p 830.00p 875.00p 120
06/08/2013 862.50p 862.50p 825.00p 862.50p 0
05/08/2013 862.50p 862.50p 825.00p 862.50p 0
02/08/2013 862.50p 862.50p 825.00p 862.50p 0
01/08/2013 862.50p 862.50p 825.00p 862.50p 0
31/07/2013 862.50p 862.50p 825.00p 862.50p 0
30/07/2013 862.50p 862.50p 825.00p 862.50p 0
29/07/2013 862.50p 862.50p 825.00p 862.50p 50
26/07/2013 862.50p 862.50p 825.00p 862.50p 301
25/07/2013 862.50p 862.50p 860.00p 862.50p 140
24/07/2013 862.50p 875.00p 862.00p 862.50p 0
23/07/2013 862.50p 862.50p 862.00p 862.50p 21
22/07/2013 862.50p 862.50p 810.00p 862.50p 277
19/07/2013 862.50p 887.50p 850.00p 862.50p 0
18/07/2013 862.50p 887.50p 850.00p 862.50p 0
17/07/2013 862.50p 887.50p 850.00p 862.50p 250
16/07/2013 887.50p 887.50p 850.00p 862.50p 28
15/07/2013 887.50p 887.50p 850.00p 887.50p 66
12/07/2013 887.50p 887.50p 850.00p 887.50p 3
11/07/2013 887.50p 887.50p 850.00p 887.50p 0
10/07/2013 887.50p 887.50p 850.00p 887.50p 0
09/07/2013 887.50p 887.50p 850.00p 887.50p 3
08/07/2013 887.50p 887.50p 850.00p 887.50p 53
05/07/2013 887.50p 930.00p 850.00p 887.50p 60
04/07/2013 930.00p 930.00p 850.00p 887.50p 318
03/07/2013 935.00p 935.00p 894.90p 930.00p 227
02/07/2013 942.50p 942.50p 915.00p 935.00p 19
01/07/2013 975.00p 975.00p 0.98p 942.50p 64
28/06/2013 975.00p 975.00p 875.00p 875.00p 1
27/06/2013 975.00p 975.00p 949.90p 975.00p 100
26/06/2013 1,075.00p 1,075.00p 950.00p 975.00p 70
25/06/2013 1,075.00p 1,075.00p 1,000.00p 1,075.00p 12
24/06/2013 1,075.00p 1,075.00p 999.90p 1,075.00p 501
21/06/2013 1,075.00p 1,075.00p 1,000.00p 1,075.00p 530
20/06/2013 1,100.00p 1,125.00p 1,001.00p 1,075.00p 1
19/06/2013 1,125.00p 1,125.00p 1,040.00p 1,125.00p 3
18/06/2013 1,125.00p 1,125.00p 1,045.00p 1,125.00p 17
17/06/2013 1,125.00p 1,125.00p 1,050.00p 1,125.00p 385
14/06/2013 1,175.00p 1,175.00p 1,100.00p 1,175.00p 2
13/06/2013 1,175.00p 1,175.00p 1,100.00p 1,175.00p 0
12/06/2013 1,175.00p 1,175.00p 1,100.00p 1,175.00p 1
11/06/2013 1,175.00p 1,175.00p 1,140.00p 1,175.00p 56
10/06/2013 1,175.00p 1,175.00p 850.00p 1,175.00p 283
07/06/2013 1,175.00p 1,175.00p 1,149.00p 1,175.00p 200
06/06/2013 1,175.00p 1,175.00p 1,150.00p 1,175.00p 0
05/06/2013 1,175.00p 1,175.00p 1,150.00p 1,175.00p 0
04/06/2013 1,175.00p 1,175.00p 1,150.00p 1,175.00p 85
03/06/2013 1,550.00p 1,625.00p 1,050.00p 1,175.00p 1122
31/05/2013 1,600.00p 1,625.00p 1,550.00p 1,625.00p 365
30/05/2013 1,600.00p 1,620.00p 1,600.00p 1,600.00p 0
29/05/2013 1,600.00p 1,620.00p 1,600.00p 1,600.00p 0
28/05/2013 1,600.00p 1,620.00p 1,600.00p 1,600.00p 25
24/05/2013 1,650.00p 1,650.00p 1,450.00p 1,600.00p 453
23/05/2013 1,650.00p 1,650.00p 1,550.00p 1,650.00p 100
22/05/2013 1,650.00p 1,650.00p 1,640.00p 1,650.00p 50
21/05/2013 1,650.00p 1,650.00p 1,550.00p 1,650.00p 100
20/05/2013 1,625.00p 1,650.00p 1,625.00p 1,650.00p 5
17/05/2013 1,650.00p 1,660.00p 1,650.00p 1,650.00p 119
16/05/2013 1,650.00p 1,700.00p 1,625.00p 1,650.00p 0
15/05/2013 1,650.00p 1,660.00p 1,650.00p 1,650.00p 31
14/05/2013 1,650.00p 1,650.00p 1,550.00p 1,650.00p 0
13/05/2013 1,650.00p 1,650.00p 1,550.00p 1,650.00p 5
10/05/2013 1,650.00p 1,650.00p 1,550.00p 1,650.00p 15
09/05/2013 1,650.00p 1,650.00p 1,550.00p 1,650.00p 151
08/05/2013 1,650.00p 1,650.00p 1,550.00p 1,650.00p 34
07/05/2013 1,650.00p 1,670.00p 1,650.00p 1,650.00p 118
03/05/2013 1,625.00p 1,650.00p 1,625.00p 1,650.00p 209
02/05/2013 1,625.00p 1,625.00p 1,300.00p 1,625.00p 33
01/05/2013 1,625.00p 1,670.00p 1,500.00p 1,625.00p 51
30/04/2013 1,625.00p 1,680.00p 1,550.00p 1,625.00p 290
29/04/2013 1,625.00p 1,625.00p 1,500.00p 1,625.00p 0
26/04/2013 1,625.00p 1,625.00p 1,620.00p 1,625.00p 0
25/04/2013 1,625.00p 1,625.00p 1,620.00p 1,625.00p 0
24/04/2013 1,625.00p 1,625.00p 1,620.00p 1,625.00p 1
23/04/2013 1,625.00p 1,625.00p 1,620.00p 1,625.00p 136
22/04/2013 1,625.00p 1,625.00p 1,500.00p 1,625.00p 9
19/04/2013 1,600.00p 1,680.00p 1,450.00p 1,625.00p 679
18/04/2013 1,550.00p 1,700.00p 1,550.00p 1,600.00p 433
17/04/2013 1,550.00p 1,570.00p 1,550.00p 1,550.00p 30
16/04/2013 1,550.00p 1,570.00p 1,500.00p 1,550.00p 17
15/04/2013 1,500.00p 1,570.00p 1,500.00p 1,500.00p 46
12/04/2013 1,350.00p 1,580.00p 1,350.00p 1,500.00p 605
11/04/2013 1,350.00p 1,350.00p 1,300.00p 1,350.00p 0
10/04/2013 1,350.00p 1,350.00p 1,300.00p 1,350.00p 0
09/04/2013 1,350.00p 1,350.00p 1,300.00p 1,350.00p 0
08/04/2013 1,350.00p 1,350.00p 1,300.00p 1,350.00p 1
05/04/2013 1,350.00p 1,350.00p 1,300.00p 1,350.00p 0
04/04/2013 1,350.00p 1,350.00p 1,300.00p 1,350.00p 0
03/04/2013 1,350.00p 1,350.00p 1,300.00p 1,350.00p 0
02/04/2013 1,350.00p 1,350.00p 1,300.00p 1,350.00p 100
28/03/2013 1,350.00p 1,350.00p 1,300.00p 1,350.00p 0
27/03/2013 1,325.00p 1,350.00p 1,300.00p 1,350.00p 239
26/03/2013 1,325.00p 1,325.00p 1,307.50p 1,325.00p 0
25/03/2013 1,325.00p 1,325.00p 1,231.80p 1,325.00p 18
22/03/2013 1,325.00p 1,350.00p 1,000.00p 1,325.00p 0
21/03/2013 1,325.00p 1,350.00p 1,000.00p 1,325.00p 57
20/03/2013 1,350.00p 1,350.00p 1,250.00p 1,325.00p 64
19/03/2013 1,350.00p 1,425.00p 1,300.00p 1,350.00p 0
18/03/2013 1,400.00p 1,425.00p 1,300.00p 1,350.00p 0
15/03/2013 1,400.00p 1,425.00p 1,300.00p 1,400.00p 5
14/03/2013 1,450.00p 1,525.00p 1,250.00p 1,425.00p 0
13/03/2013 1,500.00p 1,525.00p 1,250.00p 1,450.00p 93
12/03/2013 1,500.00p 1,500.00p 1,320.00p 1,500.00p 38
11/03/2013 1,500.00p 1,500.00p 1,320.00p 1,500.00p 0
08/03/2013 1,500.00p 1,500.00p 1,320.00p 1,500.00p 0
07/03/2013 1,500.00p 1,500.00p 1,320.00p 1,500.00p 0
06/03/2013 1,500.00p 1,500.00p 1,320.00p 1,500.00p 5
05/03/2013 1,500.00p 1,530.00p 1,500.00p 1,500.00p 0
04/03/2013 1,500.00p 1,530.00p 1,500.00p 1,500.00p 0
01/03/2013 1,500.00p 1,530.00p 1,500.00p 1,500.00p 75
28/02/2013 1,500.00p 1,530.00p 1,500.00p 1,500.00p 64
27/02/2013 1,500.00p 1,540.00p 1,500.00p 1,500.00p 2
26/02/2013 1,500.00p 1,500.00p 1,300.00p 1,500.00p 0
25/02/2013 1,500.00p 1,500.00p 1,321.00p 1,500.00p 70
22/02/2013 1,500.00p 1,500.00p 1,325.00p 1,500.00p 6
21/02/2013 1,500.00p 1,550.00p 1,500.00p 1,500.00p 1
20/02/2013 1,500.00p 1,550.00p 1,500.00p 1,500.00p 14
19/02/2013 1,500.00p 1,550.00p 1,500.00p 1,500.00p 0
18/02/2013 1,500.00p 1,550.00p 1,500.00p 1,500.00p 0
15/02/2013 1,500.00p 1,550.00p 1,500.00p 1,500.00p 44
14/02/2013 1,500.00p 1,550.00p 1,325.00p 1,500.00p 0
13/02/2013 1,475.00p 1,550.00p 1,325.00p 1,500.00p 50
12/02/2013 1,475.00p 1,500.00p 1,325.00p 1,475.00p 66
11/02/2013 1,475.00p 1,475.00p 1,320.00p 1,475.00p 0
08/02/2013 1,475.00p 1,475.00p 1,320.00p 1,475.00p 2
07/02/2013 1,475.00p 1,520.00p 1,475.00p 1,475.00p 278
06/02/2013 1,450.00p 1,500.00p 1,450.00p 1,475.00p 275
05/02/2013 1,450.00p 1,525.00p 1,250.00p 1,450.00p 1116
04/02/2013 1,400.00p 1,525.00p 1,400.00p 1,450.00p 132
01/02/2013 1,475.00p 1,525.00p 1,400.00p 1,400.00p 0
31/01/2013 1,475.00p 1,475.00p 1,405.00p 1,475.00p 0
30/01/2013 1,475.00p 1,475.00p 1,405.00p 1,475.00p 11
29/01/2013 1,475.00p 1,475.00p 1,400.00p 1,475.00p 18
28/01/2013 1,625.00p 1,625.00p 1,125.00p 1,475.00p 497
25/01/2013 1,625.00p 1,625.00p 1,500.00p 1,625.00p 825

*Close Price adjusted for both dividends and splits