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 |
|---|---|---|---|---|---|
| 10/04/2012 | 5,000.00p | 5,000.00p | 4,260.00p | 4,625.00p | 201 |
| 05/04/2012 | 5,000.00p | 5,000.00p | 4,750.00p | 5,000.00p | 6 |
| 04/04/2012 | 5,000.00p | 5,200.00p | 4,800.00p | 5,000.00p | 50 |
| 03/04/2012 | 5,000.00p | 5,100.00p | 4,750.00p | 5,000.00p | 152 |
| 02/04/2012 | 5,250.00p | 5,250.00p | 4,750.00p | 5,000.00p | 77 |
| 30/03/2012 | 5,125.00p | 5,125.00p | 5,000.00p | 5,125.00p | 30 |
| 29/03/2012 | 5,125.00p | 5,125.00p | 5,050.00p | 5,125.00p | 23 |
| 28/03/2012 | 5,125.00p | 5,250.00p | 5,055.00p | 5,125.00p | 331 |
| 27/03/2012 | 5,125.00p | 5,250.00p | 5,010.00p | 5,125.00p | 175 |
| 26/03/2012 | 5,000.00p | 5,250.00p | 5,000.00p | 5,125.00p | 138 |
| 23/03/2012 | 4,750.00p | 5,250.00p | 4,750.00p | 5,000.00p | 265 |
| 22/03/2012 | 4,375.00p | 4,375.00p | 4,200.00p | 4,375.00p | 2 |
| 21/03/2012 | 4,250.00p | 4,600.00p | 4,200.00p | 4,375.00p | 59 |
| 20/03/2012 | 4,500.00p | 4,500.00p | 4,250.00p | 4,250.00p | 230 |
| 19/03/2012 | 4,625.00p | 4,625.00p | 4,500.00p | 4,500.00p | 116 |
| 16/03/2012 | 4,750.00p | 4,950.00p | 4,560.00p | 4,750.00p | 5 |
| 15/03/2012 | 4,875.00p | 4,875.00p | 4,612.50p | 4,750.00p | 197 |
| 14/03/2012 | 4,875.00p | 5,000.00p | 4,600.00p | 4,875.00p | 149 |
| 13/03/2012 | 4,500.00p | 5,125.00p | 4,400.00p | 4,875.00p | 193 |
| 12/03/2012 | 4,875.00p | 4,875.00p | 4,450.00p | 4,500.00p | 304 |
| 09/03/2012 | 4,875.00p | 4,875.00p | 4,525.00p | 4,875.00p | 26 |
| 08/03/2012 | 4,750.00p | 4,875.00p | 4,525.00p | 4,875.00p | 27 |
| 07/03/2012 | 4,750.00p | 4,800.00p | 4,010.00p | 4,750.00p | 138 |
| 06/03/2012 | 5,375.00p | 5,375.00p | 4,000.00p | 4,750.00p | 242 |
| 05/03/2012 | 5,750.00p | 5,750.00p | 5,251.70p | 5,375.00p | 74 |
| 02/03/2012 | 5,750.00p | 5,750.00p | 5,500.00p | 5,750.00p | 0 |
| 01/03/2012 | 5,750.00p | 5,750.00p | 5,500.00p | 5,750.00p | 45 |
| 29/02/2012 | 5,750.00p | 5,750.00p | 5,750.00p | 5,750.00p | 2 |
| 28/02/2012 | 5,750.00p | 5,750.00p | 5,555.00p | 5,750.00p | 1 |
| 27/02/2012 | 5,750.00p | 5,900.00p | 5,550.00p | 5,750.00p | 44 |
| 24/02/2012 | 5,875.00p | 5,875.00p | 5,500.00p | 5,750.00p | 147 |
| 23/02/2012 | 5,750.00p | 6,000.00p | 5,600.00p | 5,875.00p | 62 |
| 22/02/2012 | 6,000.00p | 6,000.00p | 5,570.00p | 5,750.00p | 154 |
| 21/02/2012 | 5,625.00p | 6,100.00p | 5,300.00p | 6,000.00p | 506 |
| 20/02/2012 | 6,125.00p | 6,500.00p | 5,625.00p | 5,625.00p | 406 |
| 17/02/2012 | 6,250.00p | 6,400.00p | 5,770.00p | 6,125.00p | 535 |
| 16/02/2012 | 5,500.00p | 6,900.00p | 5,325.00p | 6,250.00p | 1159 |
| 15/02/2012 | 6,250.00p | 6,250.00p | 5,295.90p | 5,500.00p | 544 |
| 14/02/2012 | 6,500.00p | 6,800.00p | 6,000.00p | 6,250.00p | 440 |
| 13/02/2012 | 5,125.00p | 8,500.00p | 5,125.00p | 6,500.00p | 5994 |
| 10/02/2012 | 6,375.00p | 6,525.00p | 4,950.00p | 5,125.00p | 1234 |
| 09/02/2012 | 7,625.00p | 7,800.00p | 6,110.00p | 6,375.00p | 2213 |
| 08/02/2012 | 3,550.00p | 10,000.00p | 3,550.00p | 7,750.00p | 8628 |
| 07/02/2012 | 4,000.00p | 4,000.00p | 3,350.00p | 3,425.00p | 262 |
| 06/02/2012 | 4,000.00p | 4,195.00p | 3,750.00p | 4,000.00p | 299 |
| 03/02/2012 | 2,800.00p | 4,500.00p | 2,800.00p | 3,875.00p | 1433 |
| 02/02/2012 | 2,700.00p | 3,000.00p | 2,700.00p | 2,800.00p | 61 |
| 01/02/2012 | 2,500.00p | 2,790.00p | 2,500.00p | 2,700.00p | 31 |
| 31/01/2012 | 2,500.00p | 2,750.00p | 2,450.00p | 2,500.00p | 71 |
| 30/01/2012 | 2,300.00p | 2,725.00p | 2,300.00p | 2,500.00p | 607 |
| 27/01/2012 | 2,250.00p | 2,500.00p | 2,250.00p | 2,300.00p | 134 |
| 26/01/2012 | 2,125.00p | 2,400.00p | 2,125.00p | 2,250.00p | 212 |
| 25/01/2012 | 2,200.00p | 2,200.00p | 2,085.00p | 2,125.00p | 13 |
| 24/01/2012 | 2,250.00p | 2,350.00p | 2,080.00p | 2,200.00p | 284 |
| 23/01/2012 | 2,100.00p | 2,440.00p | 2,100.00p | 2,250.00p | 145 |
| 20/01/2012 | 2,125.00p | 2,198.00p | 2,100.00p | 2,100.00p | 42 |
| 19/01/2012 | 2,000.00p | 2,250.00p | 2,000.00p | 2,125.00p | 460 |
| 18/01/2012 | 1,800.00p | 2,250.00p | 1,800.00p | 2,000.00p | 150 |
| 17/01/2012 | 1,450.00p | 1,950.00p | 1,290.00p | 1,800.00p | 702 |
| 16/01/2012 | 1,350.00p | 1,460.00p | 1,225.00p | 1,450.00p | 441 |
| 13/01/2012 | 1,400.00p | 1,400.00p | 1,225.00p | 1,350.00p | 106 |
| 12/01/2012 | 1,375.00p | 1,600.00p | 1,227.40p | 1,400.00p | 1113 |
| 11/01/2012 | 1,250.00p | 1,325.00p | 1,150.00p | 1,250.00p | 0 |
| 10/01/2012 | 1,250.00p | 1,325.00p | 1,150.00p | 1,250.00p | 0 |
| 09/01/2012 | 1,250.00p | 1,325.00p | 1,150.00p | 1,250.00p | 0 |
| 06/01/2012 | 1,325.00p | 1,325.00p | 1,150.00p | 1,250.00p | 200 |
| 05/01/2012 | 1,250.00p | 1,375.00p | 1,250.00p | 1,325.00p | 150 |
| 04/01/2012 | 1,150.00p | 1,250.00p | 1,150.00p | 1,250.00p | 200 |
| 03/01/2012 | 1,325.00p | 1,350.00p | 1,000.00p | 1,150.00p | 238 |
| 30/12/2011 | 1,325.00p | 1,325.00p | 1,200.00p | 1,325.00p | 38 |
| 29/12/2011 | 1,325.00p | 1,450.00p | 1,300.00p | 1,325.00p | 0 |
| 28/12/2011 | 1,300.00p | 1,450.00p | 1,300.00p | 1,325.00p | 0 |
| 23/12/2011 | 1,300.00p | 1,340.00p | 1,300.00p | 1,300.00p | 0 |
| 22/12/2011 | 1,300.00p | 1,340.00p | 1,300.00p | 1,300.00p | 0 |
| 21/12/2011 | 1,300.00p | 1,340.00p | 1,300.00p | 1,300.00p | 0 |
| 20/12/2011 | 1,300.00p | 1,340.00p | 1,300.00p | 1,300.00p | 0 |
| 19/12/2011 | 1,300.00p | 1,340.00p | 1,300.00p | 1,300.00p | 3 |
| 16/12/2011 | 1,300.00p | 1,300.00p | 1,210.00p | 1,300.00p | 0 |
| 15/12/2011 | 1,300.00p | 1,300.00p | 1,210.00p | 1,300.00p | 2 |
| 14/12/2011 | 1,350.00p | 1,350.00p | 1,220.00p | 1,300.00p | 195 |
| 13/12/2011 | 1,325.00p | 1,400.00p | 1,250.00p | 1,350.00p | 450 |
| 12/12/2011 | 1,325.00p | 1,350.00p | 1,325.00p | 1,325.00p | 60 |
| 09/12/2011 | 1,450.00p | 1,450.00p | 1,250.00p | 1,325.00p | 12 |
| 08/12/2011 | 1,450.00p | 1,500.00p | 1,250.00p | 1,450.00p | 0 |
| 07/12/2011 | 1,500.00p | 1,500.00p | 1,250.00p | 1,450.00p | 84 |
| 06/12/2011 | 1,500.00p | 1,500.00p | 1,260.00p | 1,500.00p | 1 |
| 05/12/2011 | 1,500.00p | 1,500.00p | 1,260.00p | 1,500.00p | 0 |
| 02/12/2011 | 1,500.00p | 1,500.00p | 1,260.00p | 1,500.00p | 4 |
| 01/12/2011 | 1,375.00p | 1,500.00p | 1,254.10p | 1,500.00p | 68 |
| 30/11/2011 | 1,375.00p | 1,375.00p | 1,373.00p | 1,375.00p | 0 |
| 29/11/2011 | 1,375.00p | 1,375.00p | 1,373.00p | 1,375.00p | 7 |
| 28/11/2011 | 1,500.00p | 1,500.00p | 1,250.00p | 1,375.00p | 100 |
| 25/11/2011 | 1,500.00p | 1,500.00p | 1,300.00p | 1,500.00p | 370 |
| 24/11/2011 | 1,500.00p | 1,750.00p | 1,500.00p | 1,500.00p | 0 |
| 23/11/2011 | 1,750.00p | 1,750.00p | 1,500.00p | 1,500.00p | 275 |
| 22/11/2011 | 1,750.00p | 1,845.00p | 1,505.00p | 1,750.00p | 3 |
| 21/11/2011 | 1,750.00p | 1,750.00p | 1,505.00p | 1,750.00p | 3 |
| 18/11/2011 | 1,750.00p | 1,845.00p | 1,600.00p | 1,750.00p | 94 |
| 17/11/2011 | 1,750.00p | 1,900.00p | 1,750.00p | 1,750.00p | 158 |
| 16/11/2011 | 1,750.00p | 2,000.00p | 1,500.00p | 1,750.00p | 0 |
| 15/11/2011 | 2,000.00p | 2,000.00p | 1,500.00p | 1,750.00p | 177 |
| 14/11/2011 | 1,750.00p | 2,000.00p | 1,750.00p | 2,000.00p | 225 |
| 11/11/2011 | 1,750.00p | 1,800.00p | 1,750.00p | 1,750.00p | 211 |
| 10/11/2011 | 1,750.00p | 1,750.00p | 1,500.00p | 1,750.00p | 0 |
| 09/11/2011 | 1,750.00p | 1,750.00p | 1,500.00p | 1,750.00p | 0 |
| 08/11/2011 | 2,000.00p | 2,000.00p | 1,750.00p | 1,750.00p | 19 |
| 07/11/2011 | 2,000.00p | 2,000.00p | 1,800.00p | 2,000.00p | 0 |
| 04/11/2011 | 1,875.00p | 2,000.00p | 1,800.00p | 2,000.00p | 426 |
| 03/11/2011 | 1,875.00p | 2,000.00p | 1,750.00p | 1,875.00p | 0 |
| 02/11/2011 | 2,000.00p | 2,000.00p | 1,750.00p | 1,875.00p | 25 |
| 01/11/2011 | 2,000.00p | 2,000.00p | 1,750.00p | 2,000.00p | 100 |
| 31/10/2011 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
| 28/10/2011 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 49 |
| 27/10/2011 | 2,000.00p | 2,000.00p | 1,750.00p | 2,000.00p | 7 |
| 26/10/2011 | 2,000.00p | 2,250.00p | 1,775.00p | 2,000.00p | 0 |
| 25/10/2011 | 2,250.00p | 2,250.00p | 1,775.00p | 2,000.00p | 128 |
| 24/10/2011 | 2,250.00p | 2,250.00p | 2,025.00p | 2,250.00p | 0 |
| 21/10/2011 | 2,250.00p | 2,250.00p | 2,025.00p | 2,250.00p | 41 |
| 20/10/2011 | 2,250.00p | 2,300.00p | 2,250.00p | 2,250.00p | 38 |
| 19/10/2011 | 2,250.00p | 2,350.00p | 2,250.00p | 2,250.00p | 0 |
| 18/10/2011 | 2,250.00p | 2,350.00p | 2,250.00p | 2,250.00p | 12 |
| 17/10/2011 | 1,875.00p | 2,500.00p | 1,875.00p | 2,250.00p | 938 |
| 14/10/2011 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 558 |
| 13/10/2011 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 35 |
| 12/10/2011 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 0 |
| 11/10/2011 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 30 |
| 10/10/2011 | 1,875.00p | 2,125.00p | 1,753.00p | 1,875.00p | 0 |
| 07/10/2011 | 2,125.00p | 2,125.00p | 1,753.00p | 1,875.00p | 94 |
| 06/10/2011 | 2,125.00p | 2,125.00p | 1,750.00p | 2,125.00p | 0 |
| 05/10/2011 | 2,125.00p | 2,125.00p | 1,750.00p | 2,125.00p | 54 |
| 04/10/2011 | 2,250.00p | 2,250.00p | 1,895.00p | 2,125.00p | 30 |
| 03/10/2011 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 32 |
| 30/09/2011 | 2,375.00p | 2,375.00p | 2,000.00p | 2,250.00p | 14 |
| 29/09/2011 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 4 |
| 28/09/2011 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 10 |
| 27/09/2011 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 30 |
| 26/09/2011 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 1 |
| 23/09/2011 | 2,550.00p | 2,550.00p | 2,000.00p | 2,375.00p | 397 |
| 22/09/2011 | 2,750.00p | 2,875.00p | 2,550.00p | 2,550.00p | 0 |
| 21/09/2011 | 2,875.00p | 2,875.00p | 2,750.00p | 2,750.00p | 5 |
| 20/09/2011 | 2,875.00p | 2,875.00p | 2,701.00p | 2,875.00p | 13 |
| 19/09/2011 | 2,875.00p | 2,875.00p | 2,750.00p | 2,875.00p | 3 |
| 16/09/2011 | 2,875.00p | 2,875.00p | 2,750.00p | 2,875.00p | 7 |
| 15/09/2011 | 2,875.00p | 2,875.00p | 2,875.00p | 2,875.00p | 0 |
| 14/09/2011 | 2,875.00p | 2,875.00p | 2,753.00p | 2,875.00p | 2 |
| 13/09/2011 | 2,875.00p | 2,875.00p | 2,753.00p | 2,875.00p | 2 |
| 12/09/2011 | 2,875.00p | 2,875.00p | 2,753.00p | 2,875.00p | 2 |
| 09/09/2011 | 2,875.00p | 2,875.00p | 2,875.00p | 2,875.00p | 3 |
| 08/09/2011 | 2,875.00p | 2,950.00p | 2,875.00p | 2,875.00p | 100 |
| 07/09/2011 | 2,875.00p | 2,875.00p | 2,750.00p | 2,875.00p | 1 |
| 06/09/2011 | 2,875.00p | 2,875.00p | 2,500.00p | 2,875.00p | 27 |
| 05/09/2011 | 2,875.00p | 2,875.00p | 2,729.00p | 2,875.00p | 0 |
| 02/09/2011 | 2,875.00p | 2,875.00p | 2,729.00p | 2,875.00p | 6 |
| 01/09/2011 | 2,875.00p | 2,875.00p | 2,751.00p | 2,875.00p | 0 |
| 31/08/2011 | 2,875.00p | 2,875.00p | 2,751.00p | 2,875.00p | 0 |
| 30/08/2011 | 2,875.00p | 2,875.00p | 2,850.00p | 2,875.00p | 3 |
| 26/08/2011 | 2,875.00p | 2,875.00p | 2,750.00p | 2,875.00p | 11 |
| 25/08/2011 | 2,875.00p | 2,875.00p | 2,750.00p | 2,875.00p | 0 |
| 24/08/2011 | 2,875.00p | 2,875.00p | 2,750.00p | 2,875.00p | 31 |
| 23/08/2011 | 2,875.00p | 2,875.00p | 2,750.00p | 2,875.00p | 1 |
| 22/08/2011 | 2,875.00p | 2,875.00p | 2,760.00p | 2,875.00p | 0 |
| 19/08/2011 | 2,875.00p | 2,875.00p | 2,750.00p | 2,875.00p | 0 |
| 18/08/2011 | 2,875.00p | 2,875.00p | 2,750.00p | 2,875.00p | 0 |
| 17/08/2011 | 2,875.00p | 2,875.00p | 2,750.00p | 2,875.00p | 0 |
| 16/08/2011 | 2,875.00p | 2,875.00p | 2,750.00p | 2,875.00p | 0 |
| 15/08/2011 | 2,875.00p | 2,875.00p | 2,750.00p | 2,875.00p | 0 |
| 12/08/2011 | 2,875.00p | 2,875.00p | 2,750.00p | 2,750.00p | 1 |
| 11/08/2011 | 3,125.00p | 3,125.00p | 2,760.00p | 2,875.00p | 50 |
| 10/08/2011 | 3,125.00p | 3,125.00p | 3,000.00p | 3,125.00p | 10 |
| 09/08/2011 | 3,125.00p | 3,125.00p | 2,980.00p | 3,125.00p | 0 |
| 08/08/2011 | 3,125.00p | 3,125.00p | 2,984.40p | 3,125.00p | 11 |
| 05/08/2011 | 3,125.00p | 3,125.00p | 3,000.00p | 3,125.00p | 9 |
| 04/08/2011 | 3,375.00p | 3,375.00p | 3,005.00p | 3,125.00p | 25 |
| 03/08/2011 | 3,375.00p | 3,375.00p | 3,250.00p | 3,375.00p | 125 |
| 02/08/2011 | 3,250.00p | 3,400.00p | 3,250.00p | 3,375.00p | 304 |
| 01/08/2011 | 3,125.00p | 3,250.00p | 3,125.00p | 3,250.00p | 25 |
| 29/07/2011 | 3,000.00p | 3,200.00p | 3,000.00p | 3,125.00p | 146 |
| 28/07/2011 | 3,375.00p | 3,875.00p | 3,000.00p | 3,000.00p | 103 |
| 27/07/2011 | 3,875.00p | 4,125.00p | 3,750.00p | 3,875.00p | 0 |
| 26/07/2011 | 3,875.00p | 4,125.00p | 3,750.00p | 3,875.00p | 0 |
| 25/07/2011 | 3,875.00p | 4,125.00p | 3,750.00p | 3,875.00p | 0 |
| 22/07/2011 | 3,875.00p | 4,125.00p | 3,750.00p | 3,875.00p | 0 |
| 21/07/2011 | 3,875.00p | 4,125.00p | 3,750.00p | 3,875.00p | 0 |
| 20/07/2011 | 4,125.00p | 4,125.00p | 3,750.00p | 3,875.00p | 60 |
| 19/07/2011 | 4,875.00p | 4,875.00p | 4,002.00p | 4,125.00p | 63 |
| 18/07/2011 | 4,875.00p | 4,875.00p | 4,750.00p | 4,875.00p | 0 |
| 15/07/2011 | 4,875.00p | 4,875.00p | 4,750.00p | 4,875.00p | 23 |
| 14/07/2011 | 4,875.00p | 4,875.00p | 4,500.00p | 4,875.00p | 0 |
| 13/07/2011 | 4,875.00p | 4,875.00p | 4,500.00p | 4,875.00p | 0 |
| 12/07/2011 | 4,875.00p | 4,875.00p | 4,500.00p | 4,875.00p | 0 |
| 11/07/2011 | 4,875.00p | 4,875.00p | 4,500.00p | 4,875.00p | 0 |
| 08/07/2011 | 4,875.00p | 4,875.00p | 4,500.00p | 4,875.00p | 200 |
| 07/07/2011 | 4,875.00p | 4,875.00p | 4,750.00p | 4,875.00p | 0 |
| 06/07/2011 | 4,875.00p | 4,875.00p | 4,750.00p | 4,875.00p | 0 |
| 05/07/2011 | 4,875.00p | 4,875.00p | 4,550.00p | 4,875.00p | 0 |
| 04/07/2011 | 4,875.00p | 4,875.00p | 4,550.00p | 4,875.00p | 0 |
| 01/07/2011 | 4,875.00p | 4,875.00p | 4,550.00p | 4,875.00p | 15 |
| 30/06/2011 | 4,875.00p | 4,875.00p | 4,790.00p | 4,875.00p | 0 |
| 29/06/2011 | 4,875.00p | 4,875.00p | 4,790.00p | 4,875.00p | 0 |
| 28/06/2011 | 4,875.00p | 4,875.00p | 4,790.00p | 4,875.00p | 0 |
*Close Price adjusted for both dividends and splits