DCD Media (DCD) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/06/2011 4,875.00p 4,875.00p 4,790.00p 4,875.00p 2
24/06/2011 4,875.00p 4,875.00p 4,750.00p 4,875.00p 26
23/06/2011 4,875.00p 4,875.00p 4,750.00p 4,875.00p 0
22/06/2011 4,875.00p 4,875.00p 4,750.00p 4,875.00p 1
21/06/2011 4,875.00p 5,375.00p 4,875.00p 4,875.00p 0
20/06/2011 5,375.00p 5,375.00p 4,875.00p 4,875.00p 10
17/06/2011 5,375.00p 5,375.00p 5,250.00p 5,375.00p 2
16/06/2011 5,375.00p 5,375.00p 5,375.00p 5,375.00p 0
15/06/2011 5,375.00p 5,375.00p 5,250.00p 5,375.00p 0
14/06/2011 5,375.00p 5,375.00p 5,250.00p 5,375.00p 0
13/06/2011 5,375.00p 5,375.00p 5,250.00p 5,375.00p 0
10/06/2011 5,375.00p 5,375.00p 5,250.00p 5,375.00p 0
09/06/2011 5,375.00p 5,375.00p 5,000.00p 5,375.00p 0
08/06/2011 5,375.00p 5,375.00p 5,000.00p 5,375.00p 0
07/06/2011 5,375.00p 5,375.00p 5,000.00p 5,375.00p 83
06/06/2011 5,375.00p 5,375.00p 5,250.00p 5,375.00p 0
03/06/2011 5,375.00p 5,375.00p 5,250.00p 5,375.00p 2
02/06/2011 5,375.00p 5,375.00p 5,250.00p 5,375.00p 0
01/06/2011 5,375.00p 5,375.00p 5,250.00p 5,375.00p 15
31/05/2011 5,375.00p 5,375.00p 5,290.00p 5,375.00p 0
27/05/2011 5,375.00p 5,375.00p 5,290.00p 5,375.00p 2
26/05/2011 5,375.00p 5,375.00p 5,250.00p 5,375.00p 0
25/05/2011 5,375.00p 5,375.00p 5,250.00p 5,375.00p 0
24/05/2011 5,375.00p 5,375.00p 5,250.00p 5,375.00p 0
23/05/2011 5,375.00p 5,375.00p 5,250.00p 5,375.00p 2
20/05/2011 5,375.00p 5,375.00p 5,250.00p 5,375.00p 0
19/05/2011 5,375.00p 5,625.00p 4,800.00p 5,375.00p 0
18/05/2011 5,625.00p 5,625.00p 4,800.00p 5,375.00p 60
17/05/2011 5,625.00p 5,750.00p 5,250.00p 5,625.00p 0
16/05/2011 5,750.00p 5,750.00p 5,250.00p 5,625.00p 17
13/05/2011 6,625.00p 6,625.00p 5,000.00p 5,750.00p 245
12/05/2011 6,625.00p 6,625.00p 6,500.00p 6,625.00p 0
11/05/2011 6,625.00p 6,625.00p 6,500.00p 6,625.00p 0
10/05/2011 6,625.00p 6,625.00p 6,500.00p 6,625.00p 1
09/05/2011 6,625.00p 6,625.00p 6,500.00p 6,625.00p 1
06/05/2011 6,625.00p 6,650.00p 6,500.00p 6,625.00p 6
05/05/2011 6,625.00p 6,625.00p 6,500.00p 6,625.00p 8
04/05/2011 6,500.00p 7,075.00p 6,500.00p 6,625.00p 247
03/05/2011 8,500.00p 8,750.00p 6,050.00p 6,500.00p 345
28/04/2011 8,875.00p 8,875.00p 8,735.00p 8,750.00p 128
27/04/2011 8,875.00p 8,920.00p 8,810.00p 8,875.00p 45
26/04/2011 8,875.00p 8,972.00p 8,800.00p 8,875.00p 175
21/04/2011 8,875.00p 8,875.00p 8,800.00p 8,875.00p 38
20/04/2011 9,000.00p 9,000.00p 8,750.00p 8,875.00p 35
19/04/2011 9,000.00p 9,000.00p 8,900.00p 9,000.00p 4
18/04/2011 9,000.00p 9,000.00p 8,900.00p 9,000.00p 1
15/04/2011 9,000.00p 9,100.00p 8,750.00p 9,000.00p 25
14/04/2011 9,000.00p 9,124.00p 8,750.00p 9,000.00p 0
13/04/2011 9,000.00p 9,124.00p 8,750.00p 9,000.00p 0
12/04/2011 9,000.00p 9,124.00p 8,750.00p 9,000.00p 78
11/04/2011 9,125.00p 9,125.00p 9,000.00p 9,000.00p 88
08/04/2011 9,125.00p 9,125.00p 8,700.00p 9,125.00p 31
07/04/2011 9,125.00p 9,125.00p 8,625.00p 9,125.00p 0
06/04/2011 8,625.00p 9,125.00p 8,625.00p 9,125.00p 205
05/04/2011 8,625.00p 8,650.00p 8,500.00p 8,625.00p 105
04/04/2011 9,000.00p 9,000.00p 8,750.00p 8,875.00p 20
01/04/2011 9,000.00p 9,000.00p 8,775.00p 9,000.00p 10
31/03/2011 9,000.00p 9,000.00p 8,775.00p 9,000.00p 15
30/03/2011 9,000.00p 9,050.00p 9,000.00p 9,000.00p 5
29/03/2011 9,000.00p 9,050.00p 8,775.00p 9,000.00p 17
28/03/2011 9,000.00p 9,000.00p 8,950.00p 9,000.00p 74
25/03/2011 9,000.00p 9,000.00p 8,750.00p 9,000.00p 23
24/03/2011 9,000.00p 9,000.00p 8,950.00p 9,000.00p 5
23/03/2011 9,000.00p 9,000.00p 8,750.00p 9,000.00p 0
22/03/2011 9,125.00p 9,125.00p 9,000.00p 9,000.00p 15
21/03/2011 9,625.00p 9,625.00p 9,000.00p 9,375.00p 38
18/03/2011 9,625.00p 9,625.00p 9,250.00p 9,625.00p 20
17/03/2011 9,625.00p 9,625.00p 9,250.00p 9,625.00p 0
16/03/2011 9,625.00p 9,625.00p 9,250.00p 9,625.00p 8
15/03/2011 9,625.00p 9,625.00p 9,250.00p 9,625.00p 20
14/03/2011 9,625.00p 9,625.00p 9,250.00p 9,625.00p 2
11/03/2011 9,375.00p 9,625.00p 9,250.00p 9,625.00p 20
10/03/2011 9,750.00p 9,625.00p 9,250.00p 9,625.00p 15
09/03/2011 9,750.00p 9,750.00p 9,500.00p 9,750.00p 0
08/03/2011 10,250.00p 9,750.00p 9,500.00p 9,750.00p 1
07/03/2011 10,250.00p 10,250.00p 10,125.00p 10,250.00p 1
04/03/2011 10,375.00p 10,375.00p 9,750.00p 10,375.00p 42
03/03/2011 10,375.00p 10,375.00p 10,000.00p 10,375.00p 0
02/03/2011 10,375.00p 10,375.00p 9,750.00p 10,375.00p 38
01/03/2011 10,375.00p 10,375.00p 10,000.00p 10,375.00p 0
28/02/2011 10,375.00p 10,375.00p 10,000.00p 10,375.00p 0
25/02/2011 10,375.00p 10,375.00p 10,000.00p 10,375.00p 15
24/02/2011 10,375.00p 10,375.00p 10,000.00p 10,375.00p 10
23/02/2011 10,375.00p 10,375.00p 10,000.00p 10,375.00p 127
22/02/2011 10,375.00p 10,375.00p 10,075.00p 10,375.00p 18
21/02/2011 10,375.00p 10,375.00p 10,000.00p 10,375.00p 10
18/02/2011 9,875.00p 10,600.00p 9,750.00p 10,375.00p 108
17/02/2011 9,875.00p 9,875.00p 9,750.00p 9,875.00p 0
16/02/2011 9,875.00p 9,875.00p 9,750.00p 9,875.00p 85
15/02/2011 9,875.00p 9,875.00p 9,750.00p 9,875.00p 14
14/02/2011 9,875.00p 9,875.00p 9,750.00p 9,875.00p 30
11/02/2011 9,880.00p 9,880.00p 9,875.00p 9,875.00p 100
10/02/2011 9,890.00p 9,900.00p 9,300.00p 9,875.00p 99
09/02/2011 9,500.00p 9,750.00p 9,500.00p 9,750.00p 2
08/02/2011 9,750.00p 10,250.00p 9,500.00p 9,750.00p 0
07/02/2011 9,900.00p 9,900.00p 9,500.00p 9,750.00p 77
04/02/2011 9,000.00p 9,750.00p 9,000.00p 9,625.00p 221
03/02/2011 9,375.00p 9,375.00p 9,000.00p 9,000.00p 93
02/02/2011 9,500.00p 9,500.00p 9,000.00p 9,375.00p 40
01/02/2011 9,875.00p 9,875.00p 9,550.00p 9,875.00p 38
31/01/2011 9,875.00p 9,875.00p 9,875.00p 9,875.00p 0
28/01/2011 9,875.00p 9,875.00p 9,600.00p 9,875.00p 44
27/01/2011 10,250.00p 10,250.00p 9,875.00p 9,875.00p 125
26/01/2011 10,250.00p 10,270.00p 10,000.00p 10,250.00p 52
25/01/2011 10,250.00p 10,300.00p 10,000.00p 10,250.00p 66
24/01/2011 11,000.00p 11,327.00p 10,250.00p 10,250.00p 170
21/01/2011 11,250.00p 11,370.00p 11,250.00p 11,250.00p 13
20/01/2011 11,000.00p 11,400.00p 10,750.00p 11,250.00p 167
19/01/2011 11,000.00p 11,000.00p 10,750.00p 11,000.00p 2
18/01/2011 11,000.00p 11,000.00p 11,000.00p 11,000.00p 0
17/01/2011 10,800.00p 11,000.00p 10,500.00p 11,000.00p 0
14/01/2011 10,800.00p 11,000.00p 10,500.00p 11,000.00p 0
13/01/2011 10,800.00p 11,000.00p 10,500.00p 11,000.00p 40
12/01/2011 11,000.00p 11,000.00p 10,650.00p 11,000.00p 21
11/01/2011 12,000.00p 12,000.00p 10,600.00p 11,250.00p 148
10/01/2011 12,500.00p 12,500.00p 12,000.00p 12,500.00p 44
07/01/2011 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
06/01/2011 12,250.00p 12,500.00p 12,230.00p 12,500.00p 15
05/01/2011 12,500.00p 12,500.00p 10,500.00p 12,250.00p 95
04/01/2011 13,000.00p 13,000.00p 12,125.00p 12,500.00p 23
31/12/2010 13,000.00p 13,250.00p 13,000.00p 13,000.00p 0
30/12/2010 13,000.00p 13,000.00p 13,000.00p 13,000.00p 0
29/12/2010 13,000.00p 13,000.00p 12,500.00p 13,000.00p 0
24/12/2010 13,250.00p 13,250.00p 12,500.00p 13,000.00p 39
23/12/2010 13,250.00p 13,250.00p 13,000.00p 13,250.00p 10
22/12/2010 13,500.00p 13,500.00p 13,250.00p 13,250.00p 2
21/12/2010 13,500.00p 13,500.00p 13,250.00p 13,500.00p 10
20/12/2010 13,500.00p 13,500.00p 13,250.00p 13,500.00p 14
17/12/2010 13,750.00p 13,750.00p 13,000.00p 13,500.00p 65
16/12/2010 13,750.00p 13,750.00p 13,000.00p 13,750.00p 64
15/12/2010 13,500.00p 13,780.00p 13,500.00p 13,750.00p 15
14/12/2010 13,500.00p 13,500.00p 13,120.00p 13,500.00p 5
13/12/2010 13,250.00p 13,500.00p 13,010.00p 13,500.00p 83
10/12/2010 13,250.00p 13,250.00p 13,000.00p 13,250.00p 10
09/12/2010 13,250.00p 13,250.00p 13,000.00p 13,250.00p 10
08/12/2010 13,250.00p 13,250.00p 13,000.00p 13,250.00p 4
07/12/2010 13,750.00p 13,750.00p 12,000.00p 13,250.00p 58
06/12/2010 13,750.00p 13,750.00p 13,750.00p 13,750.00p 0
03/12/2010 14,250.00p 14,250.00p 13,500.00p 13,750.00p 35
02/12/2010 14,250.00p 14,250.00p 14,000.00p 14,250.00p 10
01/12/2010 14,250.00p 14,250.00p 14,005.00p 14,250.00p 0
30/11/2010 14,750.00p 14,750.00p 14,250.00p 14,250.00p 0
29/11/2010 14,500.00p 14,753.00p 13,500.00p 14,750.00p 196
26/11/2010 13,750.00p 14,750.00p 13,750.00p 14,500.00p 83
25/11/2010 14,250.00p 14,250.00p 13,000.00p 13,750.00p 139
24/11/2010 14,250.00p 14,438.00p 13,563.00p 14,250.00p 31
23/11/2010 14,250.00p 14,250.00p 14,250.00p 14,250.00p 0
22/11/2010 14,250.00p 14,300.00p 13,500.00p 14,250.00p 25
19/11/2010 14,500.00p 14,500.00p 14,000.00p 14,250.00p 10
18/11/2010 14,500.00p 14,500.00p 14,000.00p 14,500.00p 32
17/11/2010 14,750.00p 14,750.00p 14,375.00p 14,500.00p 20
16/11/2010 15,000.00p 15,275.00p 14,500.00p 14,750.00p 78
15/11/2010 15,250.00p 15,250.00p 15,000.00p 15,000.00p 125
12/11/2010 15,000.00p 15,750.00p 15,000.00p 15,250.00p 184
11/11/2010 13,750.00p 15,250.00p 13,500.00p 15,000.00p 166
10/11/2010 13,750.00p 13,875.00p 13,500.00p 13,750.00p 58
09/11/2010 12,500.00p 14,750.00p 12,500.00p 13,750.00p 490
08/11/2010 12,250.00p 13,000.00p 11,680.00p 12,500.00p 64
05/11/2010 12,250.00p 12,250.00p 11,680.00p 12,250.00p 8
04/11/2010 12,250.00p 12,600.00p 11,680.00p 12,250.00p 33
03/11/2010 12,250.00p 12,600.00p 11,680.00p 12,250.00p 34
02/11/2010 12,250.00p 12,250.00p 11,680.00p 12,250.00p 32
01/11/2010 12,250.00p 12,250.00p 12,100.00p 12,250.00p 86
29/10/2010 12,250.00p 12,500.00p 12,100.00p 12,250.00p 3
28/10/2010 11,500.00p 12,500.00p 11,500.00p 12,250.00p 85
27/10/2010 11,500.00p 12,000.00p 11,400.00p 11,500.00p 18
26/10/2010 10,750.00p 11,500.00p 10,625.00p 11,500.00p 158
25/10/2010 10,750.00p 11,000.00p 10,625.00p 10,750.00p 261
22/10/2010 10,750.00p 11,000.00p 10,625.00p 10,750.00p 52
21/10/2010 10,750.00p 10,750.00p 10,500.00p 10,750.00p 39
20/10/2010 10,250.00p 10,812.50p 10,250.00p 10,750.00p 320
19/10/2010 10,000.00p 10,250.00p 9,850.00p 10,250.00p 27
18/10/2010 10,250.00p 10,250.00p 9,815.00p 10,000.00p 26
15/10/2010 9,500.00p 10,500.00p 9,500.00p 10,000.00p 177
14/10/2010 8,750.00p 10,000.00p 8,750.00p 9,500.00p 318
13/10/2010 8,750.00p 8,750.00p 8,000.00p 8,750.00p 8
12/10/2010 8,750.00p 8,750.00p 8,750.00p 8,750.00p 1
11/10/2010 9,000.00p 9,000.00p 8,000.00p 8,750.00p 16
08/10/2010 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
07/10/2010 9,250.00p 9,325.00p 8,600.00p 9,000.00p 20
06/10/2010 9,250.00p 9,250.00p 9,000.00p 9,250.00p 175
05/10/2010 9,750.00p 9,750.00p 9,250.00p 9,250.00p 45
04/10/2010 10,750.00p 10,750.00p 9,500.00p 9,750.00p 138
01/10/2010 10,750.00p 10,750.00p 10,250.00p 10,750.00p 112
30/09/2010 9,625.00p 11,000.00p 9,625.00p 10,750.00p 337
29/09/2010 9,500.00p 9,625.00p 9,250.00p 9,625.00p 67
28/09/2010 9,500.00p 9,500.00p 9,500.00p 9,500.00p 0
27/09/2010 9,500.00p 9,582.00p 9,500.00p 9,500.00p 27
24/09/2010 9,500.00p 9,500.00p 9,250.00p 9,500.00p 16
23/09/2010 9,500.00p 9,500.00p 9,500.00p 9,500.00p 50
22/09/2010 9,500.00p 9,500.00p 9,250.00p 9,500.00p 2
21/09/2010 9,500.00p 9,583.00p 9,250.00p 9,500.00p 50
20/09/2010 9,375.00p 9,625.00p 9,375.00p 9,500.00p 15
17/09/2010 9,375.00p 9,500.00p 9,250.00p 9,375.00p 51
16/09/2010 9,375.00p 9,500.00p 9,375.00p 9,375.00p 10
15/09/2010 9,375.00p 9,500.00p 9,000.00p 9,375.00p 35
14/09/2010 9,375.00p 9,375.00p 9,000.00p 9,375.00p 3
13/09/2010 9,375.00p 9,375.00p 9,000.00p 9,375.00p 0
10/09/2010 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
09/09/2010 9,625.00p 9,625.00p 9,375.00p 9,375.00p 26

*Close Price adjusted for both dividends and splits