DCD Media (DCD) Share Price

Media Sector

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

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