DCD Media (DCD) Share Price

Media Sector

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

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