DCD Media (DCD) Share Price

Media Sector

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

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