DCD Media (DCD) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/11/2009 7,500.00p 7,980.00p 7,500.00p 7,500.00p 0
19/11/2009 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
18/11/2009 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
17/11/2009 7,750.00p 7,750.00p 7,500.00p 7,500.00p 0
16/11/2009 7,750.00p 7,750.00p 7,750.00p 7,750.00p 0
13/11/2009 7,500.00p 7,750.00p 7,500.00p 7,750.00p 0
12/11/2009 8,000.00p 8,000.00p 7,250.00p 7,500.00p 0
11/11/2009 8,000.00p 8,250.00p 7,250.00p 8,000.00p 52
10/11/2009 8,000.00p 8,000.00p 8,000.00p 8,000.00p 0
09/11/2009 8,000.00p 8,000.00p 8,000.00p 8,000.00p 0
06/11/2009 8,000.00p 8,000.00p 7,750.00p 8,000.00p 1
05/11/2009 8,000.00p 8,370.00p 7,750.00p 8,000.00p 51
04/11/2009 8,500.00p 8,340.00p 8,000.00p 8,000.00p 2
03/11/2009 8,500.00p 8,500.00p 7,740.00p 8,500.00p 9
02/11/2009 8,250.00p 7,500.00p 7,500.00p 8,500.00p 100
30/10/2009 8,250.00p 8,250.00p 7,680.00p 8,250.00p 3
29/10/2009 8,000.00p 8,900.00p 8,250.00p 8,250.00p 11
28/10/2009 7,500.00p 8,000.00p 8,000.00p 8,000.00p 59
27/10/2009 8,500.00p 8,500.00p 7,000.00p 7,500.00p 40
26/10/2009 9,000.00p 8,500.00p 7,000.00p 8,500.00p 50
23/10/2009 9,000.00p 9,400.00p 8,220.00p 9,000.00p 23
22/10/2009 9,000.00p 9,000.00p 8,780.00p 9,000.00p 50
21/10/2009 9,250.00p 9,250.00p 9,000.00p 9,000.00p 0
20/10/2009 10,500.00p 10,500.00p 9,250.00p 9,250.00p 14
19/10/2009 10,500.00p 10,500.00p 10,500.00p 10,500.00p 0
16/10/2009 10,500.00p 10,500.00p 10,000.00p 10,500.00p 10
15/10/2009 10,500.00p 10,500.00p 10,390.00p 10,500.00p 0
14/10/2009 10,500.00p 10,500.00p 10,000.00p 10,500.00p 10
13/10/2009 10,500.00p 10,500.00p 10,450.00p 10,500.00p 0
12/10/2009 10,500.00p 10,500.00p 10,500.00p 10,500.00p 0
09/10/2009 10,500.00p 10,500.00p 10,500.00p 10,500.00p 0
08/10/2009 10,500.00p 10,500.00p 10,500.00p 10,500.00p 0
07/10/2009 10,500.00p 10,500.00p 10,000.00p 10,500.00p 4
06/10/2009 10,750.00p 10,900.00p 10,050.00p 10,500.00p 11
05/10/2009 11,000.00p 11,000.00p 10,750.00p 10,750.00p 5
02/10/2009 11,000.00p 11,000.00p 10,100.00p 11,000.00p 11
01/10/2009 11,000.00p 11,000.00p 10,250.00p 11,000.00p 52
30/09/2009 11,000.00p 11,000.00p 11,000.00p 11,000.00p 0
29/09/2009 11,000.00p 11,000.00p 11,000.00p 11,000.00p 0
28/09/2009 11,000.00p 11,000.00p 11,000.00p 11,000.00p 0
25/09/2009 11,000.00p 11,000.00p 11,000.00p 11,000.00p 0
24/09/2009 11,000.00p 11,000.00p 11,000.00p 11,000.00p 0
23/09/2009 11,000.00p 11,000.00p 11,000.00p 11,000.00p 0
22/09/2009 11,000.00p 11,000.00p 11,000.00p 11,000.00p 0
21/09/2009 11,000.00p 11,000.00p 11,000.00p 11,000.00p 0

*Close Price adjusted for both dividends and splits