DCD Media (DCD) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/09/2021 185.00p 185.00p 185.00p 185.00p 0
14/09/2021 185.00p 185.00p 185.00p 185.00p 0
13/09/2021 185.00p 185.00p 185.00p 185.00p 0
10/09/2021 185.00p 185.00p 185.00p 185.00p 0
09/09/2021 185.00p 185.00p 185.00p 185.00p 0
08/09/2021 185.00p 185.00p 185.00p 185.00p 0
07/09/2021 185.00p 185.00p 185.00p 185.00p 0
06/09/2021 185.00p 185.00p 150.00p 185.00p 400
03/09/2021 155.00p 250.00p 150.00p 185.00p 6626
02/09/2021 155.00p 155.00p 155.00p 155.00p 0
01/09/2021 155.00p 155.00p 138.00p 155.00p 2
31/08/2021 155.00p 155.00p 155.00p 155.00p 0
30/08/2021 155.00p 155.00p 155.00p 155.00p 0
27/08/2021 155.00p 155.00p 155.00p 155.00p 0
26/08/2021 155.00p 155.00p 155.00p 155.00p 0
25/08/2021 155.00p 155.00p 155.00p 155.00p 0
24/08/2021 155.00p 155.00p 155.00p 155.00p 0
23/08/2021 155.00p 155.00p 155.00p 155.00p 0
20/08/2021 155.00p 155.00p 155.00p 155.00p 0
19/08/2021 155.00p 155.00p 155.00p 155.00p 0
18/08/2021 155.00p 155.00p 155.00p 155.00p 0
17/08/2021 155.00p 180.00p 155.00p 155.00p 500
16/08/2021 155.00p 155.00p 155.00p 155.00p 0
13/08/2021 155.00p 155.00p 155.00p 155.00p 0
12/08/2021 155.00p 155.00p 155.00p 155.00p 0
11/08/2021 155.00p 155.00p 155.00p 155.00p 0
10/08/2021 155.00p 155.00p 138.00p 155.00p 1
09/08/2021 155.00p 155.00p 155.00p 155.00p 0
06/08/2021 155.00p 155.00p 155.00p 155.00p 0
05/08/2021 155.00p 155.00p 138.00p 155.00p 500
04/08/2021 155.00p 155.00p 155.00p 155.00p 0
03/08/2021 155.00p 155.00p 155.00p 155.00p 0
02/08/2021 155.00p 155.00p 155.00p 155.00p 0
30/07/2021 155.00p 155.00p 155.00p 155.00p 0
29/07/2021 155.00p 155.00p 155.00p 155.00p 0
28/07/2021 155.00p 155.00p 155.00p 155.00p 0
27/07/2021 155.00p 155.00p 155.00p 155.00p 0
26/07/2021 155.00p 155.00p 155.00p 155.00p 0
23/07/2021 155.00p 155.00p 138.00p 155.00p 20
22/07/2021 155.00p 155.00p 155.00p 155.00p 0
21/07/2021 155.00p 155.00p 138.00p 155.00p 1
20/07/2021 155.00p 155.00p 155.00p 155.00p 0
19/07/2021 155.00p 155.00p 155.00p 155.00p 0
16/07/2021 155.00p 155.00p 138.00p 155.00p 1
15/07/2021 155.00p 155.00p 155.00p 155.00p 0
14/07/2021 155.00p 155.00p 155.00p 155.00p 0
13/07/2021 155.00p 155.00p 155.00p 155.00p 0
12/07/2021 155.00p 155.00p 155.00p 155.00p 0
09/07/2021 155.00p 155.00p 155.00p 155.00p 0
08/07/2021 155.00p 155.00p 155.00p 155.00p 0
07/07/2021 155.00p 155.00p 155.00p 155.00p 0
06/07/2021 155.00p 155.00p 155.00p 155.00p 0
05/07/2021 155.00p 155.00p 155.00p 155.00p 0
02/07/2021 155.00p 155.00p 155.00p 155.00p 0
01/07/2021 155.00p 155.00p 155.00p 155.00p 0
30/06/2021 155.00p 155.00p 155.00p 155.00p 0
29/06/2021 155.00p 155.00p 155.00p 155.00p 0
28/06/2021 155.00p 155.00p 155.00p 155.00p 0
25/06/2021 155.00p 155.00p 155.00p 155.00p 0
24/06/2021 155.00p 155.00p 155.00p 155.00p 0
23/06/2021 155.00p 155.00p 155.00p 155.00p 0
22/06/2021 155.00p 180.00p 155.00p 155.00p 18
21/06/2021 155.00p 155.00p 155.00p 155.00p 0
18/06/2021 155.00p 155.00p 155.00p 155.00p 0
17/06/2021 155.00p 155.00p 155.00p 155.00p 0
16/06/2021 155.00p 155.00p 138.00p 155.00p 42
15/06/2021 155.00p 155.00p 155.00p 155.00p 0
14/06/2021 155.00p 155.00p 155.00p 155.00p 0
11/06/2021 155.00p 155.00p 155.00p 155.00p 0
10/06/2021 155.00p 155.00p 155.00p 155.00p 0
09/06/2021 155.00p 155.00p 155.00p 155.00p 0
08/06/2021 155.00p 155.00p 155.00p 155.00p 0
07/06/2021 155.00p 155.00p 138.00p 155.00p 21
04/06/2021 155.00p 155.00p 155.00p 155.00p 0
03/06/2021 155.00p 155.00p 155.00p 155.00p 0
02/06/2021 155.00p 155.00p 155.00p 155.00p 0
01/06/2021 155.00p 155.00p 155.00p 155.00p 0
31/05/2021 155.00p 155.00p 138.00p 155.00p 1
28/05/2021 155.00p 155.00p 138.00p 155.00p 1
27/05/2021 155.00p 155.00p 155.00p 155.00p 0
26/05/2021 155.00p 155.00p 155.00p 155.00p 0
25/05/2021 155.00p 155.00p 155.00p 155.00p 0
24/05/2021 155.00p 155.00p 155.00p 155.00p 0
21/05/2021 137.50p 175.00p 137.50p 155.00p 2500
20/05/2021 137.50p 137.50p 137.50p 137.50p 0
19/05/2021 137.50p 137.50p 137.50p 137.50p 0
18/05/2021 137.50p 137.50p 137.50p 137.50p 0
17/05/2021 137.50p 137.50p 137.50p 137.50p 0
14/05/2021 137.50p 137.50p 137.50p 137.50p 0
13/05/2021 137.50p 137.50p 137.50p 137.50p 0
12/05/2021 137.50p 150.00p 137.50p 137.50p 61
11/05/2021 137.50p 150.00p 126.25p 137.50p 518
10/05/2021 137.50p 137.50p 137.50p 137.50p 0
07/05/2021 137.50p 137.50p 137.50p 137.50p 0
06/05/2021 137.50p 137.50p 137.50p 137.50p 0
05/05/2021 137.50p 150.00p 125.00p 137.50p 264
04/05/2021 137.50p 137.50p 137.50p 137.50p 0
03/05/2021 137.50p 137.50p 137.50p 137.50p 0
30/04/2021 137.50p 137.50p 137.50p 137.50p 0
29/04/2021 137.50p 137.50p 137.50p 137.50p 0
28/04/2021 137.50p 137.50p 137.50p 137.50p 0
27/04/2021 137.50p 137.50p 137.50p 137.50p 0
26/04/2021 137.50p 137.50p 137.50p 137.50p 0
23/04/2021 137.50p 150.00p 137.50p 137.50p 500
22/04/2021 137.50p 150.00p 137.50p 137.50p 357
21/04/2021 137.50p 162.50p 137.50p 137.50p 0
20/04/2021 137.50p 137.50p 137.50p 137.50p 0
19/04/2021 137.50p 137.50p 137.50p 137.50p 0
16/04/2021 137.50p 137.50p 125.00p 137.50p 300
15/04/2021 137.50p 150.00p 137.50p 137.50p 832
14/04/2021 190.00p 190.00p 137.50p 137.50p 2824
13/04/2021 190.00p 190.00p 190.00p 190.00p 0
12/04/2021 190.00p 190.00p 190.00p 190.00p 0
09/04/2021 190.00p 190.00p 190.00p 190.00p 0
08/04/2021 190.00p 190.00p 190.00p 190.00p 0
07/04/2021 190.00p 190.00p 190.00p 190.00p 0
06/04/2021 190.00p 190.00p 190.00p 190.00p 0
05/04/2021 190.00p 190.00p 190.00p 190.00p 0
02/04/2021 190.00p 190.00p 190.00p 190.00p 0
01/04/2021 190.00p 190.00p 190.00p 190.00p 0
31/03/2021 190.00p 190.00p 190.00p 190.00p 0
30/03/2021 190.00p 190.00p 190.00p 190.00p 0
29/03/2021 190.00p 190.00p 190.00p 190.00p 0
26/03/2021 190.00p 190.00p 190.00p 190.00p 0
25/03/2021 200.00p 200.00p 180.00p 190.00p 11
24/03/2021 210.00p 212.00p 200.00p 200.00p 426
23/03/2021 210.00p 210.00p 210.00p 210.00p 0
22/03/2021 210.00p 210.00p 210.00p 210.00p 0
19/03/2021 210.00p 210.00p 210.00p 210.00p 0
18/03/2021 210.00p 210.00p 210.00p 210.00p 0
17/03/2021 210.00p 210.00p 210.00p 210.00p 0
16/03/2021 210.00p 210.00p 210.00p 210.00p 0
15/03/2021 210.00p 210.00p 210.00p 210.00p 0
12/03/2021 210.00p 210.00p 210.00p 210.00p 0
11/03/2021 210.00p 210.00p 210.00p 210.00p 0
10/03/2021 210.00p 210.00p 210.00p 210.00p 0
09/03/2021 210.00p 210.00p 210.00p 210.00p 0
08/03/2021 210.00p 210.00p 210.00p 210.00p 0
05/03/2021 210.00p 210.00p 210.00p 210.00p 0
04/03/2021 210.00p 210.00p 210.00p 210.00p 0
03/03/2021 210.00p 210.00p 210.00p 210.00p 0
02/03/2021 210.00p 210.00p 210.00p 210.00p 0
01/03/2021 210.00p 210.00p 210.00p 210.00p 0
26/02/2021 210.00p 210.00p 210.00p 210.00p 0
25/02/2021 210.00p 210.00p 210.00p 210.00p 0
24/02/2021 210.00p 210.00p 200.00p 210.00p 4
23/02/2021 210.00p 210.00p 210.00p 210.00p 0
22/02/2021 210.00p 210.00p 210.00p 210.00p 0
19/02/2021 210.00p 210.00p 210.00p 210.00p 0
18/02/2021 210.00p 216.00p 210.00p 210.00p 1000
17/02/2021 210.00p 210.00p 210.00p 210.00p 0
16/02/2021 220.00p 220.00p 210.00p 210.00p 0
15/02/2021 250.00p 250.00p 200.00p 220.00p 529
12/02/2021 250.00p 250.00p 250.00p 250.00p 0
11/02/2021 250.00p 250.00p 250.00p 250.00p 0
10/02/2021 250.00p 250.00p 250.00p 250.00p 0
09/02/2021 250.00p 250.00p 250.00p 250.00p 0
08/02/2021 250.00p 250.00p 250.00p 250.00p 0
05/02/2021 250.00p 250.00p 250.00p 250.00p 0
04/02/2021 250.00p 250.00p 250.00p 250.00p 0
03/02/2021 250.00p 250.00p 250.00p 250.00p 0
02/02/2021 250.00p 250.00p 250.00p 250.00p 0
01/02/2021 250.00p 250.00p 250.00p 250.00p 0
29/01/2021 250.00p 250.00p 250.00p 250.00p 0
28/01/2021 250.00p 250.00p 220.00p 250.00p 30
27/01/2021 250.00p 250.00p 250.00p 250.00p 0
26/01/2021 250.00p 250.00p 250.00p 250.00p 0
25/01/2021 250.00p 250.00p 250.00p 250.00p 0
22/01/2021 250.00p 250.00p 250.00p 250.00p 0
21/01/2021 250.00p 250.00p 250.00p 250.00p 0
20/01/2021 250.00p 250.00p 250.00p 250.00p 0
19/01/2021 250.00p 250.00p 250.00p 250.00p 0
18/01/2021 250.00p 250.00p 250.00p 250.00p 0
15/01/2021 250.00p 250.00p 250.00p 250.00p 0
14/01/2021 250.00p 250.00p 250.00p 250.00p 0
13/01/2021 250.00p 250.00p 250.00p 250.00p 0
12/01/2021 250.00p 250.00p 250.00p 250.00p 0
11/01/2021 250.00p 250.00p 250.00p 250.00p 0
08/01/2021 250.00p 250.00p 250.00p 250.00p 0
07/01/2021 250.00p 250.00p 250.00p 250.00p 0
06/01/2021 250.00p 250.00p 250.00p 250.00p 0
05/01/2021 250.00p 250.00p 220.00p 250.00p 4
04/01/2021 250.00p 250.00p 250.00p 250.00p 0
01/01/2021 250.00p 250.00p 250.00p 250.00p 0
31/12/2020 250.00p 250.00p 250.00p 250.00p 0
30/12/2020 250.00p 250.00p 250.00p 250.00p 0
29/12/2020 240.00p 264.00p 220.00p 250.00p 391
28/12/2020 240.00p 240.00p 240.00p 240.00p 0
25/12/2020 240.00p 240.00p 240.00p 240.00p 0
24/12/2020 240.00p 240.00p 240.00p 240.00p 0
23/12/2020 240.00p 240.00p 240.00p 240.00p 0
22/12/2020 240.00p 240.00p 240.00p 240.00p 0
21/12/2020 240.00p 240.00p 240.00p 240.00p 0
18/12/2020 240.00p 240.00p 240.00p 240.00p 0
17/12/2020 240.00p 240.00p 200.00p 240.00p 2
16/12/2020 240.00p 240.00p 240.00p 240.00p 0
15/12/2020 240.00p 240.00p 200.00p 240.00p 1
14/12/2020 240.00p 240.00p 240.00p 240.00p 0
11/12/2020 240.00p 240.00p 240.00p 240.00p 0
10/12/2020 240.00p 240.00p 240.00p 240.00p 0

*Close Price adjusted for both dividends and splits