DCD Media (DCD) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/01/2013 1,625.00p 1,625.00p 1,500.00p 1,625.00p 0
23/01/2013 1,625.00p 1,625.00p 1,500.00p 1,625.00p 51
22/01/2013 1,625.00p 1,650.00p 1,500.00p 1,625.00p 81
21/01/2013 1,625.00p 1,625.00p 1,500.00p 1,625.00p 15
18/01/2013 1,625.00p 2,000.00p 1,625.00p 1,625.00p 205
17/01/2013 2,125.00p 2,150.00p 1,625.00p 1,625.00p 1929
16/01/2013 2,125.00p 2,125.00p 1,850.00p 2,125.00p 450
15/01/2013 2,125.00p 2,125.00p 2,060.00p 2,125.00p 0
14/01/2013 2,125.00p 2,125.00p 2,060.00p 2,125.00p 0
11/01/2013 2,125.00p 2,125.00p 2,060.00p 2,125.00p 100
10/01/2013 2,125.00p 2,125.00p 1,915.00p 2,125.00p 0
09/01/2013 2,125.00p 2,125.00p 1,915.00p 2,125.00p 0
08/01/2013 2,125.00p 2,125.00p 1,915.00p 2,125.00p 3
07/01/2013 2,125.00p 2,125.00p 1,915.00p 2,125.00p 1
04/01/2013 2,125.00p 2,125.00p 1,915.00p 2,125.00p 0
03/01/2013 2,125.00p 2,125.00p 1,915.00p 2,125.00p 0
02/01/2013 2,125.00p 2,125.00p 1,915.00p 2,125.00p 0
31/12/2012 2,125.00p 2,125.00p 1,915.00p 2,125.00p 0
28/12/2012 2,125.00p 2,125.00p 1,915.00p 2,125.00p 0
27/12/2012 2,125.00p 2,125.00p 1,915.00p 2,125.00p 0
24/12/2012 2,125.00p 2,125.00p 1,915.00p 2,125.00p 0
21/12/2012 2,125.00p 2,125.00p 1,915.00p 2,125.00p 1
20/12/2012 2,250.00p 2,250.00p 2,075.00p 2,125.00p 52
19/12/2012 2,250.00p 2,250.00p 2,165.00p 2,250.00p 0
18/12/2012 2,250.00p 2,250.00p 2,165.00p 2,250.00p 0
17/12/2012 2,250.00p 2,250.00p 2,165.00p 2,250.00p 5
14/12/2012 2,250.00p 2,250.00p 2,075.00p 2,250.00p 0
13/12/2012 2,250.00p 2,250.00p 2,075.00p 2,250.00p 39
12/12/2012 2,250.00p 2,375.00p 2,075.00p 2,250.00p 0
11/12/2012 2,375.00p 2,375.00p 2,075.00p 2,250.00p 100
10/12/2012 2,375.00p 2,375.00p 2,160.00p 2,375.00p 1
07/12/2012 2,375.00p 2,375.00p 2,150.00p 2,375.00p 21
06/12/2012 2,375.00p 2,375.00p 2,130.00p 2,375.00p 0
05/12/2012 2,375.00p 2,375.00p 2,130.00p 2,375.00p 0
04/12/2012 2,375.00p 2,375.00p 2,130.00p 2,375.00p 243
03/12/2012 2,375.00p 2,375.00p 2,130.00p 2,375.00p 0
30/11/2012 2,375.00p 2,375.00p 2,130.00p 2,375.00p 0
29/11/2012 2,375.00p 2,375.00p 2,130.00p 2,375.00p 3
28/11/2012 2,375.00p 2,375.00p 2,125.00p 2,375.00p 0
27/11/2012 2,375.00p 2,375.00p 2,125.00p 2,375.00p 0
26/11/2012 2,375.00p 2,375.00p 2,125.00p 2,375.00p 0
23/11/2012 2,375.00p 2,375.00p 2,125.00p 2,375.00p 0
22/11/2012 2,375.00p 2,390.00p 2,375.00p 2,375.00p 4
21/11/2012 2,375.00p 2,375.00p 2,080.00p 2,375.00p 0
20/11/2012 2,375.00p 2,375.00p 2,075.00p 2,375.00p 2
19/11/2012 2,375.00p 2,375.00p 2,000.00p 2,375.00p 102
16/11/2012 2,375.00p 2,750.00p 2,000.00p 2,375.00p 0
15/11/2012 2,375.00p 2,750.00p 2,000.00p 2,375.00p 0
14/11/2012 2,375.00p 2,750.00p 2,000.00p 2,375.00p 0
13/11/2012 2,375.00p 2,750.00p 2,000.00p 2,375.00p 0
12/11/2012 2,375.00p 2,750.00p 2,000.00p 2,375.00p 1186
09/11/2012 2,375.00p 2,375.00p 2,000.00p 2,375.00p 6
08/11/2012 2,375.00p 2,375.00p 2,000.00p 2,375.00p 0
07/11/2012 2,375.00p 2,375.00p 2,000.00p 2,375.00p 150
06/11/2012 2,375.00p 2,375.00p 2,000.00p 2,375.00p 0
05/11/2012 2,375.00p 2,375.00p 2,000.00p 2,375.00p 0
02/11/2012 2,375.00p 2,375.00p 2,000.00p 2,375.00p 32
01/11/2012 2,375.00p 2,375.00p 2,300.00p 2,375.00p 74
31/10/2012 2,250.00p 2,375.00p 2,087.50p 2,375.00p 0
30/10/2012 2,125.00p 2,250.00p 2,087.50p 2,250.00p 339
29/10/2012 2,125.00p 2,125.00p 1,750.00p 2,125.00p 0
26/10/2012 2,000.00p 2,125.00p 1,750.00p 2,125.00p 100
25/10/2012 2,000.00p 2,000.00p 1,875.00p 2,000.00p 100
24/10/2012 2,000.00p 2,000.00p 1,880.00p 2,000.00p 0
23/10/2012 2,000.00p 2,000.00p 1,880.00p 2,000.00p 2
22/10/2012 2,000.00p 2,000.00p 1,750.00p 2,000.00p 1
19/10/2012 2,000.00p 2,125.00p 1,500.00p 2,000.00p 0
18/10/2012 1,875.00p 2,125.00p 1,500.00p 2,000.00p 0
17/10/2012 1,875.00p 2,125.00p 1,500.00p 1,875.00p 0
16/10/2012 2,125.00p 2,125.00p 1,500.00p 1,875.00p 453
15/10/2012 2,125.00p 2,250.00p 1,752.50p 2,125.00p 0
12/10/2012 2,125.00p 2,125.00p 1,750.00p 2,125.00p 0
11/10/2012 2,125.00p 2,125.00p 1,750.00p 2,125.00p 10
10/10/2012 2,125.00p 2,125.00p 1,750.00p 2,125.00p 0
09/10/2012 2,125.00p 2,125.00p 1,750.00p 2,125.00p 0
08/10/2012 2,125.00p 2,125.00p 1,750.00p 2,125.00p 4
05/10/2012 2,125.00p 2,375.00p 1,800.00p 2,125.00p 0
04/10/2012 2,375.00p 2,375.00p 1,800.00p 2,125.00p 183
03/10/2012 2,375.00p 2,375.00p 2,000.00p 2,375.00p 2
02/10/2012 2,375.00p 2,375.00p 2,000.00p 2,375.00p 0
01/10/2012 2,375.00p 2,375.00p 2,000.00p 2,375.00p 15
28/09/2012 2,375.00p 2,375.00p 2,000.00p 2,375.00p 132
27/09/2012 2,375.00p 2,375.00p 2,125.00p 2,375.00p 1
26/09/2012 2,250.00p 2,375.00p 2,125.00p 2,375.00p 3
25/09/2012 2,375.00p 2,375.00p 2,125.00p 2,375.00p 0
24/09/2012 2,375.00p 2,375.00p 2,125.00p 2,375.00p 0
21/09/2012 2,375.00p 2,375.00p 2,125.00p 2,375.00p 5
20/09/2012 2,375.00p 2,500.00p 2,375.00p 2,375.00p 1
19/09/2012 2,375.00p 2,375.00p 2,150.00p 2,375.00p 0
18/09/2012 2,375.00p 2,375.00p 2,150.00p 2,375.00p 0
17/09/2012 2,375.00p 2,375.00p 2,150.00p 2,375.00p 0
14/09/2012 2,375.00p 2,375.00p 2,150.00p 2,375.00p 0
13/09/2012 2,375.00p 2,375.00p 2,150.00p 2,375.00p 0
12/09/2012 2,375.00p 2,375.00p 2,150.00p 2,375.00p 1
11/09/2012 2,375.00p 2,375.00p 2,000.00p 2,375.00p 0
10/09/2012 2,375.00p 2,375.00p 2,000.00p 2,375.00p 200
07/09/2012 2,375.00p 2,375.00p 2,100.00p 2,375.00p 415
06/09/2012 2,250.00p 2,450.00p 2,240.00p 2,375.00p 101
05/09/2012 2,250.00p 2,250.00p 2,160.00p 2,250.00p 0
04/09/2012 2,250.00p 2,250.00p 2,160.00p 2,250.00p 5
03/09/2012 2,250.00p 2,250.00p 2,150.00p 2,250.00p 3
31/08/2012 2,250.00p 2,250.00p 2,160.00p 2,250.00p 0
30/08/2012 2,250.00p 2,250.00p 2,160.00p 2,250.00p 0
29/08/2012 2,250.00p 2,250.00p 2,160.00p 2,250.00p 12
28/08/2012 2,250.00p 2,250.00p 2,150.00p 2,250.00p 65
24/08/2012 2,250.00p 2,420.00p 2,250.00p 2,250.00p 100
23/08/2012 2,250.00p 2,250.00p 2,125.00p 2,250.00p 37
22/08/2012 2,250.00p 2,427.00p 2,125.00p 2,250.00p 1
21/08/2012 2,375.00p 2,375.00p 2,250.00p 2,250.00p 100
20/08/2012 2,375.00p 2,375.00p 2,100.00p 2,375.00p 0
17/08/2012 2,375.00p 2,375.00p 2,100.00p 2,375.00p 0
16/08/2012 2,375.00p 2,375.00p 2,100.00p 2,375.00p 9
15/08/2012 2,250.00p 2,400.00p 2,050.00p 2,375.00p 0
14/08/2012 2,250.00p 2,400.00p 2,050.00p 2,250.00p 186
13/08/2012 2,250.00p 2,300.00p 2,250.00p 2,250.00p 125
10/08/2012 2,250.00p 2,300.00p 2,000.00p 2,250.00p 21
09/08/2012 2,250.00p 2,375.00p 2,007.50p 2,250.00p 0
08/08/2012 2,375.00p 2,375.00p 2,007.50p 2,250.00p 111
07/08/2012 2,375.00p 2,375.00p 2,000.00p 2,375.00p 0
06/08/2012 2,375.00p 2,375.00p 2,000.00p 2,375.00p 0
03/08/2012 2,375.00p 2,375.00p 2,000.00p 2,375.00p 0
02/08/2012 2,375.00p 2,375.00p 2,000.00p 2,375.00p 0
01/08/2012 2,250.00p 2,375.00p 2,000.00p 2,375.00p 0
31/07/2012 2,250.00p 2,250.00p 2,000.00p 2,250.00p 0
30/07/2012 2,250.00p 2,250.00p 2,000.00p 2,250.00p 6
27/07/2012 2,250.00p 2,500.00p 2,050.00p 2,250.00p 0
26/07/2012 2,375.00p 2,500.00p 2,050.00p 2,250.00p 103
25/07/2012 2,500.00p 2,500.00p 2,050.00p 2,375.00p 590
24/07/2012 2,500.00p 2,500.00p 2,275.00p 2,500.00p 0
23/07/2012 2,500.00p 2,500.00p 2,275.00p 2,500.00p 0
20/07/2012 2,500.00p 2,500.00p 2,275.00p 2,500.00p 0
19/07/2012 2,500.00p 2,500.00p 2,275.00p 2,500.00p 52
18/07/2012 2,500.00p 2,500.00p 2,300.00p 2,500.00p 0
17/07/2012 2,500.00p 2,500.00p 2,300.00p 2,500.00p 142
16/07/2012 2,500.00p 2,500.00p 2,300.00p 2,500.00p 5
13/07/2012 2,500.00p 2,500.00p 2,300.00p 2,500.00p 0
12/07/2012 2,500.00p 2,500.00p 2,300.00p 2,500.00p 100
11/07/2012 2,625.00p 2,625.00p 2,300.00p 2,500.00p 240
10/07/2012 2,625.00p 2,800.00p 2,300.00p 2,625.00p 119
09/07/2012 2,750.00p 2,950.00p 2,500.00p 2,625.00p 484
06/07/2012 2,750.00p 2,950.00p 2,750.00p 2,750.00p 4
05/07/2012 2,750.00p 2,750.00p 2,555.00p 2,750.00p 0
04/07/2012 2,750.00p 2,750.00p 2,555.00p 2,750.00p 1
03/07/2012 2,750.00p 2,850.00p 2,750.00p 2,750.00p 100
02/07/2012 2,750.00p 2,850.00p 2,500.00p 2,750.00p 0
29/06/2012 2,750.00p 2,850.00p 2,500.00p 2,750.00p 0
28/06/2012 2,500.00p 2,850.00p 2,500.00p 2,750.00p 60
27/06/2012 2,500.00p 2,500.00p 2,300.00p 2,500.00p 0
26/06/2012 2,500.00p 2,500.00p 2,300.00p 2,500.00p 0
25/06/2012 2,500.00p 2,500.00p 2,300.00p 2,500.00p 1
22/06/2012 2,500.00p 2,695.00p 2,500.00p 2,500.00p 100
21/06/2012 2,500.00p 2,500.00p 2,250.00p 2,500.00p 0
20/06/2012 2,500.00p 2,500.00p 2,250.00p 2,500.00p 0
19/06/2012 2,500.00p 2,500.00p 2,250.00p 2,500.00p 0
18/06/2012 2,250.00p 2,487.50p 2,250.00p 2,375.00p 251
15/06/2012 2,250.00p 2,325.00p 2,150.00p 2,250.00p 0
14/06/2012 2,250.00p 2,325.00p 2,150.00p 2,250.00p 0
13/06/2012 2,250.00p 2,325.00p 2,150.00p 2,250.00p 14
12/06/2012 2,250.00p 2,250.00p 2,150.00p 2,250.00p 0
11/06/2012 2,250.00p 2,345.00p 2,250.00p 2,250.00p 50
08/06/2012 2,250.00p 2,345.00p 2,250.00p 2,250.00p 10
07/06/2012 2,250.00p 2,250.00p 2,100.00p 2,250.00p 0
06/06/2012 2,250.00p 2,350.00p 2,150.00p 2,250.00p 150
01/06/2012 2,250.00p 2,500.00p 2,100.00p 2,250.00p 260
31/05/2012 2,250.00p 2,375.00p 2,000.00p 2,250.00p 0
30/05/2012 2,000.00p 2,375.00p 2,000.00p 2,250.00p 472
29/05/2012 3,125.00p 3,125.00p 1,700.00p 2,000.00p 1847
28/05/2012 3,125.00p 3,125.00p 3,025.00p 3,125.00p 0
25/05/2012 3,125.00p 3,125.00p 3,010.00p 3,125.00p 80
24/05/2012 3,125.00p 3,223.00p 3,125.00p 3,125.00p 50
23/05/2012 3,375.00p 3,450.00p 3,000.00p 3,125.00p 897
22/05/2012 3,375.00p 3,500.00p 3,000.00p 3,375.00p 649
21/05/2012 3,750.00p 3,750.00p 3,000.00p 3,375.00p 174
18/05/2012 3,875.00p 3,875.00p 3,500.00p 3,750.00p 12
17/05/2012 4,125.00p 4,125.00p 3,500.00p 3,875.00p 262
16/05/2012 4,125.00p 4,275.00p 4,125.00p 4,125.00p 3
15/05/2012 4,500.00p 4,500.00p 3,800.00p 4,125.00p 246
14/05/2012 4,375.00p 4,650.00p 4,000.00p 4,500.00p 487
11/05/2012 4,750.00p 4,750.00p 4,000.00p 4,375.00p 48
10/05/2012 4,875.00p 4,900.00p 4,500.00p 4,750.00p 112
09/05/2012 4,875.00p 4,900.00p 4,750.00p 4,875.00p 4
08/05/2012 5,000.00p 5,000.00p 4,500.00p 4,875.00p 41
04/05/2012 5,000.00p 5,000.00p 4,755.00p 5,000.00p 101
03/05/2012 5,125.00p 5,125.00p 5,000.00p 5,000.00p 60
02/05/2012 4,875.00p 5,125.00p 4,875.00p 5,125.00p 246
01/05/2012 4,875.00p 4,937.50p 4,800.00p 4,875.00p 1
30/04/2012 5,000.00p 5,125.00p 4,875.00p 4,875.00p 70
27/04/2012 5,125.00p 5,125.00p 4,750.00p 5,000.00p 4
26/04/2012 5,125.00p 5,125.00p 5,000.00p 5,125.00p 17
25/04/2012 5,125.00p 5,125.00p 5,000.00p 5,125.00p 20
24/04/2012 5,125.00p 5,125.00p 5,025.00p 5,125.00p 12
23/04/2012 5,250.00p 5,250.00p 4,800.00p 5,125.00p 32
20/04/2012 5,250.00p 5,250.00p 5,150.00p 5,250.00p 120
19/04/2012 5,250.00p 5,375.00p 5,090.10p 5,250.00p 179
18/04/2012 5,250.00p 5,250.00p 5,100.00p 5,250.00p 19
17/04/2012 5,250.00p 5,250.00p 5,100.00p 5,250.00p 4
16/04/2012 5,250.00p 5,250.00p 5,100.00p 5,250.00p 4
13/04/2012 5,000.00p 5,562.90p 5,000.00p 5,250.00p 215
12/04/2012 4,750.00p 5,200.00p 4,750.00p 5,000.00p 154
11/04/2012 4,625.00p 5,000.00p 4,260.00p 4,750.00p 129

*Close Price adjusted for both dividends and splits