Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
DCD Media (DCD) Share Price
Media Sector
| 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