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 Diploma (DPLM) by Deutsche Bank
- Watch Fevertree Drinks (FEVR) by Ben McPoland in The Motley Fool
- Buy Mondi (MNDI) by RBC Capital
- Overweight Pollen Street Group Limited (POLN) by Barclays
- Outperform Smith & Nephew (SN.) by RBC Capital
- Buy Future (FUTR) by Shore Capital
- Buy Frontier Developments (FDEV) by Shore Capital
- Hold Kainos Group (KNOS) by Canaccord Genuity
- Overweight Trainline (TRN) by JP Morgan
- Sell Novacyt S.A. (CDI) (NCYT) by Tom Winnifrith in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
DCD Media (DCD) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/09/2010 | 9,625.00p | 9,625.00p | 9,625.00p | 9,625.00p | 0 |
| 07/09/2010 | 9,625.00p | 9,625.00p | 9,625.00p | 9,625.00p | 0 |
| 06/09/2010 | 9,625.00p | 9,625.00p | 9,625.00p | 9,625.00p | 0 |
| 03/09/2010 | 9,625.00p | 9,625.00p | 9,500.00p | 9,625.00p | 15 |
| 02/09/2010 | 9,625.00p | 9,625.00p | 9,500.00p | 9,625.00p | 5 |
| 01/09/2010 | 9,625.00p | 9,625.00p | 9,625.00p | 9,625.00p | 0 |
| 31/08/2010 | 9,750.00p | 9,750.00p | 9,000.00p | 9,625.00p | 65 |
| 27/08/2010 | 9,875.00p | 9,875.00p | 9,625.00p | 9,750.00p | 14 |
| 26/08/2010 | 9,875.00p | 9,875.00p | 9,875.00p | 9,875.00p | 12 |
| 25/08/2010 | 9,875.00p | 9,875.00p | 9,875.00p | 9,875.00p | 0 |
| 24/08/2010 | 9,875.00p | 9,875.00p | 9,750.00p | 9,875.00p | 1 |
| 23/08/2010 | 9,875.00p | 9,875.00p | 9,750.00p | 9,875.00p | 0 |
| 20/08/2010 | 9,875.00p | 9,875.00p | 9,875.00p | 9,875.00p | 0 |
| 19/08/2010 | 9,875.00p | 9,917.50p | 9,750.00p | 9,875.00p | 40 |
| 18/08/2010 | 9,875.00p | 9,875.00p | 9,750.00p | 9,875.00p | 0 |
| 17/08/2010 | 9,875.00p | 9,875.00p | 9,875.00p | 9,875.00p | 0 |
| 16/08/2010 | 9,875.00p | 9,875.00p | 9,875.00p | 9,875.00p | 0 |
| 13/08/2010 | 9,875.00p | 9,875.00p | 9,875.00p | 9,875.00p | 0 |
| 12/08/2010 | 9,875.00p | 9,917.50p | 9,750.00p | 9,875.00p | 75 |
| 11/08/2010 | 9,875.00p | 9,902.50p | 9,813.00p | 9,875.00p | 41 |
| 10/08/2010 | 9,875.00p | 9,875.00p | 9,750.00p | 9,875.00p | 71 |
| 09/08/2010 | 9,875.00p | 9,875.00p | 9,875.00p | 9,875.00p | 40 |
| 06/08/2010 | 9,875.00p | 9,875.00p | 9,875.00p | 9,875.00p | 0 |
| 05/08/2010 | 9,875.00p | 9,920.00p | 9,500.00p | 9,875.00p | 36 |
| 04/08/2010 | 9,875.00p | 9,875.00p | 9,875.00p | 9,875.00p | 0 |
| 03/08/2010 | 10,500.00p | 10,500.00p | 9,875.00p | 9,875.00p | 24 |
| 02/08/2010 | 10,750.00p | 10,750.00p | 10,000.00p | 10,500.00p | 14 |
| 30/07/2010 | 10,750.00p | 10,750.00p | 10,000.00p | 10,750.00p | 41 |
| 29/07/2010 | 10,750.00p | 10,750.00p | 10,750.00p | 10,750.00p | 0 |
| 28/07/2010 | 10,750.00p | 10,750.00p | 10,750.00p | 10,750.00p | 1 |
| 27/07/2010 | 10,750.00p | 10,750.00p | 10,020.00p | 10,750.00p | 0 |
| 26/07/2010 | 10,750.00p | 10,750.00p | 10,750.00p | 10,750.00p | 0 |
| 23/07/2010 | 10,750.00p | 10,750.00p | 10,750.00p | 10,750.00p | 30 |
| 22/07/2010 | 10,750.00p | 10,750.00p | 10,225.00p | 10,750.00p | 75 |
| 21/07/2010 | 10,750.00p | 10,750.00p | 10,750.00p | 10,750.00p | 0 |
| 20/07/2010 | 10,750.00p | 10,750.00p | 10,750.00p | 10,750.00p | 0 |
| 19/07/2010 | 10,750.00p | 10,950.00p | 10,015.00p | 10,750.00p | 30 |
| 16/07/2010 | 10,750.00p | 10,750.00p | 10,000.00p | 10,750.00p | 28 |
| 15/07/2010 | 10,750.00p | 10,750.00p | 10,125.00p | 10,750.00p | 55 |
| 14/07/2010 | 9,750.00p | 10,750.00p | 9,750.00p | 10,750.00p | 50 |
| 13/07/2010 | 9,750.00p | 10,000.00p | 9,650.00p | 9,750.00p | 46 |
| 12/07/2010 | 9,375.00p | 9,835.00p | 9,375.00p | 9,750.00p | 40 |
| 09/07/2010 | 9,375.00p | 9,375.00p | 9,250.00p | 9,375.00p | 78 |
| 08/07/2010 | 9,375.00p | 9,375.00p | 9,250.00p | 9,375.00p | 20 |
| 07/07/2010 | 9,250.00p | 9,500.00p | 9,250.00p | 9,375.00p | 302 |
| 06/07/2010 | 9,250.00p | 9,250.00p | 9,055.00p | 9,250.00p | 998 |
| 05/07/2010 | 9,500.00p | 9,500.00p | 9,250.00p | 9,250.00p | 0 |
| 02/07/2010 | 9,250.00p | 9,500.00p | 9,250.00p | 9,500.00p | 25 |
| 01/07/2010 | 9,250.00p | 9,250.00p | 9,000.00p | 9,250.00p | 174 |
| 30/06/2010 | 10,500.00p | 10,500.00p | 9,000.00p | 9,250.00p | 142 |
| 29/06/2010 | 10,500.00p | 10,500.00p | 9,887.50p | 10,500.00p | 109 |
| 28/06/2010 | 9,000.00p | 10,500.00p | 8,500.00p | 10,500.00p | 8270 |
| 25/06/2010 | 7,750.00p | 9,000.00p | 7,750.00p | 9,000.00p | 220 |
| 24/06/2010 | 7,000.00p | 8,000.00p | 6,750.00p | 7,000.00p | 6140 |
| 23/06/2010 | 7,000.00p | 7,170.00p | 6,760.00p | 7,000.00p | 3488 |
| 22/06/2010 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 21/06/2010 | 7,000.00p | 7,250.00p | 7,000.00p | 7,000.00p | 22 |
| 18/06/2010 | 7,000.00p | 7,000.00p | 6,550.00p | 7,000.00p | 9 |
| 17/06/2010 | 6,750.00p | 7,000.00p | 6,750.00p | 7,000.00p | 0 |
| 16/06/2010 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 15/06/2010 | 7,000.00p | 7,170.00p | 7,000.00p | 7,000.00p | 14 |
| 14/06/2010 | 6,750.00p | 7,000.00p | 6,750.00p | 7,000.00p | 0 |
| 11/06/2010 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 10/06/2010 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 09/06/2010 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 08/06/2010 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 07/06/2010 | 7,000.00p | 7,000.00p | 6,500.00p | 7,000.00p | 25 |
| 04/06/2010 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 03/06/2010 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 02/06/2010 | 7,000.00p | 7,000.00p | 6,500.00p | 7,000.00p | 3 |
| 01/06/2010 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 28/05/2010 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 27/05/2010 | 7,250.00p | 7,250.00p | 7,000.00p | 7,000.00p | 47 |
| 26/05/2010 | 7,250.00p | 7,250.00p | 7,000.00p | 7,250.00p | 3 |
| 25/05/2010 | 7,500.00p | 7,500.00p | 7,250.00p | 7,250.00p | 0 |
| 24/05/2010 | 7,500.00p | 7,500.00p | 7,000.00p | 7,500.00p | 2 |
| 21/05/2010 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
| 20/05/2010 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 6 |
| 19/05/2010 | 7,500.00p | 7,500.00p | 7,110.00p | 7,500.00p | 5 |
| 18/05/2010 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
| 17/05/2010 | 7,500.00p | 7,500.00p | 7,110.00p | 7,500.00p | 6 |
| 14/05/2010 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
| 13/05/2010 | 7,500.00p | 7,500.00p | 7,110.00p | 7,500.00p | 6 |
| 12/05/2010 | 7,000.00p | 7,625.00p | 6,150.00p | 7,500.00p | 60 |
| 11/05/2010 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 10/05/2010 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 07/05/2010 | 7,500.00p | 7,500.00p | 7,000.00p | 7,000.00p | 0 |
| 06/05/2010 | 7,750.00p | 7,750.00p | 7,000.00p | 7,500.00p | 31 |
| 05/05/2010 | 7,750.00p | 7,750.00p | 7,000.00p | 7,750.00p | 300 |
| 04/05/2010 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 0 |
| 30/04/2010 | 7,750.00p | 8,125.00p | 7,750.00p | 7,750.00p | 3 |
| 29/04/2010 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 0 |
| 28/04/2010 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 0 |
| 27/04/2010 | 7,750.00p | 7,750.00p | 7,000.00p | 7,750.00p | 2 |
| 26/04/2010 | 7,750.00p | 8,185.00p | 7,750.00p | 7,750.00p | 0 |
| 23/04/2010 | 7,750.00p | 8,000.00p | 7,750.00p | 7,750.00p | 1150 |
| 22/04/2010 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 0 |
| 21/04/2010 | 7,500.00p | 7,750.00p | 7,500.00p | 7,750.00p | 0 |
| 20/04/2010 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
| 19/04/2010 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 4 |
| 16/04/2010 | 7,500.00p | 7,500.00p | 7,000.00p | 7,500.00p | 1 |
| 15/04/2010 | 7,750.00p | 7,750.00p | 7,000.00p | 7,500.00p | 11 |
| 14/04/2010 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 0 |
| 13/04/2010 | 8,000.00p | 8,000.00p | 7,500.00p | 7,750.00p | 25 |
| 12/04/2010 | 8,000.00p | 8,000.00p | 7,500.00p | 8,000.00p | 0 |
| 09/04/2010 | 8,000.00p | 8,200.00p | 7,500.00p | 8,000.00p | 18 |
| 08/04/2010 | 8,000.00p | 8,000.00p | 7,500.00p | 8,000.00p | 51 |
| 07/04/2010 | 8,000.00p | 8,000.00p | 8,000.00p | 8,000.00p | 0 |
| 06/04/2010 | 8,000.00p | 8,000.00p | 8,000.00p | 8,000.00p | 0 |
| 01/04/2010 | 8,000.00p | 8,200.00p | 8,000.00p | 8,000.00p | 6 |
| 31/03/2010 | 9,000.00p | 9,375.00p | 7,600.00p | 8,000.00p | 259 |
| 30/03/2010 | 8,625.00p | 8,625.00p | 8,250.00p | 8,625.00p | 1 |
| 29/03/2010 | 8,625.00p | 9,200.00p | 8,000.00p | 8,625.00p | 78 |
| 26/03/2010 | 8,625.00p | 8,625.00p | 8,625.00p | 8,625.00p | 0 |
| 25/03/2010 | 8,625.00p | 8,625.00p | 8,625.00p | 8,625.00p | 0 |
| 24/03/2010 | 8,625.00p | 8,625.00p | 8,625.00p | 8,625.00p | 0 |
| 23/03/2010 | 8,625.00p | 8,625.00p | 8,625.00p | 8,625.00p | 0 |
| 22/03/2010 | 8,625.00p | 8,625.00p | 8,625.00p | 8,625.00p | 0 |
| 19/03/2010 | 8,625.00p | 8,625.00p | 8,625.00p | 8,625.00p | 0 |
| 18/03/2010 | 8,625.00p | 9,000.00p | 8,625.00p | 8,625.00p | 60 |
| 17/03/2010 | 8,625.00p | 9,250.00p | 8,625.00p | 8,625.00p | 75 |
| 16/03/2010 | 8,500.00p | 9,237.50p | 8,500.00p | 8,625.00p | 69 |
| 15/03/2010 | 8,500.00p | 8,500.00p | 8,110.00p | 8,500.00p | 6 |
| 12/03/2010 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
| 11/03/2010 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
| 10/03/2010 | 8,500.00p | 8,500.00p | 8,110.00p | 8,500.00p | 4 |
| 09/03/2010 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
| 08/03/2010 | 8,625.00p | 8,625.00p | 8,200.00p | 8,500.00p | 20 |
| 05/03/2010 | 8,625.00p | 8,625.00p | 8,200.00p | 8,625.00p | 8 |
| 04/03/2010 | 8,625.00p | 8,625.00p | 8,200.00p | 8,625.00p | 11 |
| 03/03/2010 | 8,625.00p | 8,625.00p | 8,625.00p | 8,625.00p | 0 |
| 02/03/2010 | 8,625.00p | 8,625.00p | 8,325.00p | 8,625.00p | 46 |
| 01/03/2010 | 8,625.00p | 8,625.00p | 8,625.00p | 8,625.00p | 0 |
| 26/02/2010 | 8,625.00p | 8,625.00p | 8,625.00p | 8,625.00p | 0 |
| 25/02/2010 | 8,625.00p | 8,625.00p | 8,625.00p | 8,625.00p | 0 |
| 24/02/2010 | 8,625.00p | 8,625.00p | 8,350.00p | 8,625.00p | 0 |
| 23/02/2010 | 8,625.00p | 9,237.50p | 8,325.00p | 8,625.00p | 57 |
| 22/02/2010 | 8,250.00p | 8,750.00p | 8,250.00p | 8,625.00p | 127 |
| 19/02/2010 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
| 18/02/2010 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
| 17/02/2010 | 8,250.00p | 8,250.00p | 8,000.00p | 8,250.00p | 2 |
| 16/02/2010 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
| 15/02/2010 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
| 12/02/2010 | 8,250.00p | 8,250.00p | 7,500.00p | 8,250.00p | 100 |
| 11/02/2010 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
| 10/02/2010 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
| 09/02/2010 | 8,250.00p | 8,250.00p | 8,050.00p | 8,250.00p | 16 |
| 08/02/2010 | 8,375.00p | 8,375.00p | 8,120.00p | 8,250.00p | 25 |
| 05/02/2010 | 8,500.00p | 8,500.00p | 8,210.00p | 8,375.00p | 26 |
| 04/02/2010 | 8,500.00p | 8,500.00p | 8,210.00p | 8,500.00p | 10 |
| 03/02/2010 | 7,875.00p | 9,000.00p | 7,875.00p | 8,500.00p | 43 |
| 02/02/2010 | 7,750.00p | 8,750.00p | 7,750.00p | 7,875.00p | 34 |
| 01/02/2010 | 7,750.00p | 8,500.00p | 7,750.00p | 7,750.00p | 201 |
| 29/01/2010 | 7,750.00p | 7,750.00p | 7,500.00p | 7,750.00p | 1 |
| 28/01/2010 | 7,625.00p | 8,250.00p | 7,340.00p | 7,750.00p | 111 |
| 27/01/2010 | 7,875.00p | 7,875.00p | 7,625.00p | 7,625.00p | 35 |
| 26/01/2010 | 8,000.00p | 8,000.00p | 7,875.00p | 7,875.00p | 30 |
| 25/01/2010 | 7,875.00p | 8,200.00p | 7,660.00p | 8,000.00p | 57 |
| 22/01/2010 | 7,875.00p | 8,212.50p | 7,875.00p | 7,875.00p | 2 |
| 21/01/2010 | 7,875.00p | 7,875.00p | 7,660.00p | 7,875.00p | 10 |
| 20/01/2010 | 7,875.00p | 7,875.00p | 7,660.00p | 7,875.00p | 0 |
| 19/01/2010 | 7,875.00p | 8,145.00p | 7,657.50p | 7,875.00p | 105 |
| 18/01/2010 | 7,875.00p | 8,145.00p | 7,875.00p | 7,875.00p | 10 |
| 15/01/2010 | 7,875.00p | 8,145.00p | 7,875.00p | 7,875.00p | 10 |
| 14/01/2010 | 8,125.00p | 8,125.00p | 7,875.00p | 7,875.00p | 25 |
| 13/01/2010 | 8,125.00p | 8,222.50p | 8,030.00p | 8,125.00p | 57 |
| 12/01/2010 | 8,625.00p | 8,625.00p | 8,080.00p | 8,125.00p | 9 |
| 11/01/2010 | 8,625.00p | 8,722.50p | 8,600.00p | 8,625.00p | 17 |
| 08/01/2010 | 8,625.00p | 8,750.00p | 8,500.00p | 8,625.00p | 134 |
| 07/01/2010 | 8,625.00p | 8,625.00p | 8,600.00p | 8,625.00p | 50 |
| 06/01/2010 | 8,625.00p | 8,750.00p | 8,600.00p | 8,625.00p | 147 |
| 05/01/2010 | 8,625.00p | 8,750.00p | 8,600.00p | 8,625.00p | 206 |
| 04/01/2010 | 8,625.00p | 8,750.00p | 8,625.00p | 8,625.00p | 864 |
| 31/12/2009 | 8,375.00p | 8,750.00p | 8,375.00p | 8,625.00p | 551 |
| 30/12/2009 | 8,375.00p | 9,000.00p | 8,375.00p | 8,375.00p | 50 |
| 29/12/2009 | 8,375.00p | 8,875.00p | 8,375.00p | 8,375.00p | 14 |
| 24/12/2009 | 8,625.00p | 9,250.00p | 8,250.00p | 8,375.00p | 130 |
| 23/12/2009 | 9,125.00p | 9,125.00p | 8,375.00p | 8,375.00p | 246 |
| 22/12/2009 | 9,750.00p | 9,750.00p | 9,050.00p | 9,125.00p | 134 |
| 21/12/2009 | 9,000.00p | 10,000.00p | 9,000.00p | 9,750.00p | 300 |
| 18/12/2009 | 8,625.00p | 9,000.00p | 8,625.00p | 9,000.00p | 195 |
| 17/12/2009 | 8,625.00p | 8,625.00p | 8,288.00p | 8,625.00p | 0 |
| 16/12/2009 | 8,875.00p | 8,875.00p | 8,625.00p | 8,625.00p | 0 |
| 15/12/2009 | 8,875.00p | 8,875.00p | 8,313.00p | 8,875.00p | 5 |
| 14/12/2009 | 8,875.00p | 9,350.00p | 8,550.00p | 9,125.00p | 3 |
| 11/12/2009 | 8,875.00p | 9,250.00p | 8,500.00p | 8,875.00p | 334 |
| 10/12/2009 | 7,500.00p | 9,250.00p | 7,200.00p | 8,875.00p | 487 |
| 09/12/2009 | 7,000.00p | 9,000.00p | 7,000.00p | 7,500.00p | 198 |
| 08/12/2009 | 7,000.00p | 7,500.00p | 7,000.00p | 7,000.00p | 82 |
| 07/12/2009 | 7,750.00p | 7,750.00p | 7,000.00p | 7,000.00p | 157 |
| 04/12/2009 | 8,000.00p | 8,000.00p | 7,625.00p | 7,750.00p | 2 |
| 03/12/2009 | 8,000.00p | 8,350.00p | 8,000.00p | 8,000.00p | 1 |
| 02/12/2009 | 8,375.00p | 8,375.00p | 7,250.00p | 8,000.00p | 105 |
| 01/12/2009 | 9,250.00p | 9,500.00p | 8,375.00p | 8,375.00p | 543 |
| 30/11/2009 | 8,250.00p | 11,000.00p | 8,250.00p | 9,250.00p | 1118 |
| 27/11/2009 | 7,250.00p | 7,250.00p | 7,250.00p | 7,250.00p | 0 |
| 26/11/2009 | 7,250.00p | 7,250.00p | 7,250.00p | 7,250.00p | 0 |
| 25/11/2009 | 7,250.00p | 7,450.00p | 7,250.00p | 7,250.00p | 0 |
| 24/11/2009 | 7,500.00p | 7,500.00p | 7,000.00p | 7,250.00p | 23 |
| 23/11/2009 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
*Close Price adjusted for both dividends and splits