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:
- 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
- Sell InterContinental Hotels Group (IHG) by Deutsche Bank
- Add British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold Discoverie Group (DSCV) by Deutsche Bank
- Hold Serco Group (SRP) by Deutsche Bank
- Hold Bunzl (BNZL) by Deutsche Bank
- Hold De La Rue (DLAR) by Deutsche Bank
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Hold Ashtead Technology Holdings (AT.) by Deutsche Bank
- Buy RS Group (RS1) by Deutsche Bank
- Buy RWS Holdings (RWS) by Deutsche Bank
DCD Media (DCD) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/05/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 23/05/2019 | 300.00p | 300.00p | 280.00p | 290.00p | 236 |
| 22/05/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 21/05/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 20/05/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 17/05/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 16/05/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 15/05/2019 | 290.00p | 290.00p | 280.00p | 290.00p | 40 |
| 14/05/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 13/05/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 10/05/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 09/05/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 08/05/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 07/05/2019 | 290.00p | 290.00p | 280.00p | 290.00p | 30 |
| 03/05/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 02/05/2019 | 290.00p | 290.00p | 280.00p | 290.00p | 1 |
| 01/05/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 30/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 29/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 26/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 25/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 24/04/2019 | 290.00p | 290.00p | 280.00p | 290.00p | 31 |
| 23/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 18/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 17/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 16/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 15/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 12/04/2019 | 300.00p | 300.00p | 290.00p | 290.00p | 0 |
| 11/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 10/04/2019 | 275.00p | 290.00p | 275.00p | 290.00p | 0 |
| 09/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 08/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 05/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 04/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 03/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 02/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 01/04/2019 | 300.00p | 300.00p | 280.00p | 290.00p | 1250 |
| 29/03/2019 | 375.00p | 375.00p | 300.00p | 300.00p | 300 |
| 28/03/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 27/03/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 26/03/2019 | 415.00p | 415.00p | 375.00p | 375.00p | 0 |
| 25/03/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 22/03/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 21/03/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 20/03/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 19/03/2019 | 415.00p | 415.00p | 350.00p | 415.00p | 1 |
| 18/03/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 15/03/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 470 |
| 14/03/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 13/03/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 12/03/2019 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 11/03/2019 | 415.00p | 415.00p | 350.00p | 415.00p | 2 |
| 08/03/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 07/03/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 06/03/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 05/03/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 04/03/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 01/03/2019 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 28/02/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 27/02/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 26/02/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 25/02/2019 | 415.00p | 415.00p | 350.00p | 415.00p | 100 |
| 22/02/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 21/02/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 20/02/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 19/02/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 18/02/2019 | 415.00p | 415.00p | 350.00p | 415.00p | 9 |
| 15/02/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 14/02/2019 | 415.00p | 415.00p | 350.00p | 415.00p | 50 |
| 13/02/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 12/02/2019 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 11/02/2019 | 415.00p | 415.00p | 375.00p | 415.00p | 0 |
| 08/02/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 07/02/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 06/02/2019 | 375.00p | 375.00p | 350.00p | 375.00p | 14 |
| 05/02/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 04/02/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 01/02/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 31/01/2019 | 375.00p | 375.00p | 350.00p | 375.00p | 159 |
| 30/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 29/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 28/01/2019 | 375.00p | 375.00p | 367.50p | 375.00p | 130 |
| 25/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 24/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 23/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 22/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 21/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 18/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 17/01/2019 | 375.00p | 375.00p | 350.00p | 375.00p | 25 |
| 16/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 15/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 14/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 11/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 10/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 09/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 08/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 07/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 04/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 03/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 02/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 31/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 28/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 27/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 24/12/2018 | 375.00p | 375.00p | 330.00p | 375.00p | 0 |
| 21/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 20/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 19/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 18/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 17/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 500 |
| 14/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 13/12/2018 | 375.00p | 375.00p | 350.00p | 375.00p | 118 |
| 12/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 11/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 10/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 07/12/2018 | 375.00p | 375.00p | 350.00p | 375.00p | 45 |
| 06/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 05/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 04/12/2018 | 375.00p | 375.00p | 350.00p | 375.00p | 2 |
| 03/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 30/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 29/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 28/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 27/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 26/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 23/11/2018 | 375.00p | 375.00p | 350.00p | 375.00p | 223 |
| 22/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 21/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 20/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 19/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 16/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 15/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 14/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 13/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 12/11/2018 | 375.00p | 375.00p | 350.00p | 375.00p | 10 |
| 09/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 08/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 07/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 06/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 05/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 02/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 01/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 31/10/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 30/10/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 29/10/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 26/10/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 25/10/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 24/10/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 23/10/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 22/10/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 19/10/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 18/10/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 17/10/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 16/10/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 15/10/2018 | 375.00p | 375.00p | 372.50p | 375.00p | 159 |
| 12/10/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 25 |
| 11/10/2018 | 488.00p | 488.00p | 300.00p | 375.00p | 3100 |
| 10/10/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 09/10/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 08/10/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 05/10/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 04/10/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 03/10/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 02/10/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 01/10/2018 | 500.00p | 500.00p | 450.00p | 500.00p | 10 |
| 28/09/2018 | 500.00p | 500.00p | 400.00p | 500.00p | 572 |
| 27/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 26/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 25/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 24/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 21/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 20/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 19/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 18/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 17/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 14/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 13/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 12/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 11/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 10/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 07/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 06/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 05/09/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 04/09/2018 | 561.00p | 561.00p | 451.00p | 500.00p | 276 |
| 03/09/2018 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 31/08/2018 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 30/08/2018 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 29/08/2018 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 28/08/2018 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 24/08/2018 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 23/08/2018 | 561.00p | 561.00p | 472.00p | 561.00p | 25 |
| 22/08/2018 | 561.00p | 561.00p | 500.00p | 561.00p | 21 |
| 21/08/2018 | 561.00p | 561.00p | 472.00p | 561.00p | 1 |
| 20/08/2018 | 561.00p | 561.00p | 472.00p | 561.00p | 1 |
| 17/08/2018 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 16/08/2018 | 561.00p | 561.00p | 472.00p | 561.00p | 1 |
| 15/08/2018 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 14/08/2018 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 13/08/2018 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 10/08/2018 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 09/08/2018 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
*Close Price adjusted for both dividends and splits