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 |
|---|---|---|---|---|---|
| 23/03/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 22/03/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 21/03/2016 | 255.00p | 260.00p | 237.50p | 255.00p | 0 |
| 18/03/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 17/03/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 16/03/2016 | 255.00p | 255.00p | 251.50p | 255.00p | 397 |
| 15/03/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 14/03/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 11/03/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 10/03/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 09/03/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 08/03/2016 | 255.00p | 260.00p | 237.50p | 255.00p | 0 |
| 07/03/2016 | 255.00p | 255.00p | 252.00p | 255.00p | 94 |
| 04/03/2016 | 260.00p | 260.00p | 232.50p | 255.00p | 0 |
| 03/03/2016 | 260.00p | 260.00p | 237.50p | 260.00p | 0 |
| 02/03/2016 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 01/03/2016 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 29/02/2016 | 252.50p | 260.00p | 252.50p | 260.00p | 0 |
| 26/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 25/02/2016 | 252.50p | 252.50p | 249.50p | 252.50p | 83 |
| 24/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 23/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 22/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 19/02/2016 | 252.50p | 252.50p | 245.75p | 252.50p | 359 |
| 18/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 17/02/2016 | 252.50p | 252.50p | 225.00p | 252.50p | 0 |
| 16/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 15/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 12/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 11/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 10/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 09/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 08/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 05/02/2016 | 252.50p | 252.50p | 225.00p | 252.50p | 22 |
| 04/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 03/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 02/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 01/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 29/01/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 28/01/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 27/01/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 26/01/2016 | 252.50p | 252.50p | 225.00p | 252.50p | 0 |
| 25/01/2016 | 252.50p | 252.50p | 225.00p | 252.50p | 0 |
| 22/01/2016 | 252.50p | 252.50p | 245.00p | 252.50p | 1 |
| 21/01/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 20/01/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 19/01/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 18/01/2016 | 252.50p | 252.50p | 225.00p | 252.50p | 0 |
| 15/01/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 14/01/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 13/01/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 12/01/2016 | 252.50p | 252.50p | 225.00p | 252.50p | 0 |
| 11/01/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 08/01/2016 | 252.50p | 252.50p | 225.00p | 252.50p | 0 |
| 07/01/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 06/01/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 05/01/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 04/01/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 31/12/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 30/12/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 29/12/2015 | 252.50p | 252.50p | 220.00p | 252.50p | 1244 |
| 24/12/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 23/12/2015 | 252.50p | 252.50p | 225.00p | 252.50p | 551 |
| 22/12/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 21/12/2015 | 252.50p | 252.50p | 225.00p | 252.50p | 750 |
| 18/12/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 17/12/2015 | 252.50p | 252.50p | 225.00p | 252.50p | 0 |
| 16/12/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 15/12/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 14/12/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 11/12/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 10/12/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 09/12/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 08/12/2015 | 252.50p | 252.50p | 225.00p | 252.50p | 0 |
| 07/12/2015 | 252.50p | 252.50p | 225.00p | 252.50p | 11 |
| 04/12/2015 | 252.50p | 252.50p | 225.00p | 252.50p | 0 |
| 03/12/2015 | 250.00p | 252.50p | 250.00p | 252.50p | 252 |
| 02/12/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 01/12/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 30/11/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 27/11/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/11/2015 | 250.00p | 250.00p | 225.00p | 250.00p | 15 |
| 25/11/2015 | 250.00p | 250.00p | 240.00p | 250.00p | 13 |
| 24/11/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 23/11/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 20/11/2015 | 255.00p | 255.00p | 250.00p | 250.00p | 300 |
| 19/11/2015 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 18/11/2015 | 255.00p | 255.00p | 225.00p | 255.00p | 8 |
| 17/11/2015 | 255.00p | 255.00p | 250.00p | 255.00p | 200 |
| 16/11/2015 | 255.00p | 255.00p | 250.00p | 255.00p | 100 |
| 13/11/2015 | 360.00p | 360.00p | 250.00p | 255.00p | 6902 |
| 12/11/2015 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 11/11/2015 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 10/11/2015 | 357.50p | 390.00p | 357.50p | 362.50p | 0 |
| 09/11/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 06/11/2015 | 370.00p | 370.00p | 355.25p | 357.50p | 1 |
| 05/11/2015 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 04/11/2015 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 03/11/2015 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 02/11/2015 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 30/10/2015 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 29/10/2015 | 370.00p | 390.00p | 367.50p | 370.00p | 0 |
| 28/10/2015 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 27/10/2015 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 26/10/2015 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 23/10/2015 | 370.00p | 370.00p | 360.00p | 370.00p | 200 |
| 22/10/2015 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 21/10/2015 | 370.00p | 390.00p | 360.00p | 370.00p | 530 |
| 20/10/2015 | 370.00p | 370.00p | 364.00p | 370.00p | 500 |
| 19/10/2015 | 405.00p | 405.00p | 360.00p | 370.00p | 2000 |
| 16/10/2015 | 380.00p | 414.00p | 380.00p | 405.00p | 4725 |
| 15/10/2015 | 375.00p | 382.00p | 365.00p | 380.00p | 203 |
| 14/10/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 13/10/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 12/10/2015 | 462.50p | 462.50p | 353.00p | 375.00p | 6154 |
| 09/10/2015 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 08/10/2015 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 07/10/2015 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 06/10/2015 | 462.50p | 462.50p | 450.00p | 462.50p | 0 |
| 05/10/2015 | 462.50p | 462.50p | 450.00p | 462.50p | 100 |
| 02/10/2015 | 462.50p | 462.50p | 450.00p | 462.50p | 99 |
| 01/10/2015 | 412.50p | 462.50p | 412.50p | 462.50p | 3518 |
| 30/09/2015 | 550.00p | 550.00p | 405.00p | 412.50p | 10627 |
| 29/09/2015 | 515.00p | 540.00p | 515.00p | 535.00p | 1300 |
| 28/09/2015 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 25/09/2015 | 515.00p | 515.00p | 500.00p | 515.00p | 3 |
| 24/09/2015 | 492.50p | 542.65p | 492.50p | 515.00p | 2218 |
| 23/09/2015 | 492.50p | 492.50p | 492.50p | 492.50p | 0 |
| 22/09/2015 | 492.50p | 510.00p | 476.00p | 492.50p | 445 |
| 21/09/2015 | 492.50p | 492.50p | 475.00p | 492.50p | 515 |
| 18/09/2015 | 492.50p | 510.00p | 492.50p | 492.50p | 461 |
| 17/09/2015 | 415.00p | 510.00p | 415.00p | 492.50p | 1625 |
| 16/09/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 15/09/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 14/09/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 11/09/2015 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 10/09/2015 | 377.50p | 415.00p | 377.50p | 402.50p | 415 |
| 09/09/2015 | 380.00p | 380.00p | 377.50p | 377.50p | 0 |
| 08/09/2015 | 345.00p | 400.00p | 345.00p | 380.00p | 1312 |
| 07/09/2015 | 345.00p | 365.00p | 345.00p | 345.00p | 315 |
| 04/09/2015 | 335.00p | 365.00p | 335.00p | 345.00p | 235 |
| 03/09/2015 | 335.00p | 355.00p | 335.00p | 335.00p | 1300 |
| 02/09/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 01/09/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 28/08/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 27/08/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 26/08/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 25/08/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 24/08/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 21/08/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 20/08/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 19/08/2015 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 18/08/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 17/08/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 14/08/2015 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 13/08/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 12/08/2015 | 335.00p | 344.75p | 315.00p | 335.00p | 613 |
| 11/08/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 10/08/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 07/08/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 06/08/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 05/08/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 04/08/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 03/08/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 31/07/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 30/07/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 29/07/2015 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 28/07/2015 | 335.00p | 344.75p | 335.00p | 335.00p | 801 |
| 27/07/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 24/07/2015 | 327.50p | 344.75p | 327.50p | 335.00p | 552 |
| 23/07/2015 | 320.00p | 327.50p | 313.60p | 327.50p | 2500 |
| 22/07/2015 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 21/07/2015 | 325.00p | 325.00p | 290.00p | 320.00p | 227 |
| 20/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 16/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 15/07/2015 | 325.00p | 325.00p | 300.50p | 325.00p | 155 |
| 14/07/2015 | 325.00p | 325.00p | 300.00p | 325.00p | 1 |
| 13/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 10/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 09/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 08/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 07/07/2015 | 325.00p | 325.00p | 300.00p | 325.00p | 1 |
| 06/07/2015 | 335.00p | 335.00p | 290.36p | 325.00p | 1499 |
| 03/07/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 02/07/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 01/07/2015 | 357.50p | 357.50p | 320.00p | 335.00p | 1208 |
| 30/06/2015 | 345.00p | 345.00p | 311.00p | 332.50p | 1344 |
| 29/06/2015 | 355.00p | 355.00p | 330.00p | 345.00p | 1539 |
| 26/06/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 25/06/2015 | 360.00p | 360.00p | 340.00p | 360.00p | 425 |
| 24/06/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 23/06/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 22/06/2015 | 360.00p | 360.00p | 340.00p | 360.00p | 100 |
| 19/06/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 18/06/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 17/06/2015 | 360.00p | 360.00p | 355.00p | 360.00p | 0 |
| 16/06/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 15/06/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 12/06/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
*Close Price adjusted for both dividends and splits