Daily Mail and General Trust A (Non.V) (DMGT) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Daily Mail and General Trust A (Non.V)

Date Open High Low Close* Volume
17/02/2014 1,039.00p 1,054.00p 1,039.00p 1,053.00p 226505
14/02/2014 1,049.00p 1,057.00p 1,043.00p 1,047.00p 275964
13/02/2014 1,069.00p 1,073.00p 1,052.00p 1,057.00p 361560
12/02/2014 1,057.00p 1,074.00p 1,053.00p 1,073.00p 751785
11/02/2014 1,044.00p 1,057.00p 1,044.00p 1,057.00p 585651
10/02/2014 1,052.00p 1,056.00p 1,039.10p 1,045.00p 341687
07/02/2014 1,046.00p 1,054.00p 1,037.00p 1,050.00p 1168907
06/02/2014 1,025.00p 1,047.01p 1,017.00p 1,038.00p 813847
05/02/2014 978.00p 1,034.00p 968.00p 1,017.00p 1825748
04/02/2014 966.50p 977.00p 952.00p 968.00p 487487
03/02/2014 980.00p 985.00p 961.50p 977.00p 901105
31/01/2014 960.50p 961.50p 943.00p 961.50p 448029
30/01/2014 958.50p 960.00p 944.00p 959.50p 319373
29/01/2014 958.00p 970.00p 941.50p 953.50p 351165
28/01/2014 938.50p 959.50p 938.50p 959.50p 557904
27/01/2014 946.00p 949.50p 928.50p 935.00p 475710
24/01/2014 942.50p 949.50p 923.00p 933.50p 403552
23/01/2014 963.50p 975.50p 942.50p 945.50p 222806
22/01/2014 983.50p 989.00p 968.00p 974.00p 516533
21/01/2014 981.50p 988.00p 969.50p 984.00p 499982
20/01/2014 971.50p 982.00p 958.50p 982.00p 308020
17/01/2014 961.50p 973.50p 957.00p 963.50p 909348
16/01/2014 997.00p 999.00p 964.00p 966.00p 328338
15/01/2014 1,000.00p 1,001.00p 990.50p 999.00p 882897
14/01/2014 972.50p 1,002.00p 972.50p 1,000.00p 346269
13/01/2014 972.50p 984.50p 972.50p 984.50p 392350
10/01/2014 963.00p 992.00p 963.00p 979.50p 900974
09/01/2014 964.50p 964.50p 954.50p 962.50p 427428
08/01/2014 959.50p 966.50p 956.00p 962.00p 270726
07/01/2014 959.00p 967.00p 953.50p 966.50p 461363
06/01/2014 981.50p 981.50p 954.50p 957.50p 261723
03/01/2014 968.50p 977.00p 960.50p 974.00p 210842
02/01/2014 956.00p 981.00p 948.50p 972.50p 518247
31/12/2013 934.50p 960.50p 934.50p 960.50p 122467
30/12/2013 940.50p 952.00p 935.24p 941.50p 189762
27/12/2013 930.00p 948.50p 930.00p 947.50p 165842
24/12/2013 934.00p 941.00p 927.50p 935.00p 11312
23/12/2013 924.00p 937.00p 911.70p 930.00p 207149
20/12/2013 919.50p 935.50p 914.00p 914.00p 373872
19/12/2013 914.00p 932.00p 908.00p 923.00p 325452
18/12/2013 911.00p 920.50p 906.00p 908.00p 3086605
17/12/2013 912.50p 922.00p 912.00p 914.50p 212165
16/12/2013 896.00p 921.50p 896.00p 920.00p 248942
13/12/2013 918.00p 918.00p 901.00p 901.00p 401917
12/12/2013 917.50p 926.00p 910.00p 910.00p 417526
11/12/2013 928.50p 930.00p 917.50p 925.00p 351022
10/12/2013 909.50p 925.50p 899.00p 925.50p 906915
09/12/2013 899.00p 906.50p 896.50p 899.00p 319354
06/12/2013 900.50p 917.00p 898.00p 906.50p 255123
05/12/2013 901.00p 907.00p 897.50p 903.50p 331553
04/12/2013 908.00p 914.50p 899.50p 911.00p 584213
03/12/2013 919.00p 919.50p 898.50p 900.00p 554890
02/12/2013 920.00p 922.50p 908.50p 908.50p 301997
29/11/2013 902.50p 918.50p 900.00p 915.50p 520681
28/11/2013 915.50p 921.00p 900.00p 903.00p 482996
27/11/2013 904.50p 907.50p 895.00p 907.50p 670658
26/11/2013 917.50p 917.50p 903.00p 906.50p 520540
25/11/2013 901.50p 916.50p 893.00p 915.00p 683339
22/11/2013 863.00p 899.00p 862.50p 893.00p 816105
21/11/2013 836.00p 874.50p 830.50p 862.50p 720688
20/11/2013 840.00p 841.00p 830.00p 840.50p 688868
19/11/2013 835.00p 839.50p 829.50p 835.50p 419470
18/11/2013 840.00p 851.54p 837.00p 838.00p 623711
15/11/2013 829.00p 841.50p 826.00p 831.50p 430074
14/11/2013 819.00p 833.00p 816.00p 825.00p 260190
13/11/2013 822.00p 822.00p 807.00p 816.00p 239562
12/11/2013 813.00p 821.50p 807.50p 821.00p 365708
11/11/2013 828.00p 835.00p 805.00p 807.50p 555210
08/11/2013 815.00p 829.50p 815.00p 822.50p 201417
07/11/2013 812.50p 828.50p 810.00p 826.00p 465973
06/11/2013 816.00p 821.00p 811.50p 817.00p 371658
05/11/2013 817.50p 820.00p 807.00p 811.50p 305552
04/11/2013 817.50p 818.50p 807.00p 813.50p 281891
01/11/2013 813.00p 822.50p 800.00p 818.50p 231918
31/10/2013 806.50p 817.00p 801.50p 814.00p 550545
30/10/2013 802.00p 813.00p 801.00p 809.00p 1375732
29/10/2013 812.00p 812.00p 791.50p 799.00p 379249
28/10/2013 800.00p 824.50p 795.00p 810.00p 820151
25/10/2013 783.00p 797.50p 779.00p 797.50p 401247
24/10/2013 783.50p 796.00p 783.50p 789.00p 273969
23/10/2013 784.00p 796.50p 784.00p 787.00p 242949
22/10/2013 792.50p 798.00p 786.50p 789.50p 199347
21/10/2013 790.00p 799.50p 790.00p 797.00p 245559
18/10/2013 805.00p 805.00p 785.50p 794.50p 217408
17/10/2013 789.00p 800.50p 784.50p 798.50p 281282
16/10/2013 760.00p 793.00p 760.00p 789.00p 434943
15/10/2013 761.50p 772.50p 758.00p 772.50p 944897
14/10/2013 753.50p 759.50p 749.73p 759.00p 248941
11/10/2013 754.00p 762.00p 752.50p 754.50p 155653
10/10/2013 756.00p 760.00p 752.00p 752.50p 245236
09/10/2013 756.00p 760.82p 750.50p 755.50p 228417
08/10/2013 759.50p 766.50p 757.00p 758.00p 225719
07/10/2013 757.00p 762.50p 751.50p 762.50p 148882
04/10/2013 749.00p 766.00p 749.00p 759.50p 310386
03/10/2013 756.50p 761.00p 749.00p 749.00p 332295
02/10/2013 755.00p 758.00p 744.50p 752.00p 555212
01/10/2013 760.50p 770.00p 759.00p 759.50p 395389
30/09/2013 760.00p 763.10p 752.50p 762.00p 528548
27/09/2013 775.00p 783.50p 766.50p 770.00p 270471
26/09/2013 781.50p 787.50p 776.50p 780.00p 273543
25/09/2013 791.50p 794.00p 772.50p 784.00p 549589
24/09/2013 773.00p 791.00p 773.00p 788.00p 428178
23/09/2013 767.00p 782.50p 767.00p 780.00p 377879
20/09/2013 763.50p 774.00p 762.50p 770.00p 287251
19/09/2013 790.00p 794.50p 763.50p 766.00p 371126
18/09/2013 795.00p 795.00p 780.00p 785.50p 214790
17/09/2013 802.00p 804.70p 793.50p 793.50p 212623
16/09/2013 806.00p 811.50p 795.50p 797.00p 374182
13/09/2013 804.00p 810.00p 798.50p 802.50p 258347
12/09/2013 805.00p 811.50p 796.00p 810.00p 427711
11/09/2013 802.00p 814.00p 801.50p 807.50p 210708
10/09/2013 807.00p 815.50p 798.50p 803.00p 389588
09/09/2013 790.00p 806.00p 786.00p 804.00p 760653
06/09/2013 806.00p 806.00p 780.00p 790.00p 1032433
05/09/2013 802.50p 812.50p 801.00p 806.00p 205213
04/09/2013 787.00p 806.50p 785.00p 802.50p 1988545
03/09/2013 795.00p 796.00p 785.50p 793.00p 273314
02/09/2013 790.00p 797.00p 790.00p 794.50p 490576
30/08/2013 787.50p 790.00p 782.00p 790.00p 347309
29/08/2013 773.50p 792.00p 773.00p 789.00p 334354
28/08/2013 780.00p 785.50p 771.50p 773.50p 237393
27/08/2013 795.00p 805.82p 780.50p 785.50p 306515
23/08/2013 798.00p 817.00p 797.50p 803.50p 133522
22/08/2013 793.50p 805.50p 793.50p 800.00p 150288
21/08/2013 794.00p 802.50p 793.00p 793.50p 165556
20/08/2013 786.50p 794.50p 776.50p 794.50p 221855
19/08/2013 790.00p 799.00p 783.31p 792.50p 338892
16/08/2013 795.00p 795.00p 781.50p 788.00p 401873
15/08/2013 816.00p 819.00p 790.00p 790.00p 1018859
14/08/2013 819.00p 825.50p 817.00p 817.00p 357892
13/08/2013 826.00p 828.00p 815.50p 820.00p 496620
12/08/2013 829.00p 830.00p 823.00p 825.50p 335206
09/08/2013 838.50p 842.50p 825.00p 830.00p 260700
08/08/2013 823.50p 835.00p 823.50p 835.00p 363227
07/08/2013 818.50p 829.00p 818.50p 824.50p 459712
06/08/2013 824.00p 830.50p 819.00p 822.00p 265315
05/08/2013 826.00p 828.50p 815.50p 828.00p 776325
02/08/2013 814.00p 822.00p 810.00p 815.50p 315364
01/08/2013 804.50p 825.00p 804.50p 817.00p 530466
31/07/2013 794.50p 811.00p 794.50p 806.50p 323295
30/07/2013 775.50p 811.50p 775.50p 803.00p 605917
29/07/2013 780.00p 789.50p 773.50p 778.50p 208291
26/07/2013 790.00p 790.50p 773.50p 777.00p 232222
25/07/2013 782.00p 793.50p 782.00p 788.00p 270887
24/07/2013 785.00p 795.00p 783.50p 790.00p 500054
23/07/2013 785.00p 793.00p 784.00p 784.00p 250018
22/07/2013 784.50p 786.00p 780.00p 782.00p 244770
19/07/2013 792.00p 798.00p 777.00p 782.50p 935558
18/07/2013 800.00p 801.00p 791.00p 798.00p 461631
17/07/2013 798.00p 805.00p 791.50p 800.00p 400346
16/07/2013 817.00p 818.00p 799.50p 799.50p 266929
15/07/2013 818.00p 826.00p 815.97p 818.00p 274393
12/07/2013 814.00p 819.00p 805.00p 814.00p 229205
11/07/2013 802.50p 814.00p 796.50p 809.00p 348800
10/07/2013 800.00p 806.00p 789.00p 796.50p 245777
09/07/2013 796.00p 808.50p 793.50p 799.50p 426962
08/07/2013 790.00p 801.50p 786.00p 793.50p 612411
05/07/2013 781.50p 794.00p 781.50p 787.00p 606869
04/07/2013 781.50p 786.50p 779.00p 783.00p 468983
03/07/2013 778.00p 785.58p 773.50p 777.00p 367789
02/07/2013 786.00p 790.00p 781.50p 785.50p 638564
01/07/2013 772.00p 788.00p 768.50p 784.00p 1562448
28/06/2013 744.00p 772.04p 744.00p 769.50p 755341
27/06/2013 740.50p 752.50p 739.00p 746.50p 681454
26/06/2013 732.50p 742.50p 730.00p 740.00p 583092
25/06/2013 728.50p 739.00p 724.50p 732.00p 522817
24/06/2013 733.50p 744.00p 724.00p 724.50p 1059056
21/06/2013 760.00p 760.50p 736.50p 736.50p 779818
20/06/2013 760.50p 766.50p 744.50p 753.00p 872324
19/06/2013 769.00p 785.00p 765.00p 766.50p 1229970
18/06/2013 770.00p 788.50p 770.00p 785.00p 697929
17/06/2013 765.50p 778.00p 762.00p 770.00p 438554
14/06/2013 760.50p 767.50p 756.50p 763.00p 330416
13/06/2013 750.00p 762.50p 750.00p 756.50p 553267
12/06/2013 753.00p 768.00p 750.50p 758.00p 1272261
11/06/2013 768.50p 770.00p 762.00p 768.00p 755805
10/06/2013 754.50p 772.00p 748.00p 770.00p 1166787
07/06/2013 748.00p 770.50p 747.00p 756.00p 1293910
06/06/2013 740.00p 755.50p 740.00p 746.00p 566159
05/06/2013 755.00p 761.00p 738.00p 741.00p 1809815
04/06/2013 764.00p 769.00p 752.00p 761.00p 521067
03/06/2013 762.50p 770.50p 756.00p 761.50p 296524
31/05/2013 770.50p 771.00p 759.50p 765.00p 512503
30/05/2013 748.50p 773.50p 748.50p 770.00p 945925
29/05/2013 765.00p 769.00p 746.00p 752.00p 683648
28/05/2013 761.50p 773.00p 758.50p 769.00p 510435
24/05/2013 770.00p 777.00p 752.36p 758.50p 554173
23/05/2013 751.50p 774.00p 744.50p 766.00p 786334
22/05/2013 773.50p 773.50p 754.00p 754.50p 520340
21/05/2013 760.50p 775.50p 760.50p 768.00p 276382
20/05/2013 764.00p 769.00p 758.81p 765.00p 288235
17/05/2013 747.00p 766.00p 747.00p 766.00p 328223
16/05/2013 761.50p 765.50p 751.00p 754.50p 425653
15/05/2013 737.50p 767.00p 735.82p 763.50p 608709
14/05/2013 740.50p 751.50p 735.50p 738.00p 301407
13/05/2013 743.00p 747.00p 733.50p 740.00p 271259
10/05/2013 730.00p 745.50p 725.50p 744.50p 608962
09/05/2013 704.50p 732.00p 702.00p 732.00p 1159722
08/05/2013 687.00p 707.00p 686.50p 704.50p 886811
07/05/2013 682.50p 695.00p 682.50p 686.00p 355853

*Close Price adjusted for both dividends and splits