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
03/05/2013 686.50p 695.50p 684.00p 687.00p 435292
02/05/2013 687.50p 687.50p 676.00p 686.00p 1452436
01/05/2013 684.00p 691.50p 677.00p 687.00p 403869
30/04/2013 694.00p 701.00p 684.00p 688.00p 533215
29/04/2013 693.00p 702.00p 693.00p 696.50p 320382
26/04/2013 700.00p 701.50p 690.00p 694.00p 621879
25/04/2013 700.50p 708.00p 698.50p 701.50p 428018
24/04/2013 703.50p 709.00p 700.00p 703.00p 452517
23/04/2013 690.50p 707.00p 685.50p 705.50p 635401
22/04/2013 692.50p 700.00p 684.50p 691.50p 453946
19/04/2013 691.50p 691.50p 685.00p 691.50p 439241
18/04/2013 691.00p 696.50p 679.00p 687.00p 342989
17/04/2013 696.00p 701.00p 684.50p 690.00p 859661
16/04/2013 691.00p 697.50p 684.50p 697.50p 681404
15/04/2013 703.00p 704.50p 691.50p 694.50p 534919
12/04/2013 700.00p 704.50p 698.50p 703.50p 351901
11/04/2013 691.00p 707.00p 691.00p 703.50p 489924
10/04/2013 693.00p 703.50p 690.00p 700.00p 831729
09/04/2013 701.50p 706.00p 690.00p 693.50p 659030
08/04/2013 691.00p 704.00p 688.50p 698.50p 554451
05/04/2013 705.50p 717.50p 687.00p 688.50p 508833
04/04/2013 723.00p 723.00p 703.50p 707.00p 541232
03/04/2013 718.00p 725.00p 718.00p 720.00p 506369
02/04/2013 707.50p 722.00p 707.50p 721.00p 703949
28/03/2013 703.50p 710.00p 702.00p 709.50p 885581
27/03/2013 703.00p 708.00p 694.50p 704.50p 701268
26/03/2013 701.50p 705.00p 699.50p 701.50p 587010
25/03/2013 692.50p 710.00p 688.20p 705.00p 1706473
22/03/2013 682.50p 689.50p 668.00p 687.50p 733695
21/03/2013 686.50p 695.54p 682.00p 686.50p 544489
20/03/2013 699.50p 704.00p 685.00p 689.50p 922764
19/03/2013 708.00p 712.00p 702.50p 704.00p 383380
18/03/2013 698.00p 711.00p 698.00p 708.50p 528892
15/03/2013 712.00p 717.00p 705.50p 706.50p 512092
14/03/2013 711.50p 713.00p 708.50p 711.00p 511521
13/03/2013 708.50p 711.90p 703.00p 711.00p 423831
12/03/2013 712.00p 718.50p 705.50p 710.00p 643988
11/03/2013 707.50p 714.00p 707.00p 712.50p 522204
08/03/2013 725.00p 725.00p 705.00p 707.50p 729954
07/03/2013 714.50p 727.50p 709.50p 722.00p 549489
06/03/2013 712.00p 720.50p 711.00p 714.50p 470153
05/03/2013 708.00p 714.50p 706.40p 710.00p 735276
04/03/2013 706.50p 712.00p 700.00p 706.50p 1049477
01/03/2013 709.00p 715.00p 704.00p 711.00p 719821
28/02/2013 707.00p 718.26p 705.50p 710.00p 923996
27/02/2013 699.50p 708.50p 696.50p 705.50p 2660271
26/02/2013 688.50p 700.00p 684.00p 697.00p 1264679
25/02/2013 695.50p 701.00p 693.23p 697.50p 734614
22/02/2013 688.50p 698.50p 683.50p 695.00p 510634
21/02/2013 684.00p 688.50p 675.50p 685.00p 1030454
20/02/2013 683.50p 693.00p 683.00p 688.00p 760581
19/02/2013 673.00p 686.00p 671.00p 684.50p 399726
18/02/2013 669.00p 676.50p 668.50p 671.00p 323685
15/02/2013 665.00p 674.00p 663.00p 668.50p 426259
14/02/2013 663.50p 669.00p 660.00p 666.50p 366899
13/02/2013 660.00p 668.00p 657.00p 664.00p 1106866
12/02/2013 648.50p 661.00p 647.50p 660.00p 348349
11/02/2013 650.00p 653.00p 641.00p 650.50p 408832
08/02/2013 642.50p 649.50p 637.50p 641.00p 534475
07/02/2013 643.00p 649.00p 634.00p 641.00p 1192769
06/02/2013 604.50p 650.00p 604.50p 640.00p 2171131
05/02/2013 605.00p 607.00p 596.00p 604.00p 692847
04/02/2013 605.00p 608.45p 601.50p 604.50p 560564
01/02/2013 600.00p 606.50p 597.00p 604.50p 525332
31/01/2013 585.50p 600.06p 585.50p 600.00p 1495827
30/01/2013 582.50p 592.00p 581.50p 588.00p 606717
29/01/2013 581.00p 585.00p 578.00p 581.50p 572868
28/01/2013 579.00p 583.00p 577.50p 580.50p 383186
25/01/2013 577.00p 582.00p 576.50p 579.00p 396086
24/01/2013 579.00p 583.00p 579.00p 579.00p 443283
23/01/2013 582.50p 585.00p 577.00p 580.00p 273445
22/01/2013 585.50p 589.00p 579.00p 584.00p 554503
21/01/2013 586.50p 590.24p 583.00p 588.00p 333106
18/01/2013 589.00p 593.50p 583.00p 587.00p 498282
17/01/2013 587.50p 590.00p 584.68p 588.00p 568297
16/01/2013 585.50p 588.00p 575.00p 587.50p 427075
15/01/2013 581.50p 590.00p 581.50p 586.50p 454831
14/01/2013 580.50p 588.00p 578.36p 582.50p 534540
11/01/2013 577.50p 579.50p 569.00p 579.50p 690092
10/01/2013 576.00p 577.00p 573.50p 576.50p 422787
09/01/2013 574.00p 575.06p 571.00p 575.00p 575066
08/01/2013 571.50p 578.50p 568.50p 570.00p 761574
07/01/2013 567.00p 575.00p 563.42p 573.00p 397607
04/01/2013 563.50p 569.00p 563.00p 569.00p 290700
03/01/2013 558.00p 566.50p 557.50p 565.50p 269692
02/01/2013 555.50p 565.50p 555.50p 559.50p 352627
31/12/2012 545.00p 552.00p 545.00p 551.00p 81416
28/12/2012 555.00p 555.50p 546.50p 549.50p 165772
27/12/2012 548.50p 557.50p 547.50p 554.00p 325037
24/12/2012 543.00p 552.00p 543.00p 548.00p 56327
21/12/2012 549.50p 553.00p 539.50p 546.50p 4770861
20/12/2012 547.50p 553.06p 543.50p 553.00p 283919
19/12/2012 548.00p 549.00p 545.50p 547.50p 466278
18/12/2012 540.50p 545.55p 537.00p 545.50p 458253
17/12/2012 541.00p 544.00p 537.50p 539.50p 464502
14/12/2012 538.50p 543.50p 536.50p 542.00p 1106162
13/12/2012 537.50p 543.50p 537.50p 539.50p 618446
12/12/2012 539.00p 543.00p 535.00p 538.50p 441614
11/12/2012 535.00p 541.50p 533.00p 539.00p 696901
10/12/2012 535.00p 540.00p 533.00p 537.00p 486885
07/12/2012 540.00p 541.05p 535.50p 541.00p 658931
06/12/2012 548.00p 554.50p 540.00p 541.00p 476127
05/12/2012 535.00p 549.50p 527.50p 546.50p 767869
04/12/2012 529.00p 534.50p 524.50p 534.00p 454366
03/12/2012 527.50p 533.50p 526.00p 529.00p 384726
30/11/2012 525.00p 527.14p 520.50p 527.00p 1091670
29/11/2012 512.00p 528.00p 512.00p 524.50p 1057168
28/11/2012 516.50p 520.50p 513.00p 517.50p 630053
27/11/2012 525.50p 531.00p 525.50p 527.50p 728721
26/11/2012 520.00p 529.00p 520.00p 527.50p 728862
23/11/2012 523.00p 536.00p 518.50p 519.50p 1505610
22/11/2012 478.75p 534.50p 478.75p 524.00p 3336177
21/11/2012 473.00p 478.50p 467.25p 474.00p 737574
20/11/2012 470.25p 473.50p 467.75p 473.00p 312549
19/11/2012 461.25p 473.25p 461.25p 472.00p 794960
16/11/2012 456.25p 463.00p 456.09p 460.00p 1102812
15/11/2012 456.75p 457.75p 451.00p 456.25p 866009
14/11/2012 455.00p 464.25p 454.00p 460.00p 895974
13/11/2012 449.25p 453.00p 443.75p 453.00p 426044
12/11/2012 451.00p 452.25p 447.75p 451.25p 729407
09/11/2012 458.50p 459.25p 449.75p 452.00p 885791
08/11/2012 465.00p 465.00p 455.75p 457.25p 653060
07/11/2012 481.25p 482.75p 463.25p 464.00p 1048643
06/11/2012 482.75p 486.75p 478.75p 480.00p 774256
05/11/2012 482.00p 485.00p 475.00p 485.00p 438115
02/11/2012 483.25p 490.50p 483.25p 484.00p 429062
01/11/2012 476.50p 486.50p 476.50p 484.25p 536904
31/10/2012 472.00p 482.25p 470.25p 477.25p 668291
30/10/2012 471.00p 473.25p 468.75p 473.25p 259667
29/10/2012 473.00p 477.75p 471.00p 472.00p 434490
26/10/2012 471.25p 472.75p 466.50p 472.75p 469045
25/10/2012 471.75p 478.50p 469.25p 472.00p 292909
24/10/2012 470.75p 473.50p 468.75p 470.25p 449328
23/10/2012 480.75p 481.25p 469.50p 470.75p 464106
22/10/2012 481.00p 482.50p 478.00p 479.25p 226767
19/10/2012 482.00p 485.00p 479.75p 480.00p 326256
18/10/2012 484.00p 484.00p 475.25p 482.00p 692413
17/10/2012 481.25p 487.00p 473.00p 484.00p 1449202
16/10/2012 471.25p 481.00p 469.25p 479.50p 523398
15/10/2012 471.00p 473.00p 468.00p 468.75p 376424
12/10/2012 470.75p 474.25p 464.25p 472.00p 775741
11/10/2012 480.75p 486.00p 479.25p 480.00p 518089
10/10/2012 481.50p 483.50p 479.50p 481.00p 323729
09/10/2012 481.75p 484.84p 478.50p 483.25p 647065
08/10/2012 481.50p 484.69p 476.25p 480.50p 507688
05/10/2012 486.75p 487.50p 482.50p 484.00p 1178131
04/10/2012 485.25p 489.75p 483.25p 485.00p 656466
03/10/2012 483.25p 484.30p 478.50p 484.25p 722915
02/10/2012 482.00p 487.50p 480.25p 484.00p 737810
01/10/2012 481.00p 485.00p 479.00p 483.00p 792785
28/09/2012 485.00p 485.00p 479.50p 481.50p 664913
27/09/2012 486.00p 488.00p 480.50p 484.00p 614265
26/09/2012 494.25p 497.25p 483.25p 484.50p 1365509
25/09/2012 501.00p 510.50p 494.75p 497.25p 1609464
24/09/2012 489.00p 492.00p 486.00p 490.00p 430905
21/09/2012 490.00p 492.50p 486.25p 490.00p 1323804
20/09/2012 485.25p 489.50p 481.75p 487.50p 689728
19/09/2012 487.00p 488.00p 482.50p 485.00p 929180
18/09/2012 485.75p 490.00p 483.25p 486.75p 715914
17/09/2012 490.75p 492.50p 483.75p 488.50p 442526
14/09/2012 497.25p 498.00p 490.50p 493.25p 501242
13/09/2012 491.00p 493.75p 486.50p 492.75p 325130
12/09/2012 492.75p 493.00p 486.25p 490.00p 389630
11/09/2012 489.25p 490.25p 486.50p 490.25p 312043
10/09/2012 492.00p 493.25p 488.00p 490.00p 491025
07/09/2012 491.50p 501.50p 488.75p 492.25p 438510
06/09/2012 481.50p 492.50p 478.75p 489.75p 648243
05/09/2012 482.00p 482.00p 477.50p 479.25p 667559
04/09/2012 480.50p 484.00p 476.00p 482.00p 447770
03/09/2012 479.50p 483.00p 478.50p 480.50p 341067
31/08/2012 476.50p 482.25p 470.00p 479.50p 551831
30/08/2012 477.25p 482.25p 475.27p 480.25p 577465
29/08/2012 476.00p 478.89p 470.75p 478.75p 217496
28/08/2012 476.00p 478.00p 471.25p 475.00p 385830
24/08/2012 472.00p 478.50p 471.00p 475.00p 375232
23/08/2012 477.00p 477.00p 468.75p 471.50p 1492261
22/08/2012 478.75p 478.75p 471.50p 473.75p 587181
21/08/2012 485.50p 486.75p 480.75p 482.00p 379588
20/08/2012 485.75p 491.75p 478.50p 483.50p 391306
17/08/2012 485.75p 487.75p 482.00p 485.00p 269268
16/08/2012 479.75p 483.65p 478.25p 483.50p 499298
15/08/2012 478.00p 483.25p 477.00p 478.50p 472217
14/08/2012 476.75p 478.00p 473.50p 476.75p 455964
13/08/2012 473.25p 484.50p 473.25p 474.25p 485432
10/08/2012 473.25p 476.75p 471.75p 472.25p 341771
09/08/2012 475.50p 477.50p 469.25p 474.75p 451106
08/08/2012 472.50p 477.50p 468.50p 474.50p 521695
07/08/2012 468.75p 474.25p 467.75p 473.00p 526299
06/08/2012 464.50p 472.00p 464.00p 469.50p 490471
03/08/2012 455.75p 466.75p 452.09p 463.50p 838325
02/08/2012 455.25p 467.75p 455.25p 457.00p 1640179
01/08/2012 454.50p 461.50p 454.00p 456.75p 499462
31/07/2012 452.25p 458.00p 452.00p 453.00p 903129
30/07/2012 451.25p 458.00p 448.00p 451.25p 386113
27/07/2012 447.50p 451.25p 442.00p 448.75p 1039134
26/07/2012 439.50p 447.50p 436.00p 444.50p 1079486
25/07/2012 433.25p 441.50p 430.50p 436.75p 776754
24/07/2012 435.75p 436.00p 426.75p 432.25p 485218
23/07/2012 443.25p 443.25p 430.25p 433.25p 546185
20/07/2012 448.25p 448.75p 442.75p 446.25p 491880

*Close Price adjusted for both dividends and splits