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
01/12/2014 835.50p 842.50p 824.00p 829.00p 619658
28/11/2014 821.00p 844.00p 814.00p 842.00p 520484
27/11/2014 795.00p 819.50p 795.00p 815.00p 584319
26/11/2014 781.00p 799.00p 776.50p 796.00p 1128748
25/11/2014 779.50p 779.50p 769.00p 778.00p 1101667
24/11/2014 772.50p 775.50p 770.00p 775.00p 580897
21/11/2014 779.50p 779.50p 766.00p 769.50p 1108797
20/11/2014 781.00p 782.50p 773.00p 775.50p 512972
19/11/2014 789.00p 792.50p 780.00p 788.00p 524449
18/11/2014 796.50p 804.50p 789.50p 792.50p 460412
17/11/2014 802.50p 802.50p 791.50p 802.00p 1490817
14/11/2014 788.00p 807.00p 785.00p 805.50p 830517
13/11/2014 797.50p 802.50p 785.00p 790.00p 396280
12/11/2014 812.00p 812.00p 787.00p 791.50p 368389
11/11/2014 813.50p 814.50p 804.00p 808.50p 175662
10/11/2014 799.00p 807.51p 799.00p 805.00p 427050
07/11/2014 799.50p 812.50p 799.50p 803.00p 432035
06/11/2014 785.00p 797.00p 779.00p 793.00p 375136
05/11/2014 796.00p 802.00p 788.50p 790.00p 283806
04/11/2014 787.50p 813.50p 787.50p 794.50p 510533
03/11/2014 796.00p 796.00p 779.50p 792.50p 374350
31/10/2014 772.00p 796.50p 770.00p 791.00p 704897
30/10/2014 757.00p 765.00p 754.50p 765.00p 376460
29/10/2014 754.50p 760.50p 752.50p 759.50p 834160
28/10/2014 751.00p 757.50p 751.00p 754.00p 266969
27/10/2014 762.50p 764.08p 745.00p 749.50p 314016
24/10/2014 762.50p 763.00p 756.00p 757.50p 252697
23/10/2014 766.00p 766.00p 753.00p 759.50p 373250
22/10/2014 759.50p 767.00p 759.50p 763.50p 654722
21/10/2014 744.50p 763.50p 736.00p 762.00p 538050
20/10/2014 743.50p 750.00p 735.00p 744.00p 858899
17/10/2014 725.00p 747.50p 725.00p 745.50p 588092
16/10/2014 718.50p 729.50p 710.50p 725.00p 990279
15/10/2014 716.00p 732.00p 713.50p 716.00p 598154
14/10/2014 706.00p 730.00p 702.50p 723.00p 647881
13/10/2014 710.50p 720.50p 707.00p 713.50p 276375
10/10/2014 709.00p 723.00p 699.00p 714.00p 457572
09/10/2014 736.50p 736.50p 714.00p 717.00p 586857
08/10/2014 737.00p 739.00p 720.00p 725.00p 650033
07/10/2014 748.00p 756.50p 739.50p 742.00p 528890
06/10/2014 757.00p 757.00p 746.73p 752.00p 618640
03/10/2014 745.00p 751.00p 742.50p 749.50p 685184
02/10/2014 752.00p 758.50p 741.00p 743.00p 1461136
01/10/2014 758.50p 763.00p 749.00p 755.00p 1208188
30/09/2014 760.50p 778.50p 760.50p 766.00p 798411
29/09/2014 763.00p 771.00p 758.00p 769.50p 271236
26/09/2014 766.50p 766.50p 752.50p 760.50p 1359002
25/09/2014 774.50p 780.50p 764.00p 764.00p 432980
24/09/2014 785.50p 789.00p 767.00p 768.50p 553627
23/09/2014 781.00p 791.50p 779.00p 785.00p 688756
22/09/2014 788.50p 805.00p 784.00p 786.00p 1093303
19/09/2014 788.00p 806.50p 780.00p 793.00p 1138314
18/09/2014 766.00p 785.50p 765.00p 779.50p 1109355
17/09/2014 753.50p 767.50p 735.50p 760.00p 2993844
16/09/2014 822.00p 823.50p 806.50p 814.50p 927150
15/09/2014 836.50p 838.50p 823.50p 823.50p 344392
12/09/2014 838.50p 845.00p 832.00p 838.50p 209917
11/09/2014 843.00p 851.72p 827.50p 832.00p 391380
10/09/2014 862.50p 862.50p 838.50p 842.00p 297638
09/09/2014 854.50p 865.00p 854.00p 857.00p 167040
08/09/2014 869.00p 873.50p 858.50p 859.00p 183879
05/09/2014 879.50p 881.10p 865.00p 874.00p 222523
04/09/2014 883.50p 891.00p 882.00p 882.50p 385511
03/09/2014 879.00p 891.75p 874.00p 880.00p 383420
02/09/2014 881.00p 886.00p 870.50p 872.50p 257653
01/09/2014 870.50p 876.50p 867.50p 876.50p 176030
29/08/2014 883.00p 883.00p 866.50p 868.00p 337677
28/08/2014 879.00p 883.00p 873.50p 882.00p 283855
27/08/2014 867.00p 880.50p 866.00p 876.00p 246563
26/08/2014 866.00p 867.00p 855.50p 866.00p 492736
22/08/2014 862.00p 862.00p 846.50p 858.00p 376730
21/08/2014 869.50p 869.50p 854.00p 857.00p 434535
20/08/2014 872.50p 872.50p 861.00p 861.00p 395277
19/08/2014 866.00p 876.00p 862.50p 870.50p 232376
18/08/2014 860.00p 863.00p 853.00p 858.00p 148500
15/08/2014 845.00p 859.00p 843.00p 850.50p 252662
14/08/2014 832.50p 851.00p 831.82p 840.50p 326334
13/08/2014 822.00p 839.00p 815.50p 835.00p 349492
12/08/2014 828.00p 828.00p 817.50p 820.50p 151445
11/08/2014 820.50p 827.00p 816.00p 823.00p 286136
08/08/2014 810.00p 822.50p 805.00p 813.00p 489190
07/08/2014 809.50p 825.00p 809.50p 816.00p 652936
06/08/2014 827.00p 827.50p 803.50p 815.50p 780352
05/08/2014 824.00p 837.00p 820.50p 827.50p 964842
04/08/2014 832.50p 834.15p 815.00p 820.50p 456238
01/08/2014 834.00p 838.50p 828.00p 830.50p 527358
31/07/2014 839.50p 839.50p 827.50p 838.50p 564905
30/07/2014 843.00p 846.00p 835.00p 838.50p 513768
29/07/2014 834.50p 857.00p 832.50p 845.00p 835089
28/07/2014 833.50p 836.50p 821.00p 825.50p 509661
25/07/2014 818.00p 842.50p 818.00p 830.50p 696537
24/07/2014 817.00p 828.00p 798.50p 824.00p 1028639
23/07/2014 813.00p 826.00p 812.00p 817.00p 967392
22/07/2014 818.50p 818.50p 804.50p 812.00p 567332
21/07/2014 820.50p 820.50p 803.50p 809.00p 1196437
18/07/2014 809.00p 817.00p 806.50p 815.50p 171781
17/07/2014 823.50p 824.50p 816.50p 817.00p 384227
16/07/2014 825.00p 825.00p 812.50p 822.50p 293605
15/07/2014 821.00p 832.50p 816.00p 816.50p 411330
14/07/2014 815.50p 827.50p 807.50p 823.50p 262716
11/07/2014 816.00p 828.00p 805.50p 807.50p 942131
10/07/2014 823.00p 824.50p 795.50p 814.50p 504172
09/07/2014 836.00p 836.00p 818.00p 820.00p 642784
08/07/2014 858.00p 861.50p 828.00p 831.50p 486331
07/07/2014 862.50p 867.00p 859.00p 859.00p 330702
04/07/2014 863.00p 869.50p 858.50p 861.50p 509657
03/07/2014 846.50p 866.00p 845.00p 860.00p 700430
02/07/2014 850.00p 852.00p 841.00p 844.00p 366149
01/07/2014 848.00p 865.00p 832.00p 848.00p 706071
30/06/2014 816.00p 847.50p 812.50p 832.00p 959748
27/06/2014 800.00p 821.00p 797.00p 819.00p 534661
26/06/2014 790.50p 805.50p 781.00p 799.50p 473165
25/06/2014 792.00p 799.00p 782.50p 792.50p 636315
24/06/2014 816.50p 825.50p 794.00p 799.00p 628907
23/06/2014 841.00p 841.00p 814.50p 816.50p 378996
20/06/2014 835.50p 847.00p 824.50p 824.50p 419301
19/06/2014 852.00p 853.50p 830.00p 832.00p 406271
18/06/2014 815.00p 848.00p 815.00p 840.00p 900473
17/06/2014 821.50p 830.00p 806.50p 815.00p 668494
16/06/2014 866.00p 867.00p 825.50p 825.50p 513197
13/06/2014 891.50p 899.50p 851.00p 859.00p 4317612
12/06/2014 904.50p 904.50p 895.00p 899.50p 332741
11/06/2014 905.50p 909.00p 896.50p 900.00p 297248
10/06/2014 898.00p 911.00p 897.00p 905.00p 477551
09/06/2014 900.00p 910.00p 887.25p 902.50p 429613
06/06/2014 889.50p 910.00p 881.50p 910.00p 421912
05/06/2014 879.50p 883.50p 868.50p 881.50p 309075
04/06/2014 872.00p 882.00p 872.00p 880.00p 306098
03/06/2014 885.00p 886.00p 868.40p 881.00p 271766
02/06/2014 869.00p 886.50p 869.00p 884.50p 363136
30/05/2014 868.50p 885.00p 868.00p 870.50p 644000
29/05/2014 879.00p 888.00p 868.50p 869.00p 349331
28/05/2014 885.00p 890.00p 883.00p 886.50p 465866
27/05/2014 887.00p 898.50p 885.50p 886.50p 902170
23/05/2014 904.00p 907.67p 886.50p 888.00p 772768
22/05/2014 851.50p 920.50p 834.50p 908.50p 2173105
21/05/2014 814.00p 835.50p 807.50p 834.50p 623685
20/05/2014 789.50p 822.50p 787.00p 820.50p 1062279
19/05/2014 802.00p 803.50p 775.00p 787.00p 760577
16/05/2014 826.00p 829.00p 795.00p 796.50p 912403
15/05/2014 855.50p 860.31p 827.95p 829.00p 608811
14/05/2014 885.00p 888.50p 858.00p 858.00p 529965
13/05/2014 876.00p 886.00p 875.00p 885.50p 456654
12/05/2014 868.50p 880.00p 867.00p 875.50p 273696
09/05/2014 861.50p 873.00p 856.00p 867.00p 481846
08/05/2014 850.50p 860.00p 847.50p 857.00p 447387
07/05/2014 853.50p 858.50p 843.50p 847.50p 535645
06/05/2014 842.00p 861.73p 840.50p 851.50p 677292
02/05/2014 836.50p 857.50p 832.00p 851.00p 737194
01/05/2014 815.50p 854.00p 812.50p 839.50p 537127
30/04/2014 807.00p 816.85p 800.00p 814.50p 524273
29/04/2014 812.00p 823.50p 796.00p 805.00p 795073
28/04/2014 824.50p 828.50p 808.00p 812.50p 317946
25/04/2014 831.00p 838.00p 818.50p 818.50p 412785
24/04/2014 826.50p 840.00p 822.00p 838.00p 559537
23/04/2014 833.00p 841.00p 825.50p 825.50p 340129
22/04/2014 811.50p 839.50p 811.50p 837.00p 945908
17/04/2014 804.00p 816.00p 803.50p 811.50p 571031
16/04/2014 804.00p 813.50p 789.00p 807.00p 862334
15/04/2014 830.00p 837.50p 797.50p 797.50p 1289771
14/04/2014 817.00p 829.00p 789.50p 826.50p 1008592
11/04/2014 842.00p 852.50p 812.50p 826.00p 1004879
10/04/2014 862.00p 871.00p 852.00p 852.50p 724267
09/04/2014 857.00p 869.00p 854.00p 862.50p 571688
08/04/2014 880.00p 882.50p 844.00p 854.00p 977310
07/04/2014 891.50p 897.00p 879.00p 879.00p 253998
04/04/2014 900.00p 902.00p 892.50p 897.00p 793638
03/04/2014 900.00p 917.00p 878.00p 900.00p 3500674
02/04/2014 872.00p 883.00p 872.00p 878.00p 3204630
01/04/2014 869.00p 886.00p 869.00p 879.00p 1236535
31/03/2014 864.50p 873.50p 862.00p 869.00p 696652
28/03/2014 890.00p 894.00p 849.50p 867.00p 1459228
27/03/2014 965.00p 965.00p 886.00p 893.50p 2349776
26/03/2014 959.00p 971.14p 959.00p 964.50p 725069
25/03/2014 970.00p 970.00p 960.70p 967.00p 613324
24/03/2014 970.00p 980.00p 954.50p 970.00p 437868
21/03/2014 962.00p 980.00p 960.00p 977.50p 800095
20/03/2014 952.00p 964.00p 942.50p 964.00p 535974
19/03/2014 977.50p 977.50p 951.50p 958.50p 540636
18/03/2014 965.50p 973.00p 953.50p 969.00p 297806
17/03/2014 955.50p 969.94p 952.50p 967.50p 345208
14/03/2014 952.00p 966.00p 947.50p 957.00p 570905
13/03/2014 985.50p 985.50p 959.50p 960.00p 454120
12/03/2014 973.00p 985.50p 969.50p 982.50p 368164
11/03/2014 975.50p 983.50p 965.00p 978.50p 352425
10/03/2014 999.00p 1,012.00p 974.00p 978.50p 447001
07/03/2014 1,012.00p 1,023.04p 1,003.00p 1,007.00p 212741
06/03/2014 1,026.00p 1,035.00p 1,014.00p 1,014.00p 464960
05/03/2014 1,042.00p 1,044.00p 1,025.00p 1,029.00p 250769
04/03/2014 1,031.00p 1,056.00p 1,024.00p 1,047.00p 709334
03/03/2014 1,035.00p 1,052.00p 1,016.00p 1,024.00p 291449
28/02/2014 1,040.00p 1,054.00p 1,039.70p 1,052.00p 534368
27/02/2014 1,046.00p 1,050.00p 1,036.00p 1,045.00p 331238
26/02/2014 1,059.00p 1,061.00p 1,035.60p 1,047.00p 376025
25/02/2014 1,057.00p 1,071.00p 1,056.00p 1,060.00p 641360
24/02/2014 1,057.00p 1,069.00p 1,053.00p 1,065.00p 176025
21/02/2014 1,063.00p 1,067.00p 1,051.00p 1,066.00p 282253
20/02/2014 1,060.00p 1,065.19p 1,048.60p 1,063.00p 235678
19/02/2014 1,059.00p 1,071.00p 1,059.00p 1,070.00p 256168
18/02/2014 1,053.00p 1,063.00p 1,050.00p 1,061.00p 670783

*Close Price adjusted for both dividends and splits