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
19/07/2012 444.50p 449.50p 442.00p 449.50p 738029
18/07/2012 443.00p 445.00p 437.25p 442.50p 459347
17/07/2012 444.50p 449.25p 441.00p 441.00p 440594
16/07/2012 439.75p 446.75p 436.00p 444.25p 555288
13/07/2012 432.50p 441.00p 431.28p 440.00p 516998
12/07/2012 431.75p 437.76p 429.75p 431.50p 1149196
11/07/2012 439.75p 439.75p 431.25p 432.75p 681644
10/07/2012 436.50p 444.00p 436.00p 442.25p 1044241
09/07/2012 437.75p 438.25p 434.50p 438.00p 606136
06/07/2012 436.25p 438.50p 432.29p 438.50p 1272839
05/07/2012 432.75p 438.00p 430.25p 438.00p 1118594
04/07/2012 435.00p 436.50p 431.50p 434.00p 351255
03/07/2012 432.00p 435.25p 428.75p 435.25p 566327
02/07/2012 423.25p 431.25p 422.75p 431.00p 895106
29/06/2012 421.00p 429.50p 402.58p 423.00p 1744197
28/06/2012 400.00p 414.00p 398.25p 412.50p 1649577
27/06/2012 393.25p 400.50p 391.75p 398.50p 427762
26/06/2012 391.00p 395.25p 389.75p 390.75p 1136903
25/06/2012 397.00p 399.25p 390.25p 391.25p 940371
22/06/2012 396.75p 400.25p 393.75p 398.25p 1127035
21/06/2012 395.75p 402.00p 395.44p 399.00p 1487476
20/06/2012 386.75p 397.50p 384.75p 397.50p 829354
19/06/2012 382.00p 386.75p 379.00p 385.00p 1190523
18/06/2012 381.25p 387.00p 375.00p 379.00p 2318258
15/06/2012 372.30p 389.30p 364.90p 384.90p 16076690
14/06/2012 363.90p 369.20p 361.40p 369.00p 2573977
13/06/2012 368.60p 369.10p 362.10p 363.50p 2606635
12/06/2012 375.30p 377.40p 363.30p 366.80p 1824889
11/06/2012 390.00p 393.50p 374.90p 374.90p 2185246
08/06/2012 383.60p 386.20p 378.80p 382.80p 1088799
07/06/2012 385.50p 388.50p 377.70p 385.00p 1385742
06/06/2012 375.50p 384.20p 374.40p 382.70p 997634
01/06/2012 382.40p 382.40p 364.70p 371.80p 1384277
31/05/2012 388.80p 390.90p 378.00p 380.40p 1380839
30/05/2012 389.50p 391.30p 384.50p 387.90p 960046
29/05/2012 397.30p 400.00p 391.40p 395.50p 1077551
28/05/2012 397.20p 402.39p 396.40p 396.40p 608797
25/05/2012 401.90p 401.90p 392.90p 396.60p 963880
24/05/2012 409.90p 409.90p 388.00p 400.10p 1874397
23/05/2012 406.50p 406.50p 398.90p 405.70p 990309
22/05/2012 406.90p 407.00p 401.40p 407.00p 1123119
21/05/2012 405.90p 405.90p 398.80p 401.90p 898142
18/05/2012 406.60p 409.60p 401.90p 403.50p 1160616
17/05/2012 420.20p 420.20p 407.80p 410.60p 661015
16/05/2012 407.40p 416.90p 403.40p 413.00p 732454
15/05/2012 413.90p 415.00p 407.90p 411.20p 1380921
14/05/2012 412.80p 414.50p 403.90p 409.20p 946323
11/05/2012 411.00p 417.20p 408.30p 416.30p 700397
10/05/2012 406.80p 415.70p 405.60p 412.40p 1019665
09/05/2012 409.30p 409.30p 401.10p 405.30p 1214101
08/05/2012 412.80p 416.20p 406.70p 407.10p 905935
04/05/2012 418.40p 418.70p 410.30p 412.00p 1297575
03/05/2012 416.70p 420.61p 414.90p 420.50p 536341
02/05/2012 419.90p 420.00p 414.00p 416.50p 1359004
01/05/2012 418.90p 418.90p 413.02p 417.10p 457479
30/04/2012 424.80p 429.00p 415.30p 416.30p 1109149
27/04/2012 415.10p 424.44p 412.50p 424.40p 1051444
26/04/2012 426.00p 426.00p 414.20p 418.90p 1157863
25/04/2012 421.00p 424.70p 418.80p 424.60p 895358
24/04/2012 416.20p 419.04p 414.70p 419.00p 1274499
23/04/2012 418.50p 419.30p 411.20p 415.50p 916320
20/04/2012 424.90p 424.90p 415.40p 420.40p 1547119
19/04/2012 418.40p 424.60p 411.00p 423.60p 2396118
18/04/2012 424.00p 430.90p 412.60p 416.00p 2299753
17/04/2012 434.00p 438.00p 411.50p 423.80p 3412868
16/04/2012 445.00p 449.70p 441.10p 444.60p 788078
13/04/2012 456.00p 456.00p 443.30p 447.20p 545574
12/04/2012 443.70p 457.60p 443.70p 455.60p 821738
11/04/2012 435.90p 445.70p 422.50p 443.00p 788110
10/04/2012 439.80p 442.55p 435.30p 438.00p 697001
05/04/2012 446.00p 448.60p 438.40p 443.10p 732122
04/04/2012 457.70p 458.80p 441.90p 444.00p 1293832
03/04/2012 458.40p 462.20p 453.70p 460.00p 1137011
02/04/2012 451.50p 457.50p 446.70p 457.00p 626135
30/03/2012 449.50p 453.50p 447.80p 451.50p 733926
29/03/2012 453.00p 458.35p 444.50p 447.40p 920792
28/03/2012 459.80p 464.50p 454.50p 454.70p 759170
27/03/2012 462.30p 464.20p 458.10p 461.50p 757147
26/03/2012 452.10p 469.80p 452.10p 460.70p 1302813
23/03/2012 443.40p 448.70p 441.90p 447.30p 1262635
22/03/2012 444.00p 446.30p 437.50p 443.80p 868304
21/03/2012 448.40p 451.00p 441.40p 444.00p 728295
20/03/2012 451.50p 451.80p 444.00p 446.30p 570849
19/03/2012 446.00p 457.40p 443.00p 452.40p 745411
16/03/2012 444.00p 452.30p 442.40p 447.00p 1296435
15/03/2012 445.00p 448.00p 439.30p 442.20p 683553
14/03/2012 444.90p 450.10p 443.60p 445.40p 654130
13/03/2012 436.50p 445.20p 433.80p 443.00p 962846
12/03/2012 431.80p 436.20p 429.20p 432.90p 306922
09/03/2012 433.00p 438.20p 430.20p 433.00p 497844
08/03/2012 427.30p 435.90p 427.30p 432.50p 380286
07/03/2012 421.80p 430.40p 421.20p 427.00p 500117
06/03/2012 429.00p 429.00p 419.80p 422.60p 754687
05/03/2012 438.00p 438.10p 428.30p 429.80p 663132
02/03/2012 435.90p 440.90p 432.70p 440.00p 897082
01/03/2012 430.70p 439.80p 426.30p 434.10p 1075361
29/02/2012 432.70p 434.50p 428.30p 430.00p 625347
28/02/2012 430.00p 432.10p 426.80p 430.40p 632813
27/02/2012 440.70p 440.70p 428.30p 429.40p 1048964
24/02/2012 428.90p 435.80p 425.20p 435.80p 1690458
23/02/2012 427.90p 432.50p 422.30p 425.50p 814682
22/02/2012 432.70p 432.70p 426.80p 428.00p 449552
21/02/2012 437.10p 437.10p 429.20p 431.20p 583092
20/02/2012 435.50p 439.50p 432.80p 436.00p 644458
17/02/2012 427.50p 435.20p 419.20p 433.80p 779808
16/02/2012 420.00p 426.30p 417.00p 424.30p 586490
15/02/2012 425.70p 425.70p 413.20p 422.10p 1614903
14/02/2012 435.30p 438.60p 428.10p 431.10p 1011984
13/02/2012 441.00p 444.20p 432.80p 435.10p 999190
10/02/2012 443.50p 444.00p 436.30p 437.00p 646436
09/02/2012 446.90p 447.80p 442.00p 444.00p 746048
08/02/2012 459.00p 459.00p 440.00p 444.30p 2574906
07/02/2012 473.00p 473.00p 459.40p 462.40p 1755554
06/02/2012 470.00p 473.10p 466.10p 470.00p 769576
03/02/2012 461.60p 475.40p 458.30p 473.70p 1508030
02/02/2012 448.30p 462.50p 448.30p 461.10p 1402394
01/02/2012 436.60p 454.70p 436.40p 451.30p 956164
31/01/2012 434.50p 440.30p 429.30p 436.90p 814225
30/01/2012 438.50p 438.50p 430.80p 431.10p 683485
27/01/2012 441.50p 445.00p 437.40p 439.70p 328417
26/01/2012 444.50p 453.80p 439.20p 442.00p 1428269
25/01/2012 439.40p 441.40p 434.30p 438.30p 437060
24/01/2012 441.50p 446.50p 433.78p 437.10p 601701
23/01/2012 435.00p 442.10p 431.50p 442.00p 1311615
20/01/2012 430.00p 438.70p 426.70p 435.10p 1015833
19/01/2012 432.50p 432.50p 425.90p 428.60p 827256
18/01/2012 434.00p 435.00p 428.40p 430.30p 1679931
17/01/2012 433.00p 437.00p 431.55p 434.20p 605864
16/01/2012 417.40p 428.20p 417.30p 428.20p 697357
13/01/2012 421.30p 421.70p 415.00p 418.30p 671747
12/01/2012 412.50p 418.60p 409.75p 417.80p 486265
11/01/2012 404.20p 412.80p 403.00p 411.30p 670081
10/01/2012 399.50p 405.50p 396.30p 404.00p 510826
09/01/2012 398.90p 399.60p 393.70p 393.70p 438296
06/01/2012 393.70p 398.20p 392.30p 396.20p 504186
05/01/2012 406.50p 406.50p 390.80p 392.60p 668512
04/01/2012 412.00p 413.80p 401.20p 403.90p 517752
03/01/2012 405.80p 412.70p 402.20p 412.70p 586057
30/12/2011 397.80p 400.00p 389.60p 399.80p 139976
29/12/2011 394.00p 395.70p 388.50p 395.70p 135906
28/12/2011 394.20p 402.30p 391.30p 392.40p 289155
23/12/2011 388.50p 393.70p 388.50p 392.70p 157800
22/12/2011 379.50p 388.60p 379.50p 385.30p 487267
21/12/2011 383.50p 385.40p 375.80p 377.80p 904903
20/12/2011 377.20p 380.40p 375.50p 377.40p 2151029
19/12/2011 375.70p 383.80p 375.10p 378.00p 533358
16/12/2011 384.90p 385.70p 376.50p 378.90p 2059960
15/12/2011 382.10p 385.30p 378.20p 382.10p 817436
14/12/2011 391.60p 391.60p 380.10p 382.20p 1092544
13/12/2011 392.40p 395.80p 387.90p 391.20p 481971
12/12/2011 402.10p 403.80p 391.70p 391.70p 494709
09/12/2011 384.80p 406.60p 384.80p 402.20p 1160308
08/12/2011 404.20p 406.10p 388.20p 388.20p 1290403
07/12/2011 399.00p 404.50p 390.40p 398.90p 1196615
06/12/2011 398.20p 402.10p 396.20p 396.50p 871200
05/12/2011 398.20p 403.60p 398.20p 400.90p 799850
02/12/2011 395.20p 404.00p 395.20p 398.00p 835665
01/12/2011 406.50p 407.20p 395.50p 395.50p 1052456
30/11/2011 397.80p 410.60p 393.60p 404.30p 1077750
29/11/2011 406.50p 412.20p 400.00p 407.50p 810888
28/11/2011 392.00p 407.30p 392.00p 405.00p 534230
25/11/2011 383.80p 391.00p 378.20p 388.10p 536237
24/11/2011 386.00p 391.50p 378.30p 384.30p 681155
23/11/2011 387.00p 403.90p 383.10p 383.50p 1371362
22/11/2011 399.10p 400.60p 384.90p 384.90p 968137
21/11/2011 408.20p 416.00p 396.50p 399.10p 726736
18/11/2011 407.00p 416.40p 401.10p 412.90p 543247
17/11/2011 417.00p 417.00p 408.60p 412.00p 637571
16/11/2011 421.30p 428.20p 416.70p 420.10p 1041164
15/11/2011 427.10p 431.00p 418.40p 424.50p 867200
14/11/2011 429.70p 431.70p 420.90p 431.00p 561448
11/11/2011 422.10p 430.90p 415.90p 428.50p 552647
10/11/2011 404.60p 423.50p 404.60p 417.70p 744718
09/11/2011 426.40p 426.40p 406.90p 411.30p 833192
08/11/2011 422.20p 427.60p 418.20p 418.80p 536481
07/11/2011 420.00p 427.00p 411.20p 425.70p 485356
04/11/2011 421.50p 422.70p 416.00p 420.70p 871301
03/11/2011 400.10p 419.60p 400.10p 417.60p 679823
02/11/2011 401.50p 409.10p 395.00p 406.70p 538902
01/11/2011 410.50p 410.50p 392.00p 399.00p 770534
31/10/2011 433.50p 436.00p 417.20p 417.70p 628120
28/10/2011 431.10p 438.70p 424.90p 435.10p 800574
27/10/2011 425.50p 437.60p 424.80p 428.20p 751604
26/10/2011 411.00p 417.40p 406.70p 416.10p 327096
25/10/2011 415.70p 419.40p 405.00p 409.50p 593005
24/10/2011 402.10p 418.50p 399.10p 418.00p 718718
21/10/2011 391.90p 401.90p 391.90p 400.80p 468160
20/10/2011 394.80p 398.80p 387.40p 389.10p 541400
19/10/2011 400.00p 402.70p 392.90p 394.10p 571781
18/10/2011 397.40p 400.60p 394.00p 395.90p 583881
17/10/2011 405.90p 417.00p 396.90p 400.40p 395993
14/10/2011 398.80p 410.40p 398.80p 406.80p 529246
13/10/2011 399.30p 403.50p 395.20p 399.20p 837035
12/10/2011 387.10p 399.50p 384.80p 399.30p 461237
11/10/2011 386.90p 389.40p 381.50p 388.90p 273144
10/10/2011 382.10p 388.50p 378.35p 383.40p 482706
07/10/2011 376.40p 383.20p 373.00p 379.40p 657009
06/10/2011 362.20p 375.40p 362.20p 372.70p 985400
05/10/2011 356.70p 361.90p 352.30p 361.90p 591136
04/10/2011 352.80p 354.90p 345.10p 347.90p 855286

*Close Price adjusted for both dividends and splits