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
14/12/2010 551.50p 551.50p 540.50p 544.50p 541210
13/12/2010 548.00p 553.00p 544.00p 548.00p 519854
10/12/2010 543.50p 548.00p 542.00p 546.50p 2266840
09/12/2010 542.00p 551.00p 542.00p 546.50p 1423028
08/12/2010 533.50p 543.00p 533.50p 540.50p 2344275
07/12/2010 533.00p 536.50p 527.00p 535.00p 932330
06/12/2010 543.00p 543.00p 528.50p 531.50p 1126367
03/12/2010 538.00p 543.00p 533.50p 539.00p 1060755
02/12/2010 538.50p 538.50p 525.50p 537.00p 1908685
01/12/2010 518.50p 534.50p 509.50p 529.50p 2360581
30/11/2010 521.50p 523.00p 511.00p 519.00p 2407743
29/11/2010 549.50p 550.00p 517.00p 520.00p 3197942
26/11/2010 533.00p 552.65p 531.50p 549.00p 2081766
25/11/2010 558.00p 559.50p 525.00p 544.50p 4891903
24/11/2010 558.00p 569.00p 555.00p 564.50p 1685956
23/11/2010 563.50p 568.50p 556.00p 557.00p 877706
22/11/2010 569.00p 576.00p 564.50p 565.50p 1661907
19/11/2010 557.50p 568.00p 555.50p 566.50p 886210
18/11/2010 561.00p 570.00p 558.50p 559.50p 973681
17/11/2010 545.50p 560.50p 542.00p 558.50p 1338850
16/11/2010 566.50p 567.00p 544.50p 546.50p 810819
15/11/2010 556.00p 567.00p 553.87p 565.00p 800883
12/11/2010 550.50p 558.50p 544.00p 556.00p 1815479
11/11/2010 564.00p 564.50p 552.00p 555.00p 1463656
10/11/2010 568.00p 569.50p 560.00p 562.50p 475380
09/11/2010 562.50p 573.90p 562.00p 567.50p 1047899
08/11/2010 567.00p 572.00p 563.00p 565.50p 667329
05/11/2010 568.50p 571.50p 565.00p 567.00p 922675
04/11/2010 558.00p 569.50p 558.00p 567.00p 1126027
03/11/2010 564.00p 564.00p 554.00p 555.50p 950423
02/11/2010 545.00p 564.50p 545.00p 560.00p 1705461
01/11/2010 535.00p 549.00p 532.50p 544.50p 1480662
29/10/2010 529.00p 539.50p 527.50p 537.00p 1174328
28/10/2010 525.00p 530.00p 525.00p 529.50p 721341
27/10/2010 524.50p 527.00p 520.00p 525.00p 990477
26/10/2010 524.00p 529.50p 521.50p 525.50p 831108
25/10/2010 526.50p 530.00p 524.50p 526.50p 403037
22/10/2010 530.00p 532.00p 522.50p 526.00p 444920
21/10/2010 517.00p 528.50p 515.50p 525.00p 1098113
20/10/2010 512.50p 516.50p 511.50p 515.00p 1084997
19/10/2010 519.50p 520.00p 515.00p 515.00p 902417
18/10/2010 516.00p 520.00p 515.00p 518.50p 555360
15/10/2010 523.50p 524.00p 515.56p 520.00p 842938
14/10/2010 527.50p 527.50p 514.00p 521.00p 1110116
13/10/2010 517.50p 526.00p 517.50p 525.00p 1246826
12/10/2010 523.00p 523.00p 516.50p 522.00p 836997
11/10/2010 525.00p 531.00p 522.00p 523.00p 886217
08/10/2010 528.50p 531.00p 520.00p 524.00p 722546
07/10/2010 530.00p 530.00p 523.00p 528.00p 559960
06/10/2010 530.00p 532.15p 525.00p 529.50p 750860
05/10/2010 520.00p 529.50p 514.00p 527.00p 594130
04/10/2010 523.00p 524.00p 516.50p 519.00p 660568
01/10/2010 530.00p 534.50p 519.50p 525.50p 1051990
30/09/2010 528.50p 533.00p 523.00p 526.00p 923435
29/09/2010 522.50p 530.50p 511.50p 528.50p 1305738
28/09/2010 523.50p 527.00p 511.00p 517.50p 1844161
27/09/2010 515.00p 528.50p 513.50p 525.00p 1103103
24/09/2010 500.00p 514.50p 500.00p 511.50p 821471
23/09/2010 499.00p 503.00p 493.50p 499.00p 535193
22/09/2010 508.00p 508.00p 496.20p 500.50p 751483
21/09/2010 510.00p 513.00p 505.50p 506.00p 831992
20/09/2010 493.70p 510.50p 493.70p 509.50p 1000074
17/09/2010 504.50p 507.50p 488.00p 495.50p 1323804
16/09/2010 502.50p 506.50p 494.20p 499.80p 1536289
15/09/2010 498.00p 503.50p 492.80p 496.10p 665779
14/09/2010 498.40p 498.60p 488.60p 491.40p 775954
13/09/2010 496.60p 500.50p 490.80p 498.00p 472636
10/09/2010 491.80p 495.10p 487.20p 490.30p 837280
09/09/2010 485.70p 493.60p 483.20p 491.70p 1064298
08/09/2010 481.30p 486.50p 479.10p 485.50p 767895
07/09/2010 481.40p 486.10p 479.10p 482.90p 929235
06/09/2010 484.20p 488.50p 483.60p 484.60p 492976
03/09/2010 479.70p 484.70p 475.90p 482.60p 546859
02/09/2010 455.00p 480.70p 455.00p 475.90p 1098759
01/09/2010 454.50p 463.90p 450.90p 461.70p 546991
31/08/2010 445.50p 453.80p 444.10p 451.70p 707779
27/08/2010 447.20p 459.90p 447.20p 452.70p 470675
26/08/2010 443.60p 449.00p 442.70p 446.50p 491293
25/08/2010 450.00p 454.00p 434.90p 441.30p 896297
24/08/2010 455.90p 455.90p 448.50p 452.50p 312775
23/08/2010 454.40p 461.10p 449.00p 457.50p 438342
20/08/2010 464.20p 464.50p 450.70p 451.00p 1078486
19/08/2010 464.80p 471.10p 460.50p 462.90p 722577
18/08/2010 464.90p 464.90p 459.40p 460.80p 568251
17/08/2010 459.30p 466.50p 453.10p 464.50p 1789959
16/08/2010 460.80p 462.00p 451.30p 454.80p 878480
13/08/2010 463.80p 463.80p 455.10p 456.50p 682842
12/08/2010 471.40p 471.40p 457.10p 459.30p 1321898
11/08/2010 484.00p 484.00p 471.10p 471.10p 1131462
10/08/2010 502.00p 502.50p 485.00p 485.20p 1382636
09/08/2010 506.50p 507.50p 501.00p 503.00p 297445
06/08/2010 498.60p 507.00p 494.60p 499.70p 899209
05/08/2010 494.00p 503.50p 494.00p 499.50p 633521
04/08/2010 491.30p 499.60p 488.10p 495.10p 551732
03/08/2010 497.00p 499.10p 489.30p 493.80p 609032
02/08/2010 490.30p 503.50p 488.10p 499.10p 938767
30/07/2010 491.40p 492.40p 484.40p 485.10p 689498
29/07/2010 488.80p 502.50p 486.70p 494.70p 1399876
28/07/2010 489.70p 490.10p 482.90p 485.80p 1485573
27/07/2010 503.00p 505.00p 485.90p 486.50p 1713502
26/07/2010 492.30p 501.00p 492.30p 498.40p 1293125
23/07/2010 474.10p 493.00p 474.10p 491.30p 1626203
22/07/2010 463.80p 477.50p 459.20p 476.10p 1331751
21/07/2010 457.50p 468.50p 453.90p 463.30p 1992681
20/07/2010 461.10p 461.10p 450.40p 451.90p 1127721
19/07/2010 460.20p 464.20p 453.10p 456.90p 735228
16/07/2010 468.10p 473.40p 459.90p 459.90p 955104
15/07/2010 466.70p 477.70p 464.50p 467.50p 734820
14/07/2010 470.10p 474.50p 466.40p 469.60p 704636
13/07/2010 458.80p 472.50p 458.80p 470.70p 896261
12/07/2010 461.50p 463.40p 458.20p 460.60p 824245
09/07/2010 462.70p 464.00p 460.00p 461.10p 601515
08/07/2010 456.90p 465.50p 454.30p 457.50p 1086815
07/07/2010 439.30p 452.30p 437.40p 451.30p 1194053
06/07/2010 441.90p 446.90p 440.30p 442.80p 817968
05/07/2010 445.40p 445.40p 439.50p 440.10p 757921
02/07/2010 434.30p 443.70p 430.60p 441.70p 1369171
01/07/2010 431.00p 439.00p 429.00p 433.00p 1498523
30/06/2010 446.20p 446.20p 436.00p 439.00p 1699695
29/06/2010 449.60p 454.70p 440.90p 442.60p 972959
28/06/2010 458.80p 459.90p 455.30p 458.10p 689315
25/06/2010 472.70p 472.70p 457.80p 458.90p 1035221
24/06/2010 477.20p 477.20p 467.80p 470.00p 1219947
23/06/2010 471.60p 479.10p 471.50p 472.30p 926306
22/06/2010 481.50p 483.60p 472.20p 478.70p 634742
21/06/2010 488.10p 493.30p 482.50p 482.90p 892808
18/06/2010 484.10p 486.00p 480.80p 484.80p 1598258
17/06/2010 474.60p 485.20p 473.00p 481.80p 1288676
16/06/2010 489.80p 493.80p 474.40p 476.60p 1987954
15/06/2010 478.90p 493.50p 478.90p 488.50p 1476416
14/06/2010 479.70p 484.00p 475.80p 481.00p 721270
11/06/2010 476.50p 477.50p 469.40p 473.00p 914193
10/06/2010 457.10p 473.20p 457.10p 471.60p 1118221
09/06/2010 461.60p 465.14p 453.40p 463.10p 1322139
08/06/2010 477.40p 477.60p 458.40p 460.70p 1533518
07/06/2010 471.80p 477.30p 469.90p 472.40p 1239703
04/06/2010 491.30p 494.00p 476.15p 480.00p 1414625
03/06/2010 490.40p 495.90p 487.20p 487.20p 1083212
02/06/2010 482.70p 483.20p 475.30p 480.90p 1707731
01/06/2010 489.10p 489.10p 474.90p 484.50p 1818496
28/05/2010 491.00p 494.00p 486.20p 487.20p 2535805
27/05/2010 482.70p 485.80p 467.30p 481.90p 3365689
26/05/2010 452.10p 477.40p 450.00p 472.00p 4282590
25/05/2010 467.80p 470.00p 442.90p 445.60p 4114758
24/05/2010 477.50p 479.70p 470.40p 477.20p 1687703
21/05/2010 484.50p 486.90p 464.10p 472.60p 2647297
20/05/2010 485.00p 493.90p 473.50p 489.10p 4146877
19/05/2010 490.80p 492.70p 482.00p 485.00p 2187425
18/05/2010 505.00p 505.00p 494.50p 497.30p 1232407
17/05/2010 499.70p 505.00p 495.40p 498.00p 1314039
14/05/2010 506.50p 512.00p 494.50p 501.50p 1681235
13/05/2010 507.00p 513.00p 501.00p 511.50p 2008789
12/05/2010 484.50p 503.00p 484.50p 501.50p 1434717
11/05/2010 478.80p 490.10p 477.10p 488.00p 1995060
10/05/2010 486.00p 490.50p 477.50p 482.30p 3567357
07/05/2010 490.40p 492.70p 464.20p 470.10p 1954460
06/05/2010 509.00p 510.00p 501.00p 501.00p 1510736
05/05/2010 520.00p 523.50p 505.50p 510.00p 2142742
04/05/2010 524.00p 527.50p 509.00p 511.50p 3702222
30/04/2010 527.00p 528.00p 519.50p 520.50p 730020
29/04/2010 520.00p 526.50p 517.00p 524.50p 1032224
28/04/2010 522.00p 522.50p 514.50p 519.50p 3899472
27/04/2010 531.00p 535.00p 524.00p 528.00p 1212861
26/04/2010 533.00p 539.00p 529.50p 529.50p 914323
23/04/2010 524.50p 532.50p 524.50p 527.50p 947779
22/04/2010 527.50p 532.00p 520.00p 524.00p 629971
21/04/2010 529.50p 531.50p 524.00p 527.00p 648698
20/04/2010 522.00p 534.00p 521.50p 527.00p 706101
19/04/2010 517.50p 524.00p 517.50p 520.50p 658366
16/04/2010 523.00p 526.50p 520.00p 521.00p 987666
15/04/2010 520.50p 525.00p 519.50p 523.00p 992120
14/04/2010 515.00p 519.50p 512.65p 519.00p 773872
13/04/2010 513.50p 516.00p 510.00p 511.00p 344575
12/04/2010 518.50p 518.50p 511.00p 515.50p 343453
09/04/2010 518.50p 520.00p 512.50p 515.00p 680494
08/04/2010 522.00p 522.00p 515.00p 518.00p 881170
07/04/2010 524.00p 529.50p 517.50p 524.50p 1453694
06/04/2010 518.00p 525.00p 515.00p 522.00p 1820930
01/04/2010 497.70p 508.00p 492.50p 507.00p 1467128
31/03/2010 490.60p 503.50p 486.00p 497.60p 2977649
30/03/2010 500.00p 510.00p 491.40p 492.90p 1471253
29/03/2010 502.00p 505.00p 495.20p 498.60p 811627
26/03/2010 490.00p 511.00p 490.00p 503.00p 3389615
25/03/2010 486.60p 502.50p 486.30p 490.30p 2068712
24/03/2010 482.50p 489.80p 482.50p 484.80p 1151613
23/03/2010 479.20p 485.70p 479.20p 483.10p 816303
22/03/2010 481.60p 482.90p 474.00p 480.00p 757675
19/03/2010 487.50p 488.80p 480.80p 483.30p 1059798
18/03/2010 486.20p 489.20p 483.60p 485.60p 1481486
17/03/2010 483.40p 492.00p 483.40p 486.50p 1724754
16/03/2010 478.20p 480.30p 475.10p 476.90p 713518
15/03/2010 475.70p 480.00p 474.70p 476.80p 1021848
12/03/2010 473.70p 478.00p 469.60p 477.00p 883019
11/03/2010 465.90p 475.50p 464.00p 471.50p 2816141
10/03/2010 455.60p 467.50p 452.40p 464.70p 2049797
09/03/2010 457.50p 457.90p 451.60p 453.80p 540669
08/03/2010 458.00p 461.70p 456.00p 456.80p 721995
05/03/2010 446.90p 459.90p 446.70p 457.20p 1388021
04/03/2010 443.80p 448.20p 442.90p 446.60p 1512138
03/03/2010 448.80p 453.70p 441.40p 447.20p 926894

*Close Price adjusted for both dividends and splits