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
14/11/2018 694.00p 708.00p 684.50p 700.00p 348726
13/11/2018 698.50p 701.00p 691.50p 693.00p 380866
12/11/2018 708.00p 712.50p 694.00p 697.00p 515381
09/11/2018 695.50p 705.50p 688.00p 700.00p 364687
08/11/2018 705.50p 712.00p 698.50p 700.00p 473169
07/11/2018 690.50p 710.00p 690.50p 708.50p 924237
06/11/2018 695.50p 700.50p 690.00p 691.50p 332532
05/11/2018 696.50p 703.00p 695.00p 695.50p 324497
02/11/2018 698.00p 706.50p 696.50p 702.00p 344117
01/11/2018 695.50p 712.50p 695.50p 696.00p 352734
31/10/2018 691.00p 701.00p 686.00p 699.50p 492749
30/10/2018 689.50p 691.00p 682.50p 691.00p 380757
29/10/2018 691.50p 692.50p 683.00p 686.50p 456003
26/10/2018 701.50p 701.50p 677.00p 683.00p 389287
25/10/2018 678.50p 691.50p 677.00p 686.00p 552182
24/10/2018 692.50p 696.50p 685.61p 688.50p 386736
23/10/2018 705.50p 705.50p 687.50p 687.50p 247066
22/10/2018 695.50p 710.50p 692.50p 708.00p 261384
19/10/2018 681.50p 692.00p 677.50p 692.00p 312707
18/10/2018 684.00p 693.50p 684.00p 690.50p 700869
17/10/2018 694.00p 703.50p 686.00p 686.00p 301562
16/10/2018 681.50p 705.00p 681.50p 693.50p 356202
15/10/2018 675.00p 684.50p 673.00p 684.50p 292453
12/10/2018 676.50p 684.50p 673.50p 680.00p 387609
11/10/2018 667.50p 670.50p 658.50p 670.50p 621211
10/10/2018 700.00p 700.00p 674.50p 674.50p 300023
09/10/2018 694.50p 699.00p 681.50p 686.50p 288953
08/10/2018 703.00p 708.50p 694.00p 694.00p 335386
05/10/2018 703.50p 707.50p 702.50p 705.50p 254236
04/10/2018 696.50p 707.50p 696.50p 706.50p 350511
03/10/2018 706.50p 709.10p 702.00p 704.50p 342951
02/10/2018 697.00p 708.50p 696.00p 707.00p 442843
01/10/2018 704.00p 722.50p 690.00p 705.50p 542117
28/09/2018 700.00p 705.50p 685.50p 702.00p 611403
27/09/2018 730.50p 734.50p 709.00p 710.50p 744732
26/09/2018 745.50p 757.00p 745.50p 754.50p 459040
25/09/2018 741.50p 748.00p 739.00p 746.50p 243473
24/09/2018 742.00p 748.50p 741.00p 744.00p 203876
21/09/2018 739.00p 746.50p 739.00p 741.00p 484126
20/09/2018 741.50p 749.00p 735.50p 737.00p 299047
19/09/2018 746.00p 749.50p 741.00p 741.00p 296467
18/09/2018 738.00p 747.50p 738.00p 745.50p 711356
17/09/2018 729.50p 747.00p 729.50p 745.00p 202424
14/09/2018 733.00p 740.00p 732.00p 737.00p 331688
13/09/2018 749.00p 749.00p 729.00p 733.50p 320612
12/09/2018 738.50p 757.00p 734.00p 751.00p 373839
11/09/2018 760.00p 760.00p 739.50p 745.00p 424723
10/09/2018 749.00p 758.00p 745.50p 756.00p 363373
07/09/2018 746.50p 762.37p 743.50p 749.00p 343234
06/09/2018 745.50p 752.00p 737.50p 750.50p 373600
05/09/2018 753.00p 754.50p 738.50p 741.00p 1285922
04/09/2018 758.50p 762.50p 750.50p 751.00p 368327
03/09/2018 755.00p 765.00p 753.50p 762.00p 287872
31/08/2018 747.00p 755.00p 747.00p 754.00p 460793
30/08/2018 755.00p 760.50p 732.50p 751.00p 644628
29/08/2018 767.00p 767.00p 758.50p 760.50p 548982
28/08/2018 759.50p 767.00p 759.00p 761.00p 338726
24/08/2018 754.50p 758.50p 753.50p 758.00p 330241
23/08/2018 768.50p 769.00p 757.50p 760.50p 210564
22/08/2018 759.00p 763.50p 749.50p 760.00p 255647
21/08/2018 748.00p 755.50p 748.00p 752.50p 659285
20/08/2018 758.50p 759.00p 749.50p 750.50p 341944
17/08/2018 748.50p 760.50p 746.50p 756.50p 310984
16/08/2018 756.00p 781.00p 750.50p 750.50p 240480
15/08/2018 755.50p 758.50p 748.50p 750.00p 229874
14/08/2018 752.00p 762.50p 749.00p 750.50p 730513
13/08/2018 761.00p 761.00p 750.50p 757.50p 329536
10/08/2018 766.00p 773.00p 758.50p 759.50p 284481
09/08/2018 756.00p 768.50p 755.50p 767.00p 342644
08/08/2018 753.00p 760.50p 747.50p 751.50p 591414
07/08/2018 765.00p 768.00p 753.50p 756.50p 410396
06/08/2018 750.50p 757.50p 749.50p 754.50p 480804
03/08/2018 740.50p 752.00p 740.50p 752.00p 551165
02/08/2018 737.50p 747.50p 737.50p 745.00p 401987
01/08/2018 741.50p 744.50p 738.70p 741.00p 474848
31/07/2018 746.00p 750.50p 743.50p 745.50p 600860
30/07/2018 745.00p 750.50p 742.50p 747.00p 414392
27/07/2018 735.00p 747.00p 730.50p 745.50p 594453
26/07/2018 729.50p 749.50p 720.00p 733.00p 1026993
25/07/2018 741.50p 751.00p 740.00p 741.50p 513355
24/07/2018 752.00p 762.00p 745.00p 746.00p 663562
23/07/2018 748.00p 760.00p 745.50p 752.00p 471540
20/07/2018 755.00p 758.50p 743.50p 743.50p 290741
19/07/2018 753.00p 764.50p 750.50p 756.50p 623844
18/07/2018 751.00p 759.00p 749.00p 754.50p 657033
17/07/2018 753.00p 754.00p 749.00p 750.00p 685318
16/07/2018 761.50p 761.50p 750.00p 752.50p 530480
13/07/2018 759.00p 770.50p 756.50p 756.50p 407779
12/07/2018 752.00p 758.50p 747.50p 757.50p 930199
11/07/2018 750.00p 755.00p 743.50p 749.50p 645417
10/07/2018 736.00p 752.00p 736.00p 751.50p 373016
09/07/2018 724.50p 741.50p 724.50p 738.00p 486470
06/07/2018 734.00p 750.50p 715.50p 724.50p 1068848
05/07/2018 754.50p 760.50p 752.00p 756.50p 313994
04/07/2018 750.00p 752.00p 743.50p 752.00p 408577
03/07/2018 743.50p 753.00p 740.50p 748.50p 509449
02/07/2018 742.50p 747.00p 735.00p 737.50p 591764
29/06/2018 746.50p 746.50p 729.50p 740.50p 936914
28/06/2018 700.00p 742.50p 700.00p 739.00p 1364282
27/06/2018 698.00p 698.00p 685.00p 697.50p 540241
26/06/2018 689.50p 696.00p 689.50p 695.00p 513361
25/06/2018 687.50p 693.50p 685.50p 692.50p 557656
22/06/2018 680.00p 691.00p 679.50p 690.00p 389195
21/06/2018 686.00p 688.50p 675.50p 682.00p 509509
20/06/2018 673.00p 689.00p 673.00p 685.00p 926760
19/06/2018 678.50p 678.50p 670.00p 675.00p 433175
18/06/2018 677.50p 679.00p 670.00p 679.00p 591513
15/06/2018 678.00p 697.50p 671.50p 676.50p 1711165
14/06/2018 673.00p 684.00p 667.00p 684.00p 1295510
13/06/2018 676.00p 683.50p 671.50p 677.00p 859750
12/06/2018 670.00p 675.00p 667.50p 675.00p 738262
11/06/2018 674.00p 679.50p 663.50p 670.00p 894865
08/06/2018 677.50p 679.00p 671.50p 671.50p 599458
07/06/2018 673.50p 688.00p 669.50p 680.00p 623933
06/06/2018 687.00p 694.50p 682.00p 689.50p 533529
05/06/2018 684.50p 692.50p 681.00p 683.50p 521947
04/06/2018 677.50p 687.50p 666.00p 687.50p 650802
01/06/2018 673.50p 684.00p 668.50p 678.00p 769746
31/05/2018 667.00p 677.50p 666.00p 667.00p 796093
30/05/2018 660.50p 668.00p 651.00p 666.50p 839436
29/05/2018 675.50p 675.50p 654.50p 658.00p 1190735
25/05/2018 685.00p 695.50p 673.50p 677.50p 1821470
24/05/2018 749.50p 760.00p 688.00p 689.50p 1536961
23/05/2018 763.50p 768.00p 757.50p 765.00p 676757
22/05/2018 776.50p 776.50p 760.50p 760.50p 581325
21/05/2018 759.00p 776.00p 755.50p 774.00p 475530
18/05/2018 751.00p 754.50p 747.00p 754.00p 567091
17/05/2018 735.00p 752.00p 730.50p 749.00p 624958
16/05/2018 730.50p 734.00p 728.00p 731.50p 581499
15/05/2018 731.00p 737.00p 723.00p 730.00p 724258
14/05/2018 726.00p 731.50p 722.50p 729.00p 1007200
11/05/2018 737.00p 777.50p 715.50p 720.50p 2268017
10/05/2018 704.00p 712.50p 704.00p 711.00p 308696
09/05/2018 703.00p 703.50p 697.00p 702.00p 473247
08/05/2018 697.00p 703.00p 693.00p 700.00p 670673
04/05/2018 691.50p 697.50p 691.00p 695.50p 474204
03/05/2018 679.00p 700.50p 676.50p 687.00p 915683
02/05/2018 680.00p 680.00p 674.50p 677.50p 1296298
01/05/2018 675.00p 677.50p 672.50p 676.00p 625993
30/04/2018 674.50p 677.00p 666.00p 674.00p 1006880
27/04/2018 668.00p 672.00p 665.00p 672.00p 1135691
26/04/2018 662.00p 667.50p 644.50p 666.00p 744608
25/04/2018 667.00p 669.50p 663.50p 665.00p 1476185
24/04/2018 675.50p 675.50p 666.00p 669.00p 514993
23/04/2018 665.00p 677.50p 656.50p 675.50p 650167
20/04/2018 660.50p 663.00p 655.00p 663.00p 560192
19/04/2018 655.50p 661.00p 653.50p 658.00p 764761
18/04/2018 648.00p 655.50p 648.00p 654.00p 741476
17/04/2018 647.50p 653.00p 647.50p 649.50p 472173
16/04/2018 648.50p 652.50p 646.50p 651.00p 335987
13/04/2018 645.50p 652.00p 645.50p 648.00p 695726
12/04/2018 643.50p 647.50p 642.50p 645.00p 370346
11/04/2018 647.50p 652.00p 644.00p 645.00p 361537
10/04/2018 651.00p 652.00p 643.50p 650.00p 670349
09/04/2018 647.50p 652.50p 643.50p 651.00p 815716
06/04/2018 644.00p 647.00p 636.00p 645.50p 514466
05/04/2018 643.00p 652.50p 640.50p 646.00p 512857
04/04/2018 638.00p 638.00p 628.00p 634.00p 473004
03/04/2018 645.50p 645.50p 633.50p 636.00p 453415
29/03/2018 645.00p 650.50p 641.00p 646.00p 543308
28/03/2018 645.50p 648.50p 639.00p 642.00p 442508
27/03/2018 645.00p 651.00p 642.00p 647.00p 769630
26/03/2018 645.00p 648.00p 640.50p 644.50p 590042
23/03/2018 647.00p 647.00p 637.50p 640.50p 468144
22/03/2018 642.50p 653.00p 642.00p 646.00p 1104353
21/03/2018 637.00p 645.50p 637.00p 643.50p 639076
20/03/2018 642.00p 647.00p 637.50p 640.00p 613885
19/03/2018 654.50p 656.00p 641.50p 644.00p 503457
16/03/2018 643.00p 656.50p 638.00p 656.50p 2362047
15/03/2018 649.50p 650.50p 641.50p 645.50p 949505
14/03/2018 651.00p 659.00p 646.50p 649.50p 465666
13/03/2018 660.50p 660.50p 650.50p 657.50p 537423
12/03/2018 654.50p 670.00p 651.50p 657.00p 546190
09/03/2018 649.00p 660.50p 648.00p 658.00p 553281
08/03/2018 647.00p 651.00p 644.00p 647.00p 664182
07/03/2018 650.00p 655.00p 646.00p 650.00p 507284
06/03/2018 649.50p 651.00p 644.50p 648.50p 499159
05/03/2018 653.00p 660.00p 638.00p 644.50p 696846
02/03/2018 667.00p 682.00p 651.50p 656.00p 572724
01/03/2018 667.50p 675.00p 654.00p 667.00p 618410
28/02/2018 660.00p 671.00p 658.70p 670.00p 459947
27/02/2018 660.50p 668.00p 660.00p 663.00p 371237
26/02/2018 656.50p 664.50p 650.50p 660.50p 452857
23/02/2018 663.50p 663.50p 650.50p 656.00p 285350
22/02/2018 640.00p 653.50p 636.00p 653.50p 617468
21/02/2018 641.00p 652.50p 640.50p 646.00p 537121
20/02/2018 646.00p 652.50p 639.00p 643.50p 361550
19/02/2018 657.00p 659.50p 641.00p 647.50p 364171
16/02/2018 655.50p 658.50p 651.00p 658.50p 539724
15/02/2018 653.50p 664.50p 644.50p 655.00p 465966
14/02/2018 634.00p 659.00p 632.50p 653.50p 520829
13/02/2018 630.50p 639.00p 629.50p 631.50p 400038
12/02/2018 626.50p 635.50p 625.50p 633.00p 347282
09/02/2018 637.50p 639.00p 622.00p 625.00p 562517
08/02/2018 642.00p 644.50p 633.00p 636.50p 587568
07/02/2018 632.50p 644.50p 632.50p 640.00p 749363
06/02/2018 643.00p 645.00p 629.50p 638.50p 902534
05/02/2018 647.00p 657.00p 637.50p 650.00p 875825
02/02/2018 630.50p 653.50p 628.50p 650.00p 614570
01/02/2018 640.00p 640.00p 627.50p 635.00p 479332

*Close Price adjusted for both dividends and splits