Share Name Share Symbol Market Type Share ISIN Share Description
Daily Mail & General Trust LSE:DMGT London Ordinary Share GB0009457366 'A'ORD(NON.V)12.5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.50p +0.21% 702.00p 700.00p 700.50p 704.50p 685.00p 701.00p 1,459,490 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,917.3 246.9 57.8 12.1 2,367.18

Daily Mail & General Trust (DMGT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017702+1.50+0.21%685704.500061,459,490
25 May 2017700.49993-51.50-6.85%6767352,281,995
24 May 2017752.00006-2.50-0.33%749.99993758.51,244,630
23 May 2017754.5+1.50+0.20%747.99993759.5705,113
22 May 2017753.00006-1.50-0.20%748.5760347,428
19 May 2017754.5+7.50+1.00%745755.5535,656
18 May 2017747+1.00+0.13%741748.99993643,442
17 May 2017746-4.50-0.60%743750.5647,861
16 May 2017750.50.000.00%746754.000061,083,445
15 May 2017750.5-1.00-0.13%744755.5751,523
12 May 2017751.5+2.00+0.27%748.99993762769,785
11 May 2017749.5-4.50-0.60%743756.5556,062
10 May 2017754.00006-9.00-1.18%749.5768712,011
09 May 2017763+11.50+1.53%749.5769914,436
08 May 2017751.5+15.50+2.11%738752.00006523,754
05 May 2017736+1.50+0.20%717.99993740492,277
04 May 2017734.49993+5.50+0.75%724.5735857,348
03 May 2017729+12.00+1.67%717.99993731944,172
02 May 2017716.99993+1.50+0.21%711.5717.52,230,858
28 Apr 2017715.5-1.00-0.14%712.5719.99993664,495
27 Apr 2017716.5+3.00+0.42%708717.5776,283
Download more Daily Mail & General Trust Historical Data

Daily Mail & General Trust (DMGT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week7457606760.0000347k2M1M-43-5.77%
1 Month717.57696760.0000347k2M890k-15.5-2.16%
3 Months719.57696760.0000274k2M661k-17.5-2.43%
6 Months774.58366760.000084k4M763k-72.5-9.36%
1 Year651.58365710.000030k4M727k50.57.75%
3 Years868.5989.55710.000030k8M689k-166.5-19.17%
5 Years382.41,074361.40.000030k16M686k319.683.58%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20170527 15:50:17