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
  -8.50p -1.32% 634.50p 635.00p 635.50p 649.50p 632.50p 639.50p 452,505 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,917.3 246.9 57.8 11.0 2,139.56

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
21 Jul 2017634.5-8.50-1.32%632.5649.5452,505
20 Jul 2017643+0.50+0.08%639.5648597,337
19 Jul 2017642.5+5.00+0.78%635.5643221,815
18 Jul 2017637.5-0.50-0.08%634.5643.5385,173
17 Jul 2017638-1.50-0.23%637648277,800
14 Jul 2017639.5+4.00+0.63%634.5649850,777
13 Jul 2017635.5-1.00-0.16%635.5642.5618,631
12 Jul 2017636.50.000.00%631641856,725
11 Jul 2017636.5-3.00-0.47%634645815,802
10 Jul 2017639.5-8.50-1.31%638.5651.5805,816
07 Jul 2017648-2.00-0.31%643650.5517,464
06 Jul 2017650-7.00-1.07%650659.5705,121
05 Jul 2017657-1.50-0.23%656667529,510
04 Jul 2017658.5-5.00-0.75%658.5664379,668
03 Jul 2017663.5-3.50-0.52%663.5672.5823,940
30 Jun 2017667-5.50-0.82%667673.51,171,751
29 Jun 2017672.5-6.50-0.96%670.56811,149,873
28 Jun 2017679+4.00+0.59%670.5683.51,023,441
27 Jun 20176750.000.00%673.56781,119,404
26 Jun 2017675+3.00+0.45%673.5679690,248
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 Week634.5649.5632.50.0000222k851k467k0-
1 Month669.5683.56310.0000222k1M698k-35-5.23%
3 Months717.57696310.0000222k2M886k-83-11.57%
6 Months756.57696310.0000222k4M807k-122-16.13%
1 Year6868366310.000084k4M744k-51.5-7.51%
3 Years818989.55710.000030k8M703k-183.5-22.43%
5 Years447.51,0744420.000030k8M667k18741.79%
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:20170724 04:49:57