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
  -5.00p -0.69% 723.00p 724.50p 725.00p 733.00p 721.00p 733.00p 322,027.00 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,917.3 246.9 57.8 12.5 2,437.99

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
17 Feb 2017728+1.00+0.14%723.00006732287,616
16 Feb 2017727-5.00-0.68%726739.50006735,576
15 Feb 2017732-3.00-0.41%731741.5904,415
14 Feb 2017735-5.00-0.68%734744.52,410,868
13 Feb 2017740+1.00+0.14%732.49994741.5644,296
10 Feb 2017739+6.00+0.82%734739569,952
09 Feb 2017733+1.00+0.14%726736380,580
08 Feb 2017732+5.00+0.69%726735637,771
07 Feb 2017727+4.00+0.55%717.99994735673,637
06 Feb 2017723.00006+1.00+0.14%716.99994728.5787,946
03 Feb 2017722.00006+4.50+0.63%715.57301,340,932
02 Feb 2017717.5+14.00+1.99%697720.5905,148
01 Feb 2017703.49994+10.50+1.52%692.00006706.500061,520,082
31 Jan 2017693-2.00-0.29%689.000067001,217,839
30 Jan 2017695+7.00+1.02%6826991,115,515
27 Jan 2017688.00006+1.00+0.15%682696.52,284,629
26 Jan 2017687-63.00-8.40%682.57283,662,517
25 Jan 2017749.99994+2.50+0.33%742.5763.5781,479
24 Jan 2017747.5-7.50-0.99%745.5756.00006518,571
23 Jan 2017755.00006+4.50+0.60%744764.49994672,001
20 Jan 2017750.5+10.00+1.35%740.5760.5634,831
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 Week732.50744.50721.00733.5170288k2M997k-9.50-1.30%
1 Month764.50764.50682.00714.5438288k4M1M-41.50-5.43%
3 Months758.50836.00682.00749.3849123k4M856k-35.50-4.68%
6 Months707.50836.00682.00747.1301123k4M784k15.502.19%
1 Year651.50836.00571.00714.0539123k4M665k71.5010.97%
3 Years1,057.001,071.00571.00783.058147k8M700k-334.00-31.60%
5 Years440.701,074.00361.40705.713447k16M705k282.3064.06%
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:34 V: D:20170220 22:33:55