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
  +0.00p +0.00% 740.50p 741.00p 742.00p - - - 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,917.3 246.9 57.8 12.8 2,497.00

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
19 Jan 2017740.5-9.00-1.20%740.5752553,356
18 Jan 2017749.5-4.00-0.53%736759663,959
17 Jan 2017753.5-16.50-2.14%749.5772.51,416,305
16 Jan 2017770-23.00-2.90%768.5789610,852
13 Jan 2017793+11.50+1.47%782793.5776,241
12 Jan 2017781.5-5.50-0.70%773.5787.5498,845
11 Jan 2017787-8.00-1.01%784806513,030
10 Jan 2017795+5.50+0.70%786797.5501,085
09 Jan 2017789.5+8.50+1.09%772.5790323,721
06 Jan 2017781-3.00-0.38%771.5786518,983
05 Jan 2017784+8.50+1.10%770786.5393,206
04 Jan 2017775.5-11.00-1.40%775788746,176
03 Jan 2017786.5+9.50+1.22%784790.5651,799
30 Dec 2016777-0.50-0.06%772.5782.5122,686
29 Dec 2016777.5+1.50+0.19%770779320,731
28 Dec 2016776+13.00+1.70%759780400,062
23 Dec 2016763-11.00-1.42%762776646,602
22 Dec 2016774-4.00-0.51%769780.5724,600
21 Dec 2016778-12.00-1.52%7747901,390,961
20 Dec 2016790+3.00+0.38%769.5790.5860,780
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 Week784.50793.500.00761.1830553k1M804k-44.00-5.61%
1 Month775.50806.000.00772.5946123k1M568k-35.00-4.51%
3 Months747.50836.000.00775.3253123k2M744k-7.00-0.94%
6 Months686.00836.000.00750.7116123k3M690k54.507.94%
1 Year644.00836.000.00708.157230k3M625k96.5014.98%
3 Years942.501,074.000.00791.245230k8M684k-202.00-21.43%
5 Years441.501,074.000.00698.868330k16M703k299.0067.72%
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:41 V: D:20170120 07:57:04