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
  -6.50p -1.04% 617.00p 616.00p 617.00p 627.50p 616.50p 626.00p 528,534 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,917.3 246.9 57.8 10.7 2,080.55

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
23 Aug 2017617-6.50-1.04%616.5627.5528,534
22 Aug 2017623.5+3.50+0.56%620626.5528,714
21 Aug 2017620+0.50+0.08%615.5624337,914
18 Aug 2017619.5-6.00-0.96%619627.5444,202
17 Aug 2017625.5-0.50-0.08%623628.5341,752
16 Aug 2017626-0.50-0.08%623.5631665,884
15 Aug 2017626.5-5.00-0.79%625.5633.5392,500
14 Aug 2017631.5-2.00-0.32%630635303,625
11 Aug 2017633.5+3.50+0.56%624634480,876
10 Aug 2017630-4.00-0.63%629638236,585
09 Aug 2017634-5.50-0.86%630640397,317
08 Aug 2017639.5-10.00-1.54%638.5650587,141
07 Aug 2017649.5-2.50-0.38%643650.5372,964
04 Aug 2017652+3.50+0.54%642.5654493,266
03 Aug 2017648.5+3.00+0.46%642649.5392,127
02 Aug 2017645.5+1.00+0.16%641.5649324,499
01 Aug 2017644.5+8.00+1.26%634.5646.5598,917
31 Jul 2017636.5-1.00-0.16%632.56421,147,784
28 Jul 2017637.5+1.50+0.24%628.5639670,383
27 Jul 2017636-10.00-1.55%630.5645.5789,745
26 Jul 2017646+8.00+1.25%635.5648.5618,057
25 Jul 2017638+4.00+0.63%634640656,212
24 Jul 2017634-0.50-0.08%630.5637.5567,125
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 Week628631615.5623.2363338k666k464k-11-1.75%
1 Month640.5654615.5635.7742237k1M506k-23.5-3.67%
3 Months691696.5615.5654.8340222k2M723k-74-10.71%
6 Months724.5769615.5690.0901222k2M707k-107.5-14.84%
1 Year711836615.5719.970084k4M747k-94-13.22%
3 Years867989.5571753.767830k8M704k-250-28.84%
5 Years4761,074443.75751.052130k8M665k14129.62%
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:33 V: D:20170824 04:55:14