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
  +12.50p +1.58% 804.50p 802.50p 803.00p 805.00p 766.00p 778.00p 1,256,125.00 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,917.3 246.9 57.8 13.9 2,712.81

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
09 Dec 2016804.5+12.50+1.58%7668051,256,125
08 Dec 2016792-3.50-0.44%778.5793469,813
07 Dec 2016795.5-0.50-0.06%782.5802543,135
06 Dec 2016796+11.00+1.40%779.5796531,289
05 Dec 2016785-9.50-1.20%784798888,755
02 Dec 2016794.5+9.00+1.15%772.5800522,404
01 Dec 2016785.5+22.50+2.95%765.58362,419,655
30 Nov 20167630.000.00%7537691,010,721
29 Nov 2016763+0.50+0.07%753765398,978
28 Nov 2016762.5-0.50-0.07%7577661,527,887
25 Nov 2016763-34.00-4.27%755774.51,216,472
24 Nov 2016797+8.00+1.01%780.5797.52,492,085
23 Nov 2016789-6.00-0.75%787804.5498,700
22 Nov 2016795+25.00+3.25%772795.51,141,349
21 Nov 2016770-7.50-0.96%766782684,445
18 Nov 2016777.5+7.00+0.91%768783716,491
17 Nov 2016770.5+15.50+2.05%755.5772333,334
16 Nov 2016755+5.00+0.67%747.5756280,475
15 Nov 2016750+8.50+1.15%738.5754.5724,755
14 Nov 2016741.5-7.50-1.00%740.5756743,909
11 Nov 2016749-29.50-3.79%743780774,334
10 Nov 2016778.5+8.00+1.04%773.5786794,047
09 Nov 2016770.5+2.50+0.33%747771.5520,548
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 Week772.50805.00766.00791.6991470k1M591k32.004.14%
1 Month776.50836.00738.50777.0575280k2M896k28.003.61%
3 Months703.00836.00685.50755.8592262k3M845k101.5014.44%
6 Months634.00836.00571.00712.5418144k3M712k170.5026.89%
1 Year676.00836.00571.00695.928575k3M651k128.5019.01%
3 Years918.001,074.00571.00795.702047k8M680k-113.50-12.36%
5 Years384.901,074.00361.40690.601447k16M707k419.60109.02%
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:43 V: D:20161209 19:26:55