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% 672.00p 673.00p 674.00p 674.00p 666.50p 669.50p 534,135 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,917.3 246.9 57.8 11.6 2,266.01

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 Jun 20176720.000.00%666.5674109,167
22 Jun 2017672+2.00+0.30%665672.5478,066
21 Jun 2017670+5.00+0.75%660.5673.5546,425
20 Jun 2017665-0.50-0.08%663.5675602,749
19 Jun 2017665.5+3.50+0.53%660.5669.5613,028
16 Jun 2017662+9.00+1.38%654.5666.51,633,747
15 Jun 2017653-13.50-2.03%645.5669.5995,113
14 Jun 2017666.5+5.00+0.76%660.5671753,894
13 Jun 2017661.5+5.00+0.76%659.5667.5890,537
12 Jun 2017656.5+9.00+1.39%644.5660.51,508,361
09 Jun 2017647.5-4.50-0.69%641.5651.51,186,449
08 Jun 2017652-15.00-2.25%649662.51,546,852
07 Jun 2017667+0.50+0.08%6636712,024,589
06 Jun 2017666.5-18.50-2.70%663.5683.51,054,450
05 Jun 2017685-2.50-0.36%683696.5558,803
02 Jun 2017687.5-4.50-0.65%684694868,765
01 Jun 2017692.00006+2.50+0.36%686695738,850
31 May 2017689.5-5.00-0.72%687.56941,602,737
30 May 2017694.5-7.50-1.07%690.00006703.499931,475,655
26 May 2017702+1.50+0.21%685704.500061,459,490
25 May 2017700.49993-51.50-6.85%6767352,281,995
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 Week655675654.50.0000478k2M775k172.60%
1 Month701704.5641.50.0000478k2M1M-29-4.14%
3 Months719.5769641.50.0000274k2M861k-47.5-6.60%
6 Months759806641.50.000084k4M793k-87-11.46%
1 Year6008365710.000030k4M753k7212.00%
3 Years800989.55710.000030k8M700k-128-16.00%
5 Years4211,074418.750.000030k8M669k25159.62%
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:31 V: D:20170625 05:15:49