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% 700.00p 699.50p 700.00p - - - 0 05:00:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,564.3 -112.3 97.8 7.2 2,360.43

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
14 Nov 2018700+7.00+1.01%684.5708431,216
13 Nov 2018693-4.00-0.57%691.5700.5617,394
12 Nov 2018697-3.00-0.43%694712.5606,479
09 Nov 20187000.000.00%688705.5481,328
08 Nov 2018700-8.50-1.20%698.5712553,644
07 Nov 2018708.5+17.00+2.46%690.57101,376,496
06 Nov 2018691.5-4.00-0.58%690700.5451,168
05 Nov 2018695.5-6.50-0.93%695.5703400,660
02 Nov 2018702+6.00+0.86%696.5706.5440,058
01 Nov 2018696-3.50-0.50%695.5712.5433,265
31 Oct 2018699.5+8.50+1.23%686701580,844
30 Oct 2018691+4.50+0.66%682.5691511,250
29 Oct 2018686.5+3.50+0.51%683692.5581,953
26 Oct 2018683-3.00-0.44%677701.5461,440
25 Oct 2018686-2.50-0.36%677691.5658,175
24 Oct 2018688.5+1.00+0.15%687696.5555,269
23 Oct 2018687.5-20.50-2.90%687.5705.5314,209
22 Oct 2018708+16.00+2.31%692.5710.5345,864
19 Oct 2018692+1.50+0.22%677.5692422,966
18 Oct 2018690.5+4.50+0.66%684693.5839,054
17 Oct 2018686-7.50-1.08%686703.5376,110
16 Oct 2018693.5+9.00+1.31%681.5705469,390
15 Oct 2018684.5+4.50+0.66%673684.5439,014
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 Week705.5712.5684.5697.7171431k617k538k-5.5-0.78%
1 Month684712.5677695.5129314k1M553k162.34%
3 Months768.5769658.5712.4374211k2M549k-68.5-8.91%
6 Months735781651715.5299211k2M619k-35-4.76%
1 Year675781500666.9874186k8M760k253.70%
3 Years734.5836500685.247130k8M730k-34.5-4.70%
5 Years8361,074500749.108030k8M702k-136-16.27%
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:20181115 08:07:39