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
  +4.00p +0.54% 741.00p 742.00p 742.50p 746.50p 739.00p 739.00p 487,194 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,564.3 -112.3 97.8 7.6 2,498.69

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
20 Sep 2018737-4.00-0.54%735.5747.5300,315
19 Sep 2018741-4.50-0.60%741749.5297,713
18 Sep 2018745.5+0.50+0.07%738747.5760,127
17 Sep 2018745+8.00+1.09%729.5747210,964
14 Sep 2018737+3.50+0.48%732740333,143
13 Sep 2018733.5-17.50-2.33%729749363,834
12 Sep 2018751+6.00+0.81%734757395,180
11 Sep 2018745-11.00-1.46%739.5760433,347
10 Sep 2018756+7.00+0.93%745.5758423,991
07 Sep 2018749-1.50-0.20%743.5753.5375,598
06 Sep 2018750.5+9.50+1.28%737.5752391,150
05 Sep 2018741-10.00-1.33%738.5754.51,293,090
04 Sep 2018751-11.00-1.44%750.5762.5394,066
03 Sep 2018762+8.00+1.06%753.5765294,664
31 Aug 2018754+3.00+0.40%747755468,929
30 Aug 2018751-9.50-1.25%732.5760.5651,217
29 Aug 2018760.5-0.50-0.07%758.5767579,047
28 Aug 2018761+3.00+0.40%759767356,499
24 Aug 2018758-2.50-0.33%753.5758.5332,343
23 Aug 2018760.5+0.50+0.07%757.5769214,916
22 Aug 2018760+7.50+1.00%749.5763.5268,857
21 Aug 2018752.5+2.00+0.27%748755.5700,356
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 Week733749.5729.5741.9098211k760k380k81.09%
1 Month754.5767729748.4609211k1M456k-13.5-1.79%
3 Months746.5781715.5748.1452211k1M516k-5.5-0.74%
6 Months647781628706.6156211k2M681k9414.53%
1 Year610.5781500663.9498151k8M787k130.521.38%
3 Years753836500687.789530k8M732k-12-1.59%
5 Years7751,074500751.289530k8M696k-34-4.39%
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:30 V: D:20180921 21:16:06