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
  +4.50p +0.60% 754.50p 756.50p 757.50p 759.00p 749.00p 751.00p 828,490 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,564.3 -112.3 97.8 7.7 2,544.21

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
18 Jul 2018754.5+4.50+0.60%749759828,490
17 Jul 2018750-2.50-0.33%749754716,380
16 Jul 2018752.5-4.00-0.53%750761.5541,687
13 Jul 2018756.5-1.00-0.13%756.5770.5409,304
12 Jul 2018757.5+8.00+1.07%747.5758.5934,135
11 Jul 2018749.5-2.00-0.27%743.5755665,708
10 Jul 2018751.5+13.50+1.83%736752397,453
09 Jul 2018738+13.50+1.86%724.5741.5518,589
06 Jul 2018724.5-32.00-4.23%715.5750.51,108,038
05 Jul 2018756.5+4.50+0.60%752760.5435,070
04 Jul 2018752+3.50+0.47%743.5752433,864
03 Jul 2018748.5+11.00+1.49%740.5753510,449
02 Jul 2018737.5-3.00-0.41%735747786,430
29 Jun 2018740.5+1.50+0.20%729.5746.51,033,959
28 Jun 2018739+41.50+5.95%700742.51,369,118
27 Jun 2018697.5+2.50+0.36%685698544,711
26 Jun 2018695+2.50+0.36%689.5696539,691
25 Jun 2018692.5+2.50+0.36%685.5693.5578,788
22 Jun 2018690+8.00+1.17%679.5691392,396
21 Jun 2018682-3.00-0.44%675.5688.5518,521
20 Jun 2018685+10.00+1.48%673689935,567
19 Jun 2018675-4.00-0.59%670678.5435,301
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 Week750770.5743.5753.2712409k934k653k4.50.60%
1 Month673770.5673730.0931392k1M668k81.512.11%
3 Months667777.5644.5702.4007324k2M872k87.513.12%
6 Months602777.5597674.5554292k2M760k152.525.33%
1 Year643777.5500649.8626151k8M797k111.517.34%
3 Years940940500691.945030k8M748k-185.5-19.73%
5 Years7851,074500752.504230k8M695k-30.5-3.89%
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:20180719 04:02:28