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
  +2.50p +0.38% 656.00p 653.00p 655.50p 663.50p 650.50p 663.50p 291,534 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,564.3 -112.3 97.8 6.7 2,212.06

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 Feb 2018656+2.50+0.38%650.5663.5291,534
22 Feb 2018653.5+7.50+1.16%636653.5629,683
21 Feb 2018646+2.50+0.39%640.5652.5549,284
20 Feb 2018643.5-4.00-0.62%639652.5519,659
19 Feb 2018647.5-11.00-1.67%641659.5417,651
16 Feb 2018658.5+3.50+0.53%651658.5583,930
15 Feb 2018655+1.50+0.23%644.5664.5581,667
14 Feb 2018653.5+22.00+3.48%633659532,261
13 Feb 2018631.5-1.50-0.24%629.5639407,030
12 Feb 2018633+8.00+1.28%625.5635.5372,414
09 Feb 2018625-11.50-1.81%622639598,594
08 Feb 2018636.5-3.50-0.55%633644.5596,422
07 Feb 2018640+1.50+0.23%632.5644.5759,436
06 Feb 2018638.5-11.50-1.77%629.5645918,398
05 Feb 20186500.000.00%637.5657875,825
02 Feb 2018650+15.00+2.36%628.5653.5622,736
01 Feb 2018635-2.50-0.39%627.5640518,745
31 Jan 2018637.5+7.00+1.11%6276421,053,006
30 Jan 2018630.5+1.50+0.24%626.5634789,712
29 Jan 2018629-8.00-1.26%621637.5522,075
26 Jan 2018637-13.00-2.00%631.5648.5710,338
25 Jan 2018650+39.00+6.38%613.56571,424,497
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 Week655.5663.5636650.2030418k630k540k0.50.08%
1 Month648.5664.5621641.5394372k1M628k7.51.16%
3 Months536664.5523609.2551186k4M940k12022.39%
6 Months612713.5500627.7055151k8M875k447.19%
1 Year717.5769500654.9773151k8M790k-61.5-8.57%
3 Years855.5989.5500719.127730k8M735k-199.5-23.32%
5 Years7091,074500757.225730k8M681k-53-7.48%
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:20180225 21:25:42