Daily Mail and General Trust A (Non.V) (DMGT) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Daily Mail and General Trust A (Non.V)

Date Open High Low Close* Volume
02/03/2010 446.30p 452.80p 446.30p 451.30p 977963
01/03/2010 448.10p 451.80p 439.00p 445.60p 1778200
26/02/2010 443.90p 446.50p 441.40p 444.60p 828033
25/02/2010 443.70p 451.50p 438.10p 441.70p 1667393
24/02/2010 450.00p 451.10p 439.90p 444.20p 1292222
23/02/2010 452.40p 452.50p 448.20p 449.10p 1883352
22/02/2010 454.30p 454.30p 448.40p 450.00p 1220091
19/02/2010 441.90p 452.80p 441.90p 452.00p 1210377
18/02/2010 454.00p 455.30p 443.20p 446.20p 1767309
17/02/2010 450.30p 455.60p 450.30p 455.00p 799879
16/02/2010 441.60p 447.40p 439.60p 446.00p 864384
15/02/2010 441.60p 444.40p 439.60p 440.50p 541819
12/02/2010 439.60p 441.80p 435.30p 437.90p 2089794
11/02/2010 439.00p 443.00p 428.30p 432.40p 1445534
10/02/2010 445.00p 445.00p 432.40p 439.10p 1855552
09/02/2010 447.10p 448.20p 439.60p 442.60p 732878
08/02/2010 448.90p 451.50p 443.00p 446.00p 1171495
05/02/2010 451.50p 453.20p 445.00p 448.90p 2079163
04/02/2010 467.80p 468.90p 450.50p 452.50p 1022933
03/02/2010 459.80p 469.80p 459.70p 468.00p 1613505
02/02/2010 450.00p 458.30p 450.00p 457.40p 1315493
01/02/2010 448.40p 452.90p 448.40p 451.50p 673964
29/01/2010 453.30p 454.10p 450.00p 451.50p 2233652
28/01/2010 457.00p 457.50p 449.30p 450.00p 5813908
27/01/2010 454.60p 458.50p 449.60p 452.80p 1743468
26/01/2010 451.10p 460.80p 451.10p 460.30p 882221
25/01/2010 458.00p 465.20p 456.30p 457.90p 714288
22/01/2010 473.50p 473.50p 459.40p 461.70p 1201877
21/01/2010 483.40p 483.40p 471.10p 472.50p 1376735
20/01/2010 472.70p 481.90p 470.00p 480.00p 1534488
19/01/2010 477.60p 478.60p 473.90p 475.50p 2885210
18/01/2010 475.00p 482.80p 474.20p 478.70p 1655954
15/01/2010 456.50p 481.60p 456.50p 475.00p 5231678
14/01/2010 451.20p 453.10p 446.20p 450.60p 1471616
13/01/2010 444.80p 450.60p 443.10p 449.10p 2554291
12/01/2010 433.00p 450.60p 431.80p 444.00p 2848940
11/01/2010 431.50p 435.00p 427.50p 431.70p 833771
08/01/2010 424.20p 432.40p 424.20p 431.30p 1518396
07/01/2010 422.50p 424.10p 418.00p 423.50p 1270045
06/01/2010 426.20p 429.40p 419.30p 422.90p 692806
05/01/2010 422.10p 428.00p 417.10p 424.10p 1058562
04/01/2010 417.10p 423.00p 412.70p 422.90p 688842
31/12/2009 419.90p 419.90p 416.30p 418.20p 55408
30/12/2009 417.80p 420.00p 412.60p 414.30p 283837
29/12/2009 413.30p 420.30p 409.00p 417.10p 459068
24/12/2009 414.30p 418.50p 412.90p 416.10p 11228
23/12/2009 419.20p 420.00p 411.90p 416.40p 428573
22/12/2009 417.20p 420.00p 414.20p 416.20p 455477
21/12/2009 409.40p 417.80p 407.40p 415.60p 733643
18/12/2009 405.90p 413.00p 403.40p 404.10p 1161163
17/12/2009 406.40p 410.00p 404.10p 404.80p 3425519
16/12/2009 414.00p 415.80p 405.90p 409.30p 2050873
15/12/2009 416.00p 416.00p 405.00p 414.80p 1112360
14/12/2009 406.40p 415.90p 405.00p 414.10p 1759480
11/12/2009 405.00p 410.00p 403.00p 403.90p 1382519
10/12/2009 408.00p 410.30p 404.30p 405.00p 1173831
09/12/2009 415.70p 415.70p 401.70p 406.50p 1049066
08/12/2009 413.30p 424.00p 413.30p 414.40p 1736953
07/12/2009 411.00p 415.00p 410.50p 412.70p 1245827
04/12/2009 411.30p 418.70p 407.10p 410.50p 1167472
03/12/2009 416.20p 420.60p 411.40p 412.20p 1023656
02/12/2009 410.30p 415.40p 407.50p 410.60p 1136036
01/12/2009 418.60p 422.40p 404.82p 416.80p 2128071
30/11/2009 417.60p 422.40p 403.66p 413.30p 1550232
27/11/2009 421.40p 426.20p 414.40p 419.60p 2636640
26/11/2009 444.10p 444.50p 421.10p 424.40p 2426535
25/11/2009 428.90p 440.40p 428.40p 437.50p 1609479
24/11/2009 433.00p 436.00p 426.70p 428.70p 1180900
23/11/2009 437.50p 442.00p 434.80p 436.10p 974730
20/11/2009 441.40p 448.70p 432.90p 435.50p 910754
19/11/2009 457.00p 458.20p 440.20p 442.50p 1243411
18/11/2009 459.30p 467.30p 454.61p 455.50p 2016070
17/11/2009 452.10p 459.10p 452.00p 455.20p 781784
16/11/2009 451.40p 457.90p 444.60p 456.00p 734923
13/11/2009 434.90p 447.20p 434.10p 445.60p 2287374
12/11/2009 430.70p 443.30p 430.70p 439.20p 849170
11/11/2009 433.50p 437.10p 427.50p 434.60p 929860
10/11/2009 430.50p 433.70p 426.30p 428.30p 866979
09/11/2009 425.30p 432.00p 423.90p 430.00p 773028
06/11/2009 420.30p 427.00p 416.60p 423.30p 962379
05/11/2009 404.80p 430.60p 403.70p 419.50p 2940299
04/11/2009 393.30p 412.60p 393.30p 410.10p 1454672
03/11/2009 390.10p 393.60p 381.00p 391.00p 4851955
02/11/2009 394.50p 405.60p 389.00p 391.90p 1883591
30/10/2009 404.20p 409.40p 394.10p 397.70p 1854002
29/10/2009 390.00p 409.20p 385.70p 404.80p 1691033
28/10/2009 419.80p 420.30p 388.00p 390.40p 1778667
27/10/2009 417.20p 423.80p 415.90p 419.20p 876474
26/10/2009 432.80p 433.30p 414.60p 415.50p 993869
23/10/2009 438.10p 442.00p 432.70p 433.60p 1043284
22/10/2009 437.20p 441.80p 431.80p 436.70p 1263798
21/10/2009 462.90p 462.90p 437.10p 443.90p 1533275
20/10/2009 464.80p 466.40p 458.50p 459.80p 1325806
19/10/2009 454.00p 462.00p 452.10p 462.00p 1529025
16/10/2009 457.40p 457.40p 450.40p 452.70p 955499
15/10/2009 449.80p 457.20p 447.40p 452.80p 1503906
14/10/2009 451.00p 452.30p 441.20p 449.80p 2379446
13/10/2009 444.70p 451.00p 444.70p 445.20p 1074764
12/10/2009 445.00p 453.60p 441.90p 447.20p 865905
09/10/2009 445.20p 455.00p 440.80p 442.30p 1992281
08/10/2009 446.50p 446.50p 439.60p 442.50p 1056718
07/10/2009 442.40p 446.00p 437.10p 440.10p 2661921
06/10/2009 440.00p 450.20p 439.30p 444.40p 3258348
05/10/2009 438.00p 442.40p 435.00p 438.60p 1857153
02/10/2009 450.30p 458.90p 436.10p 438.80p 3335159
01/10/2009 460.70p 460.70p 454.30p 456.10p 1438038
30/09/2009 458.70p 461.60p 456.00p 459.20p 2557340
29/09/2009 449.90p 463.50p 446.20p 460.80p 2897854
28/09/2009 422.50p 447.20p 421.90p 440.40p 3489152
25/09/2009 418.30p 425.50p 414.00p 425.00p 3762070
24/09/2009 428.40p 428.40p 415.80p 417.40p 1047139
23/09/2009 435.80p 435.80p 424.80p 427.10p 1390294
22/09/2009 432.30p 439.10p 428.90p 434.40p 621198
21/09/2009 436.20p 436.60p 420.20p 428.40p 2543612

*Close Price adjusted for both dividends and splits