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
04/07/2016 619.50p 620.00p 595.50p 602.00p 662928
01/07/2016 600.50p 621.50p 594.00p 619.00p 496348
30/06/2016 598.50p 598.50p 588.00p 596.50p 1171603
29/06/2016 599.00p 600.50p 585.00p 598.00p 1506967
28/06/2016 588.00p 602.00p 586.50p 587.50p 908663
27/06/2016 612.00p 612.00p 574.50p 577.00p 1644180
24/06/2016 600.00p 618.50p 571.00p 610.00p 1029969
23/06/2016 643.50p 649.50p 634.00p 647.00p 458597
22/06/2016 643.00p 643.00p 625.50p 635.50p 783817
21/06/2016 650.00p 650.00p 642.50p 644.50p 478855
20/06/2016 641.00p 650.50p 635.50p 647.00p 357504
17/06/2016 619.50p 632.50p 617.50p 628.00p 1065672
16/06/2016 613.00p 615.50p 609.00p 613.00p 493457
15/06/2016 605.50p 615.00p 605.00p 614.50p 653903
14/06/2016 602.50p 608.00p 596.50p 606.50p 630669
13/06/2016 618.50p 621.50p 604.00p 608.00p 542756
10/06/2016 634.00p 634.00p 621.11p 625.00p 475131
09/06/2016 644.00p 644.00p 633.50p 635.50p 672790
08/06/2016 657.50p 661.00p 645.00p 651.00p 596380
07/06/2016 669.50p 680.00p 658.50p 662.00p 678114
06/06/2016 673.50p 680.50p 666.50p 672.50p 2280486
03/06/2016 681.50p 683.50p 671.50p 679.00p 465765
02/06/2016 683.00p 688.00p 676.88p 679.00p 460174
01/06/2016 686.00p 691.13p 681.00p 684.50p 733647
31/05/2016 671.50p 690.50p 669.00p 685.00p 1043199
27/05/2016 651.50p 676.00p 650.73p 675.50p 938588
26/05/2016 722.00p 722.00p 639.00p 664.00p 2843084
25/05/2016 746.00p 746.00p 738.00p 744.50p 320477
24/05/2016 725.00p 739.50p 725.00p 738.00p 280250
23/05/2016 726.50p 730.50p 718.25p 728.00p 794247
20/05/2016 721.00p 733.50p 715.50p 729.00p 494765
19/05/2016 721.50p 723.50p 710.00p 713.50p 227550
18/05/2016 720.00p 730.00p 716.50p 727.50p 272633
17/05/2016 721.00p 730.00p 718.50p 721.50p 321362
16/05/2016 713.50p 723.50p 707.80p 722.00p 404818
13/05/2016 732.00p 732.00p 712.50p 726.00p 374679
12/05/2016 720.00p 741.50p 713.00p 735.50p 562952
11/05/2016 721.00p 735.00p 713.50p 722.00p 276372
10/05/2016 712.50p 720.00p 705.50p 720.00p 281067
09/05/2016 705.00p 707.50p 697.50p 706.50p 236522
06/05/2016 697.00p 703.00p 692.50p 700.00p 250180
05/05/2016 690.50p 701.00p 690.50p 698.50p 253300
04/05/2016 681.00p 695.00p 676.00p 690.50p 325074
03/05/2016 699.00p 699.00p 676.50p 683.00p 442578
29/04/2016 707.50p 710.00p 698.00p 698.00p 398623
28/04/2016 715.50p 715.50p 701.50p 709.00p 316838
27/04/2016 710.50p 723.50p 710.50p 714.00p 231433
26/04/2016 716.50p 722.00p 710.00p 714.00p 298280
25/04/2016 712.00p 726.00p 711.50p 717.00p 345407
22/04/2016 716.00p 719.00p 710.50p 712.00p 234218
21/04/2016 726.50p 729.00p 712.50p 716.00p 279685
20/04/2016 722.00p 728.50p 713.00p 726.50p 401297
19/04/2016 713.00p 726.50p 713.00p 722.00p 784789
18/04/2016 712.00p 723.50p 712.00p 715.50p 534371
15/04/2016 718.50p 723.00p 712.50p 721.00p 309986
14/04/2016 722.50p 728.00p 715.50p 718.50p 256949
13/04/2016 710.50p 724.00p 706.00p 716.50p 321615
12/04/2016 698.00p 702.50p 687.50p 702.50p 323519
11/04/2016 697.00p 702.50p 691.00p 691.00p 387147
08/04/2016 689.50p 701.00p 689.50p 695.50p 244999
07/04/2016 682.50p 693.00p 680.00p 686.50p 320019
06/04/2016 677.00p 684.00p 672.50p 681.00p 353502
05/04/2016 688.50p 692.12p 672.00p 675.00p 217134
04/04/2016 679.00p 692.00p 671.50p 692.00p 440189
01/04/2016 693.00p 693.00p 672.00p 678.00p 520123
31/03/2016 692.00p 704.50p 691.50p 696.00p 425909
30/03/2016 688.50p 698.50p 687.50p 693.00p 407412
29/03/2016 676.50p 688.00p 671.00p 685.50p 323890
24/03/2016 686.50p 686.50p 670.50p 675.50p 310589
23/03/2016 683.50p 689.00p 681.50p 687.50p 368747
22/03/2016 686.50p 686.50p 675.13p 680.50p 382133
21/03/2016 685.00p 693.00p 681.50p 687.00p 259917
18/03/2016 684.50p 696.50p 683.50p 687.00p 588102
17/03/2016 684.00p 686.10p 672.00p 684.50p 358544
16/03/2016 669.00p 684.88p 667.50p 681.00p 541714
15/03/2016 661.00p 667.00p 655.50p 665.00p 297632
14/03/2016 661.50p 668.00p 657.00p 660.50p 375478
11/03/2016 651.00p 660.00p 647.50p 657.50p 356390
10/03/2016 647.50p 661.50p 642.00p 642.00p 460199
09/03/2016 655.50p 658.50p 647.00p 648.50p 319029
08/03/2016 654.50p 660.50p 651.50p 657.50p 248233
07/03/2016 657.00p 665.00p 649.50p 658.50p 580281
04/03/2016 669.00p 670.00p 658.50p 660.00p 313320
03/03/2016 670.00p 677.00p 664.50p 666.50p 442016
02/03/2016 676.50p 676.50p 668.50p 672.50p 371445
01/03/2016 653.00p 671.75p 653.00p 671.50p 436465
29/02/2016 648.00p 654.50p 641.50p 654.50p 384636
26/02/2016 647.50p 660.50p 641.00p 649.50p 380985
25/02/2016 645.00p 650.00p 641.00p 646.50p 554013
24/02/2016 640.50p 644.00p 635.50p 635.50p 877292
23/02/2016 652.00p 653.13p 643.00p 643.00p 224331
22/02/2016 651.50p 660.00p 648.00p 649.00p 185992
19/02/2016 646.00p 655.00p 639.00p 645.50p 268204
18/02/2016 657.50p 662.00p 646.00p 650.50p 278104
17/02/2016 643.00p 662.50p 642.50p 657.50p 507550
16/02/2016 629.50p 641.00p 625.50p 638.50p 439714
15/02/2016 630.00p 633.00p 625.00p 629.00p 441827
12/02/2016 607.50p 617.00p 605.50p 617.00p 961172
11/02/2016 614.00p 617.00p 601.50p 602.00p 477199
10/02/2016 623.50p 638.10p 613.00p 621.50p 695071
09/02/2016 612.50p 628.58p 605.00p 614.50p 925306
08/02/2016 653.00p 654.50p 611.00p 614.50p 500742
05/02/2016 650.50p 661.50p 639.00p 651.00p 738689
04/02/2016 663.00p 674.25p 652.50p 655.00p 506706
03/02/2016 667.50p 673.50p 648.00p 655.50p 694034
02/02/2016 674.50p 686.50p 659.00p 667.50p 412430
01/02/2016 681.00p 681.00p 662.00p 673.50p 608913
29/01/2016 669.00p 675.50p 657.00p 675.50p 596959
28/01/2016 674.00p 674.00p 649.50p 658.50p 1098565
27/01/2016 641.00p 667.50p 641.00p 661.50p 797495
26/01/2016 630.50p 653.61p 627.00p 643.50p 560873
25/01/2016 642.00p 642.00p 631.50p 637.50p 446319
22/01/2016 644.00p 644.00p 634.00p 636.50p 554653
21/01/2016 620.50p 636.50p 617.00p 631.00p 1654894
20/01/2016 649.00p 649.00p 616.50p 620.00p 1899411
19/01/2016 664.00p 673.40p 653.00p 657.00p 1028381
18/01/2016 673.50p 680.00p 661.00p 663.50p 320686
15/01/2016 688.50p 693.50p 668.00p 673.50p 520127
14/01/2016 696.00p 696.00p 681.78p 687.50p 447395
13/01/2016 708.50p 727.00p 700.50p 703.50p 661519
12/01/2016 685.00p 707.00p 683.50p 700.50p 2193768
11/01/2016 695.50p 697.00p 685.99p 686.00p 1223682
08/01/2016 691.00p 708.00p 691.00p 694.00p 446035
07/01/2016 675.50p 699.51p 674.00p 687.00p 1027842
06/01/2016 688.00p 695.00p 684.50p 690.00p 1381339
05/01/2016 701.50p 703.25p 684.50p 695.00p 1281827
04/01/2016 698.00p 705.50p 691.00p 695.00p 563004
31/12/2015 697.00p 700.00p 695.00p 700.00p 75326
30/12/2015 701.50p 708.50p 698.00p 703.00p 703696
29/12/2015 695.00p 707.00p 694.50p 702.50p 1190021
24/12/2015 697.00p 699.10p 695.50p 696.00p 76756
23/12/2015 700.50p 701.50p 696.00p 698.50p 463426
22/12/2015 691.50p 698.00p 689.00p 695.50p 418206
21/12/2015 678.00p 695.00p 678.00p 689.50p 472590
18/12/2015 683.50p 697.31p 675.00p 680.50p 880954
17/12/2015 682.50p 687.20p 680.00p 683.50p 363751
16/12/2015 675.00p 690.91p 674.00p 676.00p 1678702
15/12/2015 676.50p 676.50p 670.00p 673.50p 1884206
14/12/2015 670.00p 673.50p 664.00p 671.00p 748981
11/12/2015 676.00p 680.50p 664.00p 666.50p 462113
10/12/2015 673.50p 678.50p 667.00p 675.50p 493835
09/12/2015 678.50p 687.00p 670.50p 677.00p 810175
08/12/2015 677.50p 682.00p 672.00p 677.50p 535607
07/12/2015 693.50p 694.00p 679.50p 682.00p 435654
04/12/2015 686.50p 692.50p 685.00p 687.50p 350495
03/12/2015 714.50p 714.50p 684.50p 691.50p 734285
02/12/2015 708.00p 722.00p 707.00p 715.00p 470759
01/12/2015 716.00p 720.00p 705.50p 706.00p 758370
30/11/2015 704.00p 723.50p 703.73p 715.00p 1409119
27/11/2015 694.00p 711.50p 684.31p 702.50p 2052411
26/11/2015 674.00p 702.00p 673.00p 700.00p 1993581
25/11/2015 690.00p 707.50p 647.50p 669.00p 6325239
24/11/2015 711.00p 715.50p 700.00p 705.00p 1502791
23/11/2015 717.50p 726.00p 716.00p 718.00p 1257357
20/11/2015 725.00p 725.00p 710.00p 724.50p 1406540
19/11/2015 734.50p 740.50p 720.50p 724.00p 1653178
18/11/2015 732.50p 736.50p 727.50p 736.00p 1062670
17/11/2015 744.00p 744.00p 725.50p 737.00p 1004957
16/11/2015 745.00p 746.00p 716.50p 732.00p 960447
13/11/2015 760.00p 761.50p 741.50p 751.00p 612777
12/11/2015 789.50p 789.50p 777.00p 777.50p 312831
11/11/2015 777.50p 788.00p 777.50p 788.00p 272600
10/11/2015 777.00p 780.50p 769.50p 777.00p 344406
09/11/2015 784.00p 787.50p 770.50p 775.00p 372341
06/11/2015 775.00p 786.85p 770.50p 783.00p 492448
05/11/2015 771.00p 777.00p 763.00p 771.00p 303614
04/11/2015 773.00p 787.00p 769.50p 771.50p 444605
03/11/2015 767.50p 775.50p 762.50p 774.00p 429687
02/11/2015 748.50p 768.00p 747.00p 764.00p 517486
30/10/2015 747.50p 749.50p 741.50p 749.00p 848361
29/10/2015 742.50p 746.00p 729.00p 745.00p 771193
28/10/2015 736.00p 741.50p 727.00p 738.50p 706774
27/10/2015 758.00p 758.50p 738.00p 739.00p 663530
26/10/2015 758.50p 760.00p 754.00p 757.00p 299483
23/10/2015 745.00p 763.00p 740.00p 758.50p 577226
22/10/2015 760.50p 760.50p 731.50p 740.00p 601159
21/10/2015 765.00p 767.00p 756.00p 758.00p 454537
20/10/2015 767.00p 770.00p 762.50p 767.50p 363360
19/10/2015 758.50p 766.50p 749.50p 765.50p 368717
16/10/2015 758.00p 765.50p 756.50p 760.50p 354659
15/10/2015 746.00p 754.50p 729.24p 752.00p 521366
14/10/2015 751.00p 752.00p 738.50p 738.50p 790490
13/10/2015 751.50p 755.50p 740.00p 749.50p 488056
12/10/2015 745.50p 752.50p 743.50p 749.50p 802009
09/10/2015 756.00p 761.00p 742.50p 744.00p 829513
08/10/2015 756.50p 757.00p 749.00p 753.50p 660877
07/10/2015 774.50p 774.50p 751.50p 755.50p 527030
06/10/2015 769.00p 776.50p 765.50p 774.50p 392671
05/10/2015 760.00p 766.00p 755.50p 766.00p 629414
02/10/2015 753.00p 756.00p 745.00p 751.00p 535802
01/10/2015 755.00p 766.00p 746.50p 747.50p 513804
30/09/2015 751.00p 755.00p 741.00p 753.50p 443284
29/09/2015 754.50p 754.50p 735.50p 742.50p 608585
28/09/2015 748.00p 752.00p 740.00p 750.00p 474345
25/09/2015 753.00p 759.00p 746.00p 749.50p 4177830
24/09/2015 757.50p 764.50p 736.00p 741.00p 556170
23/09/2015 746.50p 756.00p 742.00p 751.00p 481139
22/09/2015 752.50p 754.00p 743.00p 743.00p 416863
21/09/2015 757.50p 770.50p 751.50p 753.50p 410220
18/09/2015 764.00p 768.00p 757.00p 765.00p 686102

*Close Price adjusted for both dividends and splits