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
03/10/2011 357.40p 359.10p 351.90p 357.70p 485473
30/09/2011 363.30p 366.20p 355.80p 363.10p 1055351
29/09/2011 360.90p 369.40p 359.50p 367.80p 363607
28/09/2011 362.30p 367.50p 359.40p 361.60p 415727
27/09/2011 349.20p 371.90p 345.10p 368.00p 1529108
26/09/2011 336.30p 354.00p 336.30p 347.00p 653715
23/09/2011 348.90p 348.90p 338.80p 343.40p 634271
22/09/2011 361.70p 361.70p 344.60p 346.50p 959269
21/09/2011 370.10p 371.60p 364.40p 366.00p 559589
20/09/2011 371.60p 372.70p 364.70p 367.20p 795103
19/09/2011 381.80p 381.80p 372.90p 378.00p 323791
16/09/2011 379.90p 385.10p 372.40p 381.80p 842102
15/09/2011 369.20p 377.20p 367.20p 375.70p 623872
14/09/2011 360.70p 367.90p 360.40p 362.80p 1078942
13/09/2011 363.20p 365.90p 353.80p 361.50p 749048
12/09/2011 363.30p 364.60p 357.30p 360.00p 291915
09/09/2011 378.00p 379.90p 368.70p 369.90p 358640
08/09/2011 383.10p 383.40p 376.90p 380.00p 751953
07/09/2011 380.30p 384.80p 377.70p 380.50p 666891
06/09/2011 377.30p 381.70p 369.30p 372.00p 735905
05/09/2011 381.00p 387.60p 375.00p 377.30p 430180
02/09/2011 393.50p 396.50p 386.00p 389.70p 562615
01/09/2011 405.00p 405.00p 394.60p 398.20p 1240840
31/08/2011 393.10p 409.70p 393.10p 404.20p 800079
30/08/2011 385.50p 393.10p 385.50p 392.30p 676599
26/08/2011 379.70p 382.30p 374.20p 380.10p 729557
25/08/2011 385.60p 388.00p 378.90p 379.10p 988468
24/08/2011 387.60p 388.10p 376.30p 380.90p 1416011
23/08/2011 376.90p 389.10p 376.40p 386.70p 795215
22/08/2011 366.50p 383.70p 366.50p 377.70p 949231
19/08/2011 367.00p 372.90p 353.80p 367.40p 768112
18/08/2011 374.50p 376.70p 362.60p 368.60p 900180
17/08/2011 375.00p 384.40p 374.90p 380.00p 703096
16/08/2011 383.40p 386.10p 376.80p 380.10p 1180141
15/08/2011 392.60p 396.80p 385.00p 388.20p 1149804
12/08/2011 372.20p 393.00p 368.10p 391.30p 548756
11/08/2011 372.50p 374.70p 358.90p 374.20p 1053043
10/08/2011 385.70p 385.90p 359.50p 363.30p 1031030
09/08/2011 364.00p 382.80p 348.20p 378.60p 1201864
08/08/2011 380.30p 392.70p 363.00p 364.00p 1337272
05/08/2011 373.70p 396.40p 365.00p 382.60p 1287394
04/08/2011 396.80p 396.80p 380.10p 383.00p 1014623
03/08/2011 395.00p 398.50p 389.80p 391.60p 524025
02/08/2011 404.50p 405.60p 397.60p 400.90p 1038337
01/08/2011 412.40p 418.50p 404.50p 405.40p 836466
29/07/2011 409.40p 413.80p 406.00p 410.90p 588894
28/07/2011 410.30p 418.20p 409.80p 413.00p 808937
27/07/2011 416.90p 421.00p 413.80p 413.90p 1058474
26/07/2011 429.80p 429.80p 418.90p 420.30p 731774
25/07/2011 428.40p 428.80p 424.90p 425.90p 512273
22/07/2011 423.30p 437.40p 423.30p 430.80p 870033
21/07/2011 418.90p 426.00p 413.30p 424.70p 792528
20/07/2011 416.00p 421.80p 415.40p 419.30p 511090
19/07/2011 413.00p 417.70p 411.10p 413.30p 734031
18/07/2011 415.80p 416.60p 410.80p 411.20p 1184203
15/07/2011 422.20p 429.40p 416.00p 419.00p 1738423
14/07/2011 428.50p 431.00p 406.90p 421.30p 2580906
13/07/2011 441.00p 446.90p 436.30p 439.40p 867259
12/07/2011 440.00p 446.30p 436.70p 444.10p 1002853
11/07/2011 469.30p 470.10p 443.90p 448.10p 1616440
08/07/2011 476.50p 492.00p 469.80p 473.60p 3389197
07/07/2011 472.10p 474.90p 466.60p 473.20p 443254
06/07/2011 467.90p 472.10p 463.30p 469.20p 1144984
05/07/2011 466.70p 470.50p 466.57p 468.50p 537779
04/07/2011 463.50p 469.20p 463.50p 467.70p 544282
01/07/2011 464.40p 467.70p 456.76p 464.40p 1203466
30/06/2011 455.50p 464.40p 453.80p 464.40p 564237
29/06/2011 446.40p 455.60p 446.00p 455.10p 934554
28/06/2011 443.10p 446.00p 439.80p 444.20p 688226
27/06/2011 439.40p 445.10p 439.40p 442.50p 653834
24/06/2011 440.50p 443.80p 439.50p 440.70p 943310
23/06/2011 444.00p 444.00p 436.40p 437.80p 917863
22/06/2011 443.90p 448.10p 441.96p 444.70p 534390
21/06/2011 443.50p 446.30p 438.70p 444.00p 562025
20/06/2011 438.30p 443.30p 438.30p 441.60p 1077124
17/06/2011 437.60p 445.80p 431.20p 443.40p 1354776
16/06/2011 441.50p 449.10p 437.20p 440.10p 1280889
15/06/2011 443.90p 449.10p 442.50p 443.50p 1267869
14/06/2011 440.00p 448.10p 438.40p 444.00p 1517867
13/06/2011 435.30p 438.70p 433.60p 437.40p 663873
10/06/2011 438.00p 441.50p 433.00p 434.40p 1048414
09/06/2011 437.40p 440.00p 433.40p 436.60p 978557
08/06/2011 437.70p 444.80p 434.70p 438.20p 1201066
07/06/2011 441.90p 447.90p 441.90p 444.30p 1051288
06/06/2011 446.40p 447.90p 442.90p 444.00p 842425
03/06/2011 444.20p 450.20p 441.80p 445.90p 880727
02/06/2011 446.00p 453.60p 441.50p 443.30p 1162575
01/06/2011 453.00p 456.80p 447.30p 448.80p 856982
31/05/2011 452.30p 458.40p 451.30p 453.20p 1135849
27/05/2011 458.10p 458.40p 451.70p 451.70p 1542761
26/05/2011 472.80p 484.80p 428.50p 448.60p 6225831
25/05/2011 482.10p 489.00p 482.10p 484.80p 801223
24/05/2011 491.20p 498.00p 490.30p 491.50p 565401
23/05/2011 494.80p 499.70p 490.10p 490.50p 828325
20/05/2011 500.00p 507.00p 499.40p 501.00p 384180
19/05/2011 499.60p 508.00p 497.60p 499.70p 868480
18/05/2011 505.50p 510.00p 499.00p 503.50p 622726
17/05/2011 500.00p 505.00p 498.50p 503.00p 691541
16/05/2011 503.00p 508.00p 494.40p 501.00p 708542
13/05/2011 499.50p 510.00p 499.30p 505.50p 753473
12/05/2011 492.30p 500.50p 491.50p 498.30p 724610
11/05/2011 494.40p 500.50p 491.40p 497.70p 914407
10/05/2011 478.40p 496.80p 478.40p 493.60p 2736234
09/05/2011 473.30p 480.10p 470.00p 478.90p 1044335
06/05/2011 480.10p 480.10p 466.90p 474.00p 1376953
05/05/2011 490.50p 491.10p 478.60p 479.50p 945575
04/05/2011 496.30p 499.00p 486.70p 488.50p 1382258
03/05/2011 502.50p 502.50p 488.00p 495.50p 929875
28/04/2011 495.30p 500.50p 493.80p 499.10p 396209
27/04/2011 496.30p 496.60p 490.40p 493.10p 916894
26/04/2011 481.30p 497.00p 481.30p 494.70p 583515
21/04/2011 491.30p 491.30p 478.50p 481.80p 733485
20/04/2011 480.80p 501.00p 480.80p 489.60p 1272493
19/04/2011 470.10p 479.90p 469.50p 479.10p 575397
18/04/2011 475.00p 476.60p 467.50p 468.50p 399825
15/04/2011 475.80p 477.20p 472.20p 474.10p 658635
14/04/2011 482.70p 486.50p 474.00p 474.50p 815005
13/04/2011 472.00p 487.00p 472.00p 486.10p 1058531
12/04/2011 484.20p 485.00p 473.60p 474.90p 745974
11/04/2011 489.60p 490.50p 485.40p 487.40p 457318
08/04/2011 489.50p 492.00p 487.00p 491.00p 521656
07/04/2011 497.20p 497.40p 487.70p 488.20p 591944
06/04/2011 495.60p 500.50p 495.20p 497.10p 378579
05/04/2011 500.50p 500.50p 495.40p 496.60p 395971
04/04/2011 500.50p 502.50p 497.80p 499.90p 1996770
01/04/2011 496.90p 502.50p 495.00p 500.00p 1126467
31/03/2011 498.30p 504.50p 494.20p 494.20p 935445
30/03/2011 498.70p 502.50p 490.00p 498.10p 1104067
29/03/2011 501.00p 501.50p 494.20p 495.80p 1122450
28/03/2011 498.20p 504.00p 496.50p 499.10p 823699
25/03/2011 519.00p 519.00p 500.50p 503.00p 1232877
24/03/2011 510.00p 516.00p 507.50p 515.00p 533694
23/03/2011 510.50p 510.50p 503.00p 509.50p 774536
22/03/2011 515.50p 518.00p 510.00p 511.50p 408381
21/03/2011 512.50p 517.00p 509.50p 516.00p 600967
18/03/2011 505.00p 516.50p 505.00p 509.50p 1424388
17/03/2011 495.50p 506.50p 494.00p 505.00p 843902
16/03/2011 501.00p 508.50p 494.50p 494.90p 1328073
15/03/2011 487.40p 504.00p 487.40p 501.00p 1659628
14/03/2011 502.00p 505.00p 495.50p 497.50p 810453
11/03/2011 504.50p 509.50p 503.00p 505.00p 796398
10/03/2011 517.00p 518.50p 508.00p 509.00p 1696629
09/03/2011 519.50p 542.65p 517.90p 519.50p 1528530
08/03/2011 535.50p 539.00p 518.50p 520.00p 1923484
07/03/2011 537.00p 545.00p 534.50p 534.50p 1112720
04/03/2011 542.50p 546.00p 537.50p 537.50p 801769
03/03/2011 558.50p 558.50p 533.00p 540.00p 1366884
02/03/2011 551.00p 560.00p 551.00p 557.50p 585083
01/03/2011 561.50p 568.50p 555.50p 555.50p 700787
28/02/2011 556.50p 564.00p 553.00p 562.00p 507838
25/02/2011 548.50p 557.50p 548.00p 556.50p 707564
24/02/2011 548.00p 552.00p 543.00p 543.50p 711670
23/02/2011 556.50p 556.50p 547.50p 550.50p 861012
22/02/2011 558.00p 560.00p 549.50p 555.50p 476403
21/02/2011 566.50p 567.00p 560.00p 560.00p 478070
18/02/2011 569.50p 569.50p 558.50p 566.00p 369999
17/02/2011 565.50p 568.00p 563.50p 567.00p 790510
16/02/2011 567.00p 569.50p 561.50p 566.00p 639393
15/02/2011 567.00p 575.50p 562.00p 566.00p 480778
14/02/2011 573.50p 573.50p 565.00p 570.00p 635579
11/02/2011 577.50p 579.50p 566.00p 568.00p 1165871
10/02/2011 576.50p 580.50p 570.50p 580.00p 1010566
09/02/2011 588.00p 592.00p 575.00p 577.00p 1714489
08/02/2011 594.00p 602.50p 592.00p 594.50p 604942
07/02/2011 581.50p 598.00p 581.00p 594.00p 764951
04/02/2011 578.00p 580.50p 572.00p 579.00p 598149
03/02/2011 571.50p 580.50p 568.00p 574.50p 1599674
02/02/2011 572.50p 580.50p 570.50p 572.50p 825001
01/02/2011 563.00p 572.50p 558.00p 571.50p 1131016
31/01/2011 566.50p 567.00p 558.50p 560.00p 772952
28/01/2011 573.00p 574.50p 567.00p 570.00p 639626
27/01/2011 572.50p 575.00p 568.50p 572.00p 707480
26/01/2011 571.00p 578.00p 571.00p 572.50p 507178
25/01/2011 568.00p 571.00p 561.00p 570.50p 507334
24/01/2011 565.50p 569.00p 561.00p 567.50p 826192
21/01/2011 569.00p 569.00p 557.50p 566.00p 670430
20/01/2011 569.00p 575.50p 560.50p 566.00p 1000613
19/01/2011 584.50p 586.00p 575.00p 576.00p 543410
18/01/2011 580.00p 589.00p 577.00p 582.50p 415066
17/01/2011 576.00p 580.00p 570.00p 579.00p 552167
14/01/2011 585.50p 585.50p 573.00p 581.00p 891946
13/01/2011 583.50p 587.50p 581.00p 585.00p 769291
12/01/2011 588.50p 593.00p 578.50p 582.00p 876734
11/01/2011 581.00p 591.50p 578.00p 588.50p 1355238
10/01/2011 577.50p 580.50p 572.00p 577.50p 551914
07/01/2011 590.50p 593.00p 579.50p 580.00p 827874
06/01/2011 579.00p 593.00p 578.00p 590.00p 996924
05/01/2011 571.50p 580.00p 568.50p 575.50p 883383
04/01/2011 575.00p 582.00p 572.50p 573.50p 494398
31/12/2010 574.50p 577.00p 569.00p 574.00p 120657
30/12/2010 571.00p 575.00p 568.00p 572.00p 230652
29/12/2010 571.50p 574.00p 569.50p 570.50p 254871
24/12/2010 570.50p 572.00p 565.50p 565.50p 12260
23/12/2010 572.00p 573.50p 569.50p 571.00p 316715
22/12/2010 568.50p 575.67p 568.50p 570.00p 302967
21/12/2010 558.50p 572.00p 558.50p 568.50p 506728
20/12/2010 558.50p 563.00p 556.50p 561.50p 428222
17/12/2010 551.50p 562.00p 551.50p 558.50p 1114288
16/12/2010 553.00p 553.50p 546.50p 550.00p 549572
15/12/2010 540.00p 552.50p 540.00p 551.00p 1024978

*Close Price adjusted for both dividends and splits