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
18/04/2017 711.50p 716.50p 703.50p 706.50p 534836
13/04/2017 715.50p 719.25p 713.50p 716.50p 476801
12/04/2017 715.00p 720.50p 714.00p 719.50p 278114
11/04/2017 715.50p 720.50p 712.50p 716.00p 291484
10/04/2017 709.00p 718.50p 705.50p 716.00p 935147
07/04/2017 706.00p 707.00p 702.00p 705.00p 456624
06/04/2017 711.00p 711.00p 702.50p 703.00p 553565
05/04/2017 721.50p 721.50p 705.50p 712.00p 531351
04/04/2017 716.00p 720.00p 708.00p 717.50p 552634
03/04/2017 727.00p 727.00p 713.50p 714.50p 504920
31/03/2017 719.50p 723.50p 716.30p 720.00p 884238
30/03/2017 721.50p 723.00p 717.00p 719.00p 1333263
29/03/2017 715.00p 721.00p 713.00p 718.00p 319245
28/03/2017 717.00p 721.50p 714.50p 716.00p 401035
27/03/2017 717.00p 719.50p 709.50p 717.00p 312777
24/03/2017 721.00p 721.00p 712.00p 714.50p 481888
23/03/2017 707.50p 718.50p 707.50p 717.50p 285403
22/03/2017 715.50p 720.50p 708.00p 711.00p 458977
21/03/2017 733.50p 735.00p 724.00p 724.50p 400121
20/03/2017 734.00p 737.75p 727.00p 731.50p 688997
17/03/2017 726.50p 731.50p 719.50p 731.50p 484246
16/03/2017 732.00p 732.00p 720.00p 726.00p 365826
15/03/2017 729.00p 729.00p 721.50p 725.50p 302456
14/03/2017 723.00p 726.50p 718.00p 726.50p 449663
13/03/2017 727.50p 727.50p 716.50p 724.50p 439507
10/03/2017 739.50p 739.50p 720.50p 724.50p 556142
09/03/2017 719.50p 728.50p 718.00p 726.50p 636972
08/03/2017 727.50p 730.00p 721.50p 727.00p 513607
07/03/2017 717.00p 726.00p 714.50p 726.00p 461557
06/03/2017 712.50p 722.50p 708.00p 716.50p 676523
03/03/2017 719.50p 720.00p 710.00p 710.50p 427186
02/03/2017 720.00p 723.50p 715.75p 720.00p 598771
01/03/2017 724.00p 726.00p 715.50p 722.00p 744967
28/02/2017 716.00p 727.00p 714.00p 719.00p 1315046
27/02/2017 722.50p 722.50p 712.00p 718.00p 458730
24/02/2017 717.50p 719.50p 711.00p 716.00p 645678
23/02/2017 718.00p 723.50p 711.50p 715.00p 690790
22/02/2017 724.50p 726.50p 719.50p 722.50p 461575
21/02/2017 719.50p 727.00p 719.50p 722.00p 1416905
20/02/2017 733.00p 733.00p 721.00p 723.00p 326052
17/02/2017 731.00p 732.00p 723.00p 728.00p 315043
16/02/2017 739.50p 739.50p 726.00p 727.00p 737186
15/02/2017 741.50p 741.50p 731.00p 732.00p 894604
14/02/2017 734.50p 744.50p 734.00p 735.00p 2369251
13/02/2017 732.50p 741.50p 732.50p 740.00p 641571
10/02/2017 738.50p 739.00p 733.75p 739.00p 569952
09/02/2017 726.50p 736.00p 726.00p 733.00p 380916
08/02/2017 734.00p 735.00p 726.00p 732.00p 637771
07/02/2017 718.00p 735.00p 718.00p 727.00p 673637
06/02/2017 728.50p 728.50p 717.00p 723.00p 735705
03/02/2017 716.50p 730.00p 715.50p 722.00p 1340932
02/02/2017 700.50p 720.50p 697.00p 717.50p 905148
01/02/2017 701.50p 706.50p 692.00p 703.50p 1431602
31/01/2017 693.50p 700.00p 689.00p 693.00p 1217839
30/01/2017 690.00p 699.00p 682.00p 695.00p 1113817
27/01/2017 696.00p 696.68p 682.00p 688.00p 2481472
26/01/2017 728.00p 728.00p 682.50p 687.00p 3672140
25/01/2017 763.50p 763.50p 742.50p 750.00p 780889
24/01/2017 752.50p 756.00p 745.50p 747.50p 518571
23/01/2017 764.50p 764.50p 744.00p 755.00p 673085
20/01/2017 756.50p 760.50p 740.50p 750.50p 635750
19/01/2017 749.50p 752.00p 740.50p 740.50p 553356
18/01/2017 757.00p 759.00p 736.00p 749.50p 663959
17/01/2017 772.50p 772.50p 749.50p 753.50p 1414745
16/01/2017 775.50p 789.00p 768.50p 770.00p 608542
13/01/2017 784.50p 793.50p 782.00p 793.00p 726241
12/01/2017 787.50p 787.50p 773.50p 781.50p 498845
11/01/2017 796.00p 806.00p 784.00p 787.00p 509861
10/01/2017 790.00p 797.50p 786.00p 795.00p 502165
09/01/2017 772.50p 790.00p 772.50p 789.50p 323721
06/01/2017 786.00p 786.00p 771.50p 781.00p 510564
05/01/2017 770.00p 786.50p 770.00p 784.00p 393746
04/01/2017 784.00p 788.00p 775.00p 775.50p 707197
03/01/2017 784.00p 790.50p 784.00p 786.50p 651799
30/12/2016 782.50p 782.50p 772.50p 777.00p 122686
29/12/2016 770.00p 779.00p 770.00p 777.50p 292551
28/12/2016 759.00p 780.00p 759.00p 776.00p 400062
23/12/2016 775.50p 776.00p 762.00p 763.00p 646602
22/12/2016 780.50p 780.50p 769.00p 774.00p 711473
21/12/2016 785.00p 790.00p 774.00p 778.00p 1390961
20/12/2016 781.00p 790.50p 769.25p 790.00p 842493
19/12/2016 778.00p 787.00p 774.00p 787.00p 436331
16/12/2016 778.00p 786.50p 772.50p 775.00p 741117
15/12/2016 787.50p 787.50p 774.50p 785.50p 940452
14/12/2016 787.00p 791.00p 781.50p 784.00p 350947
13/12/2016 778.00p 788.50p 770.00p 784.00p 758738
12/12/2016 786.50p 796.50p 777.50p 782.00p 689660
09/12/2016 778.00p 805.00p 766.00p 804.50p 1256125
08/12/2016 778.50p 793.38p 778.50p 792.00p 469813
07/12/2016 801.00p 802.00p 782.50p 795.50p 543135
06/12/2016 787.00p 796.00p 779.50p 796.00p 531851
05/12/2016 793.50p 798.00p 784.00p 785.00p 895421
02/12/2016 772.50p 800.00p 772.50p 794.50p 522404
01/12/2016 781.50p 836.00p 765.50p 785.50p 2386775
30/11/2016 760.00p 769.00p 753.00p 763.00p 1011836
29/11/2016 760.00p 765.00p 752.50p 763.00p 398978
28/11/2016 758.50p 766.22p 755.50p 762.50p 1527887
25/11/2016 774.50p 774.50p 755.00p 763.00p 1216472
24/11/2016 792.50p 797.50p 780.50p 797.00p 2047980
23/11/2016 793.00p 804.50p 787.00p 789.00p 498700
22/11/2016 772.00p 795.50p 769.61p 795.00p 1152716
21/11/2016 782.00p 782.00p 766.00p 770.00p 626376
18/11/2016 768.00p 783.00p 768.00p 777.50p 716678
17/11/2016 757.00p 772.00p 755.50p 770.50p 333334
16/11/2016 750.00p 756.00p 747.50p 755.00p 280475
15/11/2016 738.50p 754.50p 738.50p 750.00p 718191
14/11/2016 750.50p 756.00p 740.25p 741.50p 744083
11/11/2016 776.50p 780.00p 743.00p 749.00p 774770
10/11/2016 773.50p 786.00p 773.50p 778.50p 794047
09/11/2016 749.50p 771.50p 746.53p 770.50p 520961
08/11/2016 759.50p 778.00p 759.50p 768.00p 695350
07/11/2016 767.00p 768.00p 757.00p 763.50p 391753
04/11/2016 758.50p 767.00p 751.00p 756.50p 562749
03/11/2016 765.00p 773.50p 757.38p 767.50p 816742
02/11/2016 748.50p 756.50p 746.50p 754.00p 358550
01/11/2016 757.00p 760.00p 752.00p 754.00p 667427
31/10/2016 761.00p 770.00p 750.00p 750.00p 951728
28/10/2016 747.50p 768.50p 743.50p 765.50p 591999
27/10/2016 747.00p 759.00p 746.50p 753.50p 261619
26/10/2016 748.50p 753.50p 742.50p 751.00p 451167
25/10/2016 755.00p 759.50p 748.50p 752.50p 812805
24/10/2016 744.00p 755.00p 744.00p 749.00p 2296147
21/10/2016 733.50p 745.00p 733.50p 745.00p 529873
20/10/2016 739.00p 741.75p 732.00p 734.50p 800081
19/10/2016 733.00p 746.00p 732.50p 742.00p 927316
18/10/2016 728.00p 741.00p 727.00p 736.50p 451753
17/10/2016 738.00p 743.50p 727.93p 728.00p 1195027
14/10/2016 732.00p 742.00p 730.75p 738.00p 886141
13/10/2016 741.00p 745.00p 733.00p 735.50p 1403484
12/10/2016 768.50p 770.00p 746.50p 749.50p 807692
11/10/2016 775.00p 775.00p 760.12p 768.00p 868323
10/10/2016 774.00p 778.00p 766.00p 774.00p 520083
07/10/2016 768.00p 775.50p 760.00p 772.00p 715919
06/10/2016 766.50p 779.50p 759.50p 764.50p 779384
05/10/2016 768.50p 770.50p 752.50p 764.00p 773009
04/10/2016 753.00p 775.50p 749.00p 770.50p 1323451
03/10/2016 745.00p 750.00p 724.50p 746.00p 442358
30/09/2016 746.50p 762.00p 721.00p 744.50p 1482618
29/09/2016 706.00p 730.00p 706.00p 729.00p 1105170
28/09/2016 698.50p 714.50p 698.50p 713.50p 493723
27/09/2016 700.50p 703.50p 685.50p 700.50p 411779
26/09/2016 716.50p 722.00p 700.50p 700.50p 848904
23/09/2016 727.50p 731.50p 720.00p 723.00p 539190
22/09/2016 726.00p 736.50p 718.00p 732.00p 474799
21/09/2016 724.50p 728.50p 718.50p 722.00p 721133
20/09/2016 709.50p 723.50p 709.00p 723.00p 2656621
19/09/2016 714.00p 722.97p 713.00p 714.00p 648637
16/09/2016 703.00p 711.00p 701.00p 708.50p 643512
15/09/2016 699.00p 708.00p 697.50p 707.50p 1070345
14/09/2016 696.00p 712.00p 696.00p 705.50p 488734
13/09/2016 689.00p 701.50p 688.00p 697.50p 590075
12/09/2016 695.00p 699.00p 689.00p 690.00p 296885
09/09/2016 697.50p 713.50p 697.50p 702.50p 288347
08/09/2016 703.00p 717.50p 703.00p 710.50p 951612
07/09/2016 714.00p 720.50p 712.00p 713.50p 336521
06/09/2016 719.50p 723.50p 716.50p 718.50p 257305
05/09/2016 719.50p 723.00p 717.50p 721.00p 277457
02/09/2016 716.50p 720.50p 702.50p 718.00p 286146
01/09/2016 723.50p 725.50p 708.50p 714.00p 395280
31/08/2016 710.00p 722.00p 708.00p 722.00p 456323
30/08/2016 703.50p 714.00p 703.50p 711.00p 223023
26/08/2016 708.00p 713.50p 707.00p 709.50p 145665
25/08/2016 709.50p 716.50p 703.00p 712.50p 274546
24/08/2016 711.00p 714.50p 707.50p 713.50p 533651
23/08/2016 715.00p 719.00p 709.50p 712.00p 518286
22/08/2016 707.50p 719.00p 707.50p 714.00p 238042
19/08/2016 710.00p 715.50p 705.50p 710.00p 371352
18/08/2016 702.50p 714.00p 702.50p 712.50p 456917
17/08/2016 700.50p 704.50p 696.00p 701.50p 335249
16/08/2016 709.50p 709.50p 698.00p 701.50p 652586
15/08/2016 706.50p 714.50p 698.50p 707.50p 520981
12/08/2016 708.00p 710.50p 698.00p 708.00p 771136
11/08/2016 701.50p 706.00p 691.50p 703.00p 493020
10/08/2016 704.00p 707.00p 698.00p 700.00p 733563
09/08/2016 701.00p 715.00p 692.50p 707.00p 1019772
08/08/2016 722.00p 724.50p 697.00p 702.00p 818433
05/08/2016 712.50p 727.50p 712.50p 724.00p 306919
04/08/2016 709.50p 726.50p 707.41p 715.00p 336434
03/08/2016 706.50p 714.00p 699.38p 711.00p 275250
02/08/2016 715.00p 720.00p 704.50p 706.50p 325146
01/08/2016 720.50p 722.50p 710.00p 719.00p 270860
29/07/2016 721.50p 724.50p 715.52p 718.00p 512727
28/07/2016 721.50p 730.50p 717.50p 718.00p 321614
27/07/2016 711.00p 723.50p 711.00p 720.50p 738783
26/07/2016 705.00p 716.50p 699.50p 707.50p 394720
25/07/2016 697.50p 704.24p 692.50p 704.00p 421022
22/07/2016 686.00p 704.00p 686.00p 696.50p 319951
21/07/2016 679.00p 698.00p 677.00p 692.50p 810043
20/07/2016 668.50p 678.50p 663.00p 676.00p 570986
19/07/2016 655.50p 671.00p 655.50p 667.50p 669403
18/07/2016 644.00p 663.50p 644.00p 662.50p 612964
15/07/2016 643.50p 648.00p 637.00p 644.50p 476692
14/07/2016 656.50p 661.00p 638.50p 644.50p 682122
13/07/2016 651.00p 664.50p 650.00p 656.00p 762495
12/07/2016 636.00p 656.00p 635.50p 656.00p 741024
11/07/2016 634.50p 639.50p 621.50p 636.50p 475886
08/07/2016 599.50p 635.50p 596.00p 627.00p 594734
07/07/2016 579.50p 601.50p 576.50p 597.00p 1701411
06/07/2016 586.00p 598.50p 574.00p 575.00p 647995
05/07/2016 603.50p 605.50p 588.00p 590.00p 823025

*Close Price adjusted for both dividends and splits