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
17/09/2015 772.50p 773.00p 762.00p 766.50p 716465
16/09/2015 766.50p 781.00p 758.00p 766.50p 727759
15/09/2015 783.50p 789.50p 775.00p 777.50p 348728
14/09/2015 789.50p 793.00p 780.00p 784.50p 395497
11/09/2015 797.00p 797.00p 778.50p 781.50p 866887
10/09/2015 819.00p 819.00p 791.50p 791.50p 886602
09/09/2015 823.00p 830.50p 821.00p 822.50p 618977
08/09/2015 811.00p 824.50p 809.50p 811.50p 1164597
07/09/2015 815.00p 815.00p 800.00p 807.50p 406716
04/09/2015 828.00p 834.00p 813.00p 813.00p 301219
03/09/2015 829.50p 839.50p 828.00p 833.00p 599377
02/09/2015 809.50p 826.00p 800.00p 821.00p 651218
01/09/2015 812.00p 823.00p 801.50p 806.00p 543447
28/08/2015 800.00p 821.50p 800.00p 821.00p 744021
27/08/2015 797.00p 797.00p 789.00p 790.50p 1375059
26/08/2015 792.50p 804.50p 774.50p 783.00p 775832
25/08/2015 770.50p 830.00p 764.50p 799.50p 1326798
24/08/2015 758.00p 770.50p 745.52p 764.00p 884725
21/08/2015 783.00p 792.00p 773.00p 773.00p 571956
20/08/2015 791.50p 802.00p 790.50p 793.50p 581847
19/08/2015 794.00p 806.00p 787.00p 797.50p 532620
18/08/2015 794.00p 801.50p 791.00p 799.00p 266218
17/08/2015 797.00p 802.50p 789.50p 797.50p 568608
14/08/2015 796.00p 798.00p 787.00p 793.00p 404895
13/08/2015 784.00p 799.00p 784.00p 791.50p 389139
12/08/2015 787.00p 790.00p 773.50p 779.00p 430974
11/08/2015 799.00p 800.00p 791.00p 793.50p 517513
10/08/2015 789.50p 805.00p 785.50p 799.00p 617894
07/08/2015 800.00p 800.00p 787.00p 789.50p 436262
06/08/2015 801.00p 808.00p 797.50p 799.00p 648113
05/08/2015 805.50p 810.97p 793.00p 805.00p 676050
04/08/2015 806.50p 808.00p 798.50p 808.00p 552214
03/08/2015 798.50p 810.00p 795.00p 803.00p 624370
31/07/2015 801.00p 807.50p 797.50p 803.00p 607388
30/07/2015 802.50p 810.00p 797.00p 798.50p 822380
29/07/2015 791.00p 807.00p 790.50p 801.50p 877637
28/07/2015 792.50p 808.00p 788.00p 790.50p 1299723
27/07/2015 812.00p 812.50p 791.00p 792.50p 1387008
24/07/2015 837.50p 844.50p 811.50p 811.50p 1785730
23/07/2015 885.00p 885.00p 826.48p 848.50p 1894047
22/07/2015 940.00p 940.00p 925.50p 929.00p 519357
21/07/2015 936.00p 950.50p 936.00p 945.00p 653852
20/07/2015 971.00p 974.50p 927.00p 942.50p 1107597
17/07/2015 982.50p 982.50p 973.50p 975.00p 433703
16/07/2015 968.50p 989.50p 968.50p 980.00p 547730
15/07/2015 965.50p 975.50p 959.50p 971.00p 394121
14/07/2015 952.50p 972.80p 952.00p 962.00p 373565
13/07/2015 951.50p 971.00p 948.50p 968.00p 467039
10/07/2015 947.50p 950.00p 940.50p 947.50p 548594
09/07/2015 929.00p 939.50p 923.00p 936.50p 374435
08/07/2015 924.50p 929.00p 916.50p 921.50p 483441
07/07/2015 932.00p 946.50p 926.50p 926.50p 454309
06/07/2015 920.00p 931.50p 920.00p 930.00p 367975
03/07/2015 942.50p 944.50p 931.50p 933.00p 256112
02/07/2015 948.50p 949.83p 935.50p 942.50p 228202
01/07/2015 937.00p 947.00p 928.00p 946.00p 530054
30/06/2015 924.00p 938.50p 924.00p 929.00p 665077
29/06/2015 931.00p 939.24p 924.50p 930.00p 579836
26/06/2015 945.00p 953.00p 940.00p 945.00p 265020
25/06/2015 938.50p 956.00p 938.50p 952.50p 491316
24/06/2015 945.00p 950.00p 943.00p 946.50p 848959
23/06/2015 948.00p 956.00p 943.00p 950.00p 416118
22/06/2015 949.50p 953.00p 937.00p 940.00p 551572
19/06/2015 944.00p 952.50p 937.00p 938.00p 532622
18/06/2015 935.00p 941.00p 929.00p 939.00p 325321
17/06/2015 935.50p 943.50p 929.50p 939.00p 474494
16/06/2015 921.00p 941.50p 916.50p 936.00p 423224
15/06/2015 935.50p 935.50p 922.50p 926.50p 262220
12/06/2015 939.00p 947.00p 935.00p 941.50p 277591
11/06/2015 938.50p 951.50p 938.50p 947.50p 422784
10/06/2015 930.50p 946.50p 930.50p 944.00p 569430
09/06/2015 938.50p 946.50p 927.00p 937.00p 432808
08/06/2015 944.50p 949.50p 937.50p 938.00p 362106
05/06/2015 972.00p 975.00p 948.50p 950.50p 341076
04/06/2015 971.00p 972.00p 956.50p 966.50p 830592
03/06/2015 975.50p 981.50p 970.50p 978.00p 548874
02/06/2015 977.00p 979.50p 963.00p 968.00p 615739
01/06/2015 966.00p 972.00p 960.50p 972.00p 421011
29/05/2015 984.00p 984.00p 960.00p 962.00p 1077294
28/05/2015 964.50p 980.50p 963.00p 980.50p 751092
27/05/2015 944.50p 964.50p 944.50p 964.50p 1059936
26/05/2015 961.50p 966.50p 954.00p 959.50p 502598
22/05/2015 956.00p 964.00p 952.00p 960.50p 854888
21/05/2015 921.50p 973.50p 920.00p 973.50p 1346721
20/05/2015 930.50p 930.50p 912.50p 920.00p 401552
19/05/2015 911.50p 929.50p 911.50p 923.50p 1005583
18/05/2015 913.00p 916.50p 905.50p 914.00p 246580
15/05/2015 913.50p 915.50p 907.00p 910.00p 468369
14/05/2015 902.00p 914.50p 896.50p 905.50p 310536
13/05/2015 897.00p 906.00p 894.00p 897.00p 662030
12/05/2015 899.00p 900.00p 880.50p 890.00p 515909
11/05/2015 907.50p 914.00p 903.50p 904.50p 402498
08/05/2015 904.00p 921.00p 900.00p 906.00p 634724
07/05/2015 879.50p 895.00p 870.50p 890.50p 624466
06/05/2015 873.50p 889.00p 871.00p 885.50p 434526
05/05/2015 895.00p 895.00p 878.00p 878.00p 558044
01/05/2015 884.00p 897.00p 882.00p 887.50p 381139
30/04/2015 888.50p 898.00p 880.00p 898.00p 1062058
29/04/2015 892.50p 900.00p 882.00p 885.00p 788264
28/04/2015 900.00p 905.00p 886.00p 892.00p 636400
27/04/2015 908.00p 909.00p 894.50p 906.50p 686411
24/04/2015 905.00p 911.00p 902.00p 904.50p 403661
23/04/2015 918.00p 920.00p 899.00p 905.00p 460818
22/04/2015 926.50p 926.50p 912.00p 915.00p 488792
21/04/2015 921.00p 935.50p 921.00p 922.00p 569743
20/04/2015 918.50p 923.00p 917.00p 921.50p 635343
17/04/2015 920.50p 925.50p 906.00p 914.00p 786749
16/04/2015 930.00p 930.00p 910.00p 918.00p 680760
15/04/2015 936.00p 936.00p 926.00p 928.00p 399930
14/04/2015 931.50p 937.00p 929.50p 932.00p 672085
13/04/2015 933.00p 940.00p 929.50p 935.50p 293157
10/04/2015 927.50p 937.50p 927.50p 933.00p 741289
09/04/2015 908.00p 928.00p 908.00p 928.00p 1124886
08/04/2015 910.50p 924.50p 905.00p 912.00p 1470166
07/04/2015 893.50p 911.50p 892.50p 909.50p 1171075
02/04/2015 877.00p 889.00p 872.50p 887.50p 664715
01/04/2015 882.00p 894.00p 871.00p 873.50p 1101397
31/03/2015 887.50p 893.00p 883.00p 884.50p 942780
30/03/2015 873.00p 886.00p 873.00p 885.00p 1552272
27/03/2015 871.00p 878.00p 863.00p 872.50p 793703
26/03/2015 864.50p 873.00p 855.90p 866.50p 1301326
25/03/2015 885.00p 887.50p 873.48p 875.00p 869306
24/03/2015 874.00p 886.00p 871.00p 882.00p 1543670
23/03/2015 875.50p 881.00p 869.50p 870.50p 861950
20/03/2015 880.50p 884.50p 877.00p 879.00p 1016174
19/03/2015 888.50p 890.00p 879.08p 881.00p 574480
18/03/2015 868.00p 885.00p 868.00p 884.00p 998427
17/03/2015 887.50p 887.50p 871.00p 874.00p 1174063
16/03/2015 871.50p 891.50p 871.50p 881.00p 1041296
13/03/2015 859.00p 878.00p 858.00p 875.50p 920039
12/03/2015 841.50p 861.35p 841.50p 854.00p 678424
11/03/2015 847.50p 856.00p 838.50p 847.50p 517306
10/03/2015 853.00p 858.00p 844.85p 848.00p 670019
09/03/2015 860.50p 860.50p 846.00p 848.00p 1264351
06/03/2015 852.50p 860.50p 850.50p 856.50p 379819
05/03/2015 850.00p 858.00p 845.00p 855.00p 510174
04/03/2015 847.50p 847.50p 838.50p 845.00p 694138
03/03/2015 851.50p 851.50p 839.00p 843.00p 398173
02/03/2015 848.00p 859.50p 842.50p 845.50p 750623
27/02/2015 855.50p 865.50p 850.50p 853.50p 787701
26/02/2015 845.00p 863.00p 840.00p 859.00p 844076
25/02/2015 850.50p 853.50p 838.00p 841.00p 754359
24/02/2015 859.50p 859.50p 846.00p 850.50p 839642
23/02/2015 859.00p 860.50p 850.00p 855.00p 436504
20/02/2015 863.50p 866.00p 846.50p 851.00p 384593
19/02/2015 856.50p 862.50p 856.50p 860.50p 387434
18/02/2015 847.00p 858.00p 844.48p 857.00p 682111
17/02/2015 853.50p 855.50p 844.00p 850.00p 1101604
16/02/2015 852.50p 858.45p 847.50p 852.50p 442654
13/02/2015 872.00p 872.00p 855.00p 857.00p 563486
12/02/2015 865.00p 867.00p 855.50p 865.00p 1060814
11/02/2015 872.50p 872.50p 856.50p 861.00p 449703
10/02/2015 859.00p 871.50p 859.00p 869.00p 1017813
09/02/2015 861.00p 869.43p 850.00p 860.50p 591762
06/02/2015 866.00p 872.00p 865.00p 869.50p 866779
05/02/2015 870.00p 872.25p 859.50p 870.00p 996817
04/02/2015 880.00p 889.50p 865.50p 870.00p 3190766
03/02/2015 867.00p 881.00p 864.00p 881.00p 1682102
02/02/2015 866.50p 870.68p 855.00p 863.50p 1201673
30/01/2015 858.50p 865.50p 854.00p 861.50p 2278661
29/01/2015 853.00p 855.00p 846.50p 850.00p 1497175
28/01/2015 849.50p 862.00p 840.73p 860.50p 1524582
27/01/2015 848.00p 849.50p 836.00p 844.00p 1327450
26/01/2015 841.50p 855.50p 830.50p 845.00p 2737843
23/01/2015 850.00p 850.00p 837.50p 838.50p 618069
22/01/2015 857.00p 857.00p 820.00p 845.00p 796420
21/01/2015 856.00p 858.50p 848.00p 852.00p 592393
20/01/2015 849.00p 860.00p 849.00p 855.50p 477782
19/01/2015 838.00p 853.50p 834.00p 852.00p 422322
16/01/2015 823.00p 833.50p 823.00p 831.00p 306350
15/01/2015 836.00p 836.00p 816.50p 830.00p 342769
14/01/2015 827.50p 835.50p 823.00p 827.00p 844131
13/01/2015 832.00p 839.50p 831.50p 834.00p 1109073
12/01/2015 831.50p 835.50p 826.50p 832.50p 411127
09/01/2015 816.50p 831.50p 815.00p 825.00p 485309
08/01/2015 816.50p 816.50p 803.50p 816.50p 321086
07/01/2015 792.50p 808.00p 792.50p 805.00p 801012
06/01/2015 812.50p 812.50p 791.50p 793.00p 603346
05/01/2015 812.00p 825.50p 805.00p 805.00p 993762
02/01/2015 829.00p 833.50p 818.50p 820.50p 203675
31/12/2014 818.00p 825.00p 813.00p 824.50p 56237
30/12/2014 819.00p 825.00p 809.50p 820.00p 795771
29/12/2014 819.00p 821.50p 805.08p 816.00p 163836
24/12/2014 810.00p 820.00p 806.00p 820.00p 47204
23/12/2014 808.00p 820.50p 806.00p 808.00p 268792
22/12/2014 806.50p 816.00p 805.50p 811.00p 266580
19/12/2014 806.00p 816.50p 805.00p 810.00p 383095
18/12/2014 805.50p 810.50p 777.00p 803.50p 1851927
17/12/2014 801.00p 810.07p 794.00p 805.50p 511620
16/12/2014 786.00p 807.00p 786.00p 801.00p 406288
15/12/2014 786.00p 802.64p 776.00p 779.00p 413611
12/12/2014 812.00p 812.00p 784.50p 790.50p 316289
11/12/2014 807.00p 818.00p 805.50p 811.50p 335865
10/12/2014 807.50p 820.50p 806.00p 810.00p 158151
09/12/2014 820.00p 825.25p 805.00p 806.50p 691850
08/12/2014 820.00p 828.00p 813.00p 827.00p 314068
05/12/2014 813.50p 833.50p 808.50p 825.00p 558088
04/12/2014 826.00p 833.00p 810.00p 812.00p 504735
03/12/2014 843.50p 853.00p 830.50p 840.50p 335684
02/12/2014 835.00p 844.00p 829.00p 840.50p 388945

*Close Price adjusted for both dividends and splits