livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Daily Mail and General Trust A (Non.V) - (DMGT) share price history


Daily Mail and General Trust A (Non.V) share priceDMGT share price tradesDMGT Fundamentals watchlistADD to watchlist
Daily Mail and General Trust A (Non.V) - (DMGT) share price history
Date Open High Low Close Volume
27/10/2021 1,054.00 1,058.00 1,036.00 1,046.00 157,532
26/10/2021 1,050.00 1,064.00 1,042.00 1,050.00 807,580
25/10/2021 1,078.00 1,078.00 1,040.00 1,054.00 390,316
22/10/2021 1,056.00 1,070.00 1,054.82 1,060.00 757,513
21/10/2021 1,034.00 1,066.00 1,033.58 1,056.00 782,723
20/10/2021 1,040.00 1,052.00 1,028.00 1,050.00 687,945
19/10/2021 1,038.00 1,040.00 1,020.00 1,030.00 484,990
18/10/2021 1,032.00 1,054.00 1,028.00 1,030.00 167,723
15/10/2021 1,048.00 1,056.00 1,048.00 1,052.00 48,542
14/10/2021 1,054.00 1,064.00 1,051.00 1,054.00 94,057
13/10/2021 1,048.00 1,062.00 1,048.00 1,060.00 372,546
12/10/2021 1,064.00 1,070.00 1,056.00 1,056.00 262,715
11/10/2021 1,086.64 1,086.64 1,058.00 1,068.00 23,852
08/10/2021 1,074.00 1,084.00 1,068.00 1,080.00 104,308
07/10/2021 1,068.00 1,080.00 1,060.00 1,070.00 69,421
06/10/2021 1,074.00 1,080.00 1,060.00 1,070.00 57,135
05/10/2021 1,080.00 1,088.00 1,073.32 1,080.00 61,444
04/10/2021 1,094.00 1,098.00 1,076.00 1,082.00 442,870
01/10/2021 1,068.00 1,090.00 1,055.12 1,080.00 709,341
30/09/2021 1,060.00 1,080.00 1,060.00 1,072.00 403,766
29/09/2021 1,068.00 1,078.00 1,060.00 1,068.00 246,797
28/09/2021 1,094.60 1,094.60 1,056.00 1,068.00 318,668
27/09/2021 1,106.00 1,114.00 1,090.00 1,090.00 310,877
24/09/2021 1,102.00 1,108.00 1,096.00 1,106.00 76,034
23/09/2021 1,102.00 1,112.00 1,102.00 1,106.00 90,115
22/09/2021 1,104.00 1,114.00 1,104.00 1,110.00 193,336
21/09/2021 1,110.00 1,118.00 1,100.00 1,102.00 300,225
20/09/2021 1,100.00 1,112.00 1,092.00 1,110.00 164,584
17/09/2021 1,114.00 1,116.00 1,104.00 1,108.00 140,987
16/09/2021 1,104.00 1,116.00 1,100.00 1,112.00 163,744

Daily Mail and General Trust A (Non.V) - (DMGT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z