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 news tradesDMGT trades watchlistADD to watchlist
Daily Mail and General Trust A (Non.V) - (DMGT) share price history
Date Open High Low Close Volume
17/08/2018 748.50 760.50 746.50 756.50 427,054
16/08/2018 756.00 781.00 750.50 750.50 287,418
15/08/2018 755.50 758.50 748.50 750.00 334,707
14/08/2018 752.00 762.50 749.00 750.50 817,016
13/08/2018 761.00 761.00 750.50 757.50 452,547
10/08/2018 766.00 773.00 758.50 759.50 370,754
08/08/2018 753.00 760.50 747.50 751.50 748,105
07/08/2018 765.00 768.00 753.50 756.50 565,918
06/08/2018 750.50 757.50 749.50 754.50 664,193
03/08/2018 740.50 752.00 740.50 752.00 628,518
02/08/2018 737.50 747.50 737.50 745.00 535,537
01/08/2018 741.50 744.50 738.70 741.00 646,951
31/07/2018 746.00 750.50 743.50 745.50 805,959
30/07/2018 745.00 750.50 742.50 747.00 548,517
27/07/2018 735.00 747.00 730.50 745.50 700,437
26/07/2018 729.50 749.50 720.00 733.00 1,204,557
25/07/2018 741.50 751.00 740.00 741.50 752,857
24/07/2018 752.00 762.00 745.00 746.00 800,648
23/07/2018 748.00 760.00 745.50 752.00 560,500
20/07/2018 755.00 758.50 743.50 743.50 333,203
19/07/2018 753.00 764.50 750.50 756.50 708,248
18/07/2018 751.00 759.00 749.00 754.50 715,160
17/07/2018 753.00 754.00 749.00 750.00 993,520
16/07/2018 761.50 761.50 750.00 753.78 739,626
13/07/2018 759.00 770.50 756.50 756.50 493,243
12/07/2018 752.00 758.50 747.50 757.50 1,050,292
11/07/2018 750.00 755.00 743.50 749.50 754,864
10/07/2018 736.00 752.00 736.00 751.50 709,808
09/07/2018 724.50 741.50 724.50 738.00 582,990
06/07/2018 734.00 750.50 715.50 724.50 1,418,681

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



Data is provided by Digital Look Corporate Solutions incorporating their share prices, data, news and fundamentals on this site. Please read the terms and conditions of useage of this data. This data is provided for information purposes only and is end of day data.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices