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
15/06/2018 678.00 697.50 671.50 676.50 2,201,787
14/06/2018 673.00 684.00 667.00 684.00 1,606,748
13/06/2018 676.00 683.50 671.50 677.00 1,073,509
12/06/2018 670.00 675.00 667.50 675.00 1,130,098
11/06/2018 674.00 679.50 663.50 670.00 1,286,952
08/06/2018 677.50 679.00 671.50 671.50 1,009,267
07/06/2018 673.50 688.00 669.50 680.00 929,133
06/06/2018 687.00 694.50 679.85 689.50 698,860
05/06/2018 684.50 692.50 681.00 683.50 632,206
04/06/2018 677.50 687.50 666.00 687.50 943,010
31/05/2018 667.00 677.50 666.00 667.00 925,987
30/05/2018 660.50 668.00 651.00 666.50 1,089,459
25/05/2018 685.00 695.50 673.50 677.50 1,866,868
24/05/2018 749.50 760.00 688.00 689.50 1,837,452
23/05/2018 763.50 768.00 757.50 765.00 701,080
22/05/2018 776.50 776.50 760.50 760.50 597,771
21/05/2018 759.00 776.00 755.50 774.00 481,569
18/05/2018 751.00 754.50 747.00 754.00 578,920
17/05/2018 735.00 752.00 730.50 749.00 643,420
16/05/2018 730.50 734.00 728.00 731.50 617,356
15/05/2018 731.00 737.00 723.00 730.00 702,307
14/05/2018 726.00 731.50 722.50 729.00 1,025,898
11/05/2018 737.00 777.50 715.50 720.50 3,517,797
10/05/2018 704.00 712.50 704.00 711.00 358,725
09/05/2018 703.00 703.50 697.00 702.00 577,666
08/05/2018 697.00 703.00 693.00 700.00 708,799
04/05/2018 691.50 697.50 691.00 695.50 503,119
03/05/2018 679.00 700.50 676.50 687.00 994,092
02/05/2018 680.00 680.00 674.50 677.50 1,318,120
01/05/2018 675.00 677.50 672.50 676.00 2,342,276

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