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
20/05/2019 660.00 677.00 660.00 668.00 285,598
17/05/2019 675.00 675.00 662.00 667.00 283,622
16/05/2019 668.00 673.00 660.00 670.00 320,766
15/05/2019 654.00 664.00 650.00 661.00 286,224
14/05/2019 653.00 661.00 648.00 661.00 546,809
13/05/2019 675.00 678.00 646.00 649.00 761,990
10/05/2019 680.00 692.00 676.00 683.00 511,690
09/05/2019 679.00 684.00 673.00 677.00 513,792
08/05/2019 668.00 686.00 668.00 685.00 423,775
07/05/2019 660.00 676.00 660.00 675.00 435,121
03/05/2019 660.00 669.00 655.00 668.00 377,930
02/05/2019 668.00 668.00 650.00 659.00 387,529
01/05/2019 663.00 671.00 654.00 666.00 210,504
30/04/2019 668.00 668.00 657.00 657.00 445,579
29/04/2019 669.00 673.00 659.00 665.00 282,051
26/04/2019 666.00 667.00 658.00 664.00 342,211
25/04/2019 667.00 671.00 661.00 661.00 337,844
24/04/2019 665.00 666.00 657.00 666.00 477,312
23/04/2019 662.00 668.00 659.00 662.00 936,948
18/04/2019 684.00 684.00 658.00 668.00 878,288
17/04/2019 675.00 676.40 665.00 668.00 669,592
16/04/2019 670.00 677.46 669.40 673.80 775,037
15/04/2019 672.60 674.20 666.60 670.40 487,238
12/04/2019 676.90 676.90 665.70 668.10 662,602
11/04/2019 665.00 670.90 660.50 668.20 1,173,094
10/04/2019 665.30 665.90 647.90 665.90 866,290
09/04/2019 673.30 675.80 657.90 665.30 1,180,113
08/04/2019 678.10 681.70 671.60 673.60 605,328
04/04/2019 685.20 685.20 662.70 669.40 985,738
03/04/2019 657.00 675.00 655.60 671.00 633,538

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

Top Shares pages

More share features

POPULAR Share Prices