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
18/10/2018 684.00 693.50 684.00 690.50 875,971
17/10/2018 694.00 703.50 686.00 686.00 391,282
16/10/2018 681.50 705.00 681.50 693.50 480,836
15/10/2018 675.00 684.50 673.00 684.50 358,788
12/10/2018 676.50 684.50 673.50 680.00 552,823
11/10/2018 667.50 670.50 658.50 670.50 803,806
10/10/2018 700.00 700.00 674.50 674.50 429,230
09/10/2018 694.50 699.00 681.50 686.50 546,175
08/10/2018 703.00 708.50 694.00 694.00 451,544
05/10/2018 703.50 709.87 702.50 705.50 420,534
04/10/2018 696.50 707.50 696.50 706.50 448,356
03/10/2018 706.50 709.10 702.00 704.50 482,771
02/10/2018 697.00 708.50 696.00 707.00 727,546
01/10/2018 704.00 722.50 690.00 705.50 667,728
28/09/2018 700.00 705.50 685.50 702.00 993,878
27/09/2018 730.50 734.50 709.00 710.50 1,141,862
26/09/2018 745.50 757.00 745.50 754.50 633,763
25/09/2018 741.50 748.00 739.00 746.50 391,961
24/09/2018 742.00 750.77 741.00 744.00 239,014
21/09/2018 739.00 746.50 739.00 741.00 553,388
20/09/2018 741.50 749.00 735.50 737.00 370,232
19/09/2018 746.00 749.50 741.00 741.00 468,356
18/09/2018 738.00 747.50 738.00 745.50 1,500,965
17/09/2018 729.50 747.00 729.50 745.00 285,169
14/09/2018 733.00 740.00 732.00 737.00 411,675
13/09/2018 749.00 749.00 729.00 733.50 428,042
12/09/2018 738.50 757.00 734.00 751.00 475,022
11/09/2018 760.00 760.00 739.50 745.00 481,208
10/09/2018 749.00 758.00 745.50 756.00 449,232
07/09/2018 746.50 762.37 743.50 749.00 452,247

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