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
09/07/2019 783.00 783.00 776.00 782.00 246,023
05/07/2019 795.00 796.56 781.44 785.00 526,526
04/07/2019 782.00 796.00 782.00 796.00 259,469
03/07/2019 776.00 788.00 776.00 784.00 339,285
02/07/2019 780.00 781.00 766.00 780.00 440,081
01/07/2019 790.00 791.00 775.00 776.00 394,922
27/06/2019 762.00 772.00 762.00 770.00 388,126
26/06/2019 770.00 770.00 763.00 768.00 1,452,687
25/06/2019 752.00 772.00 750.00 767.00 494,824
24/06/2019 752.00 759.00 752.00 756.00 382,962
21/06/2019 755.00 762.00 754.00 755.00 1,815,157
20/06/2019 757.00 760.50 754.00 757.00 519,005
19/06/2019 759.00 767.90 757.00 757.00 637,963
18/06/2019 770.00 775.00 761.00 768.00 618,949
17/06/2019 772.00 776.00 765.00 769.00 416,141
14/06/2019 775.00 780.00 765.00 770.00 286,994
13/06/2019 770.00 778.00 768.00 775.00 388,707
12/06/2019 761.00 775.00 761.00 772.00 618,327
11/06/2019 760.00 765.00 758.00 765.00 440,354
10/06/2019 766.00 769.00 759.00 769.00 665,423
07/06/2019 755.00 769.00 755.00 767.00 578,767
06/06/2019 736.00 759.00 734.00 755.00 1,178,078
05/06/2019 733.00 748.00 733.00 742.00 467,219
04/06/2019 732.00 750.00 730.98 736.00 1,248,264
03/06/2019 742.00 748.00 734.00 741.00 496,573
31/05/2019 731.00 754.00 729.00 745.00 1,113,135
30/05/2019 724.00 754.00 715.00 740.00 1,121,699
29/05/2019 678.00 682.00 665.00 675.00 490,860
28/05/2019 670.00 684.00 668.00 684.00 543,355
24/05/2019 661.00 678.00 661.00 674.00 225,001

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