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
06/03/2019 674.50 686.00 673.00 682.50 819,575
05/03/2019 674.50 677.00 671.50 674.50 486,770
04/03/2019 673.00 682.23 669.00 676.00 11,539,706
01/03/2019 638.50 649.50 636.00 647.00 630,009
28/02/2019 628.00 645.00 628.00 639.00 952,675
27/02/2019 631.00 634.20 627.00 634.00 617,617
26/02/2019 626.50 633.63 620.50 632.00 647,591
25/02/2019 602.00 630.00 602.00 627.50 804,591
22/02/2019 614.00 618.00 614.00 616.50 157,621
21/02/2019 606.50 617.00 606.50 614.50 499,115
20/02/2019 601.50 612.50 601.50 608.50 454,172
19/02/2019 607.00 609.48 601.00 601.00 268,939
18/02/2019 603.00 612.00 596.50 609.00 555,575
15/02/2019 610.50 613.00 604.00 604.00 209,005
14/02/2019 605.00 614.00 605.00 608.50 344,325
13/02/2019 604.50 610.50 603.50 608.50 1,650,913
12/02/2019 611.00 611.00 600.48 606.50 374,702
11/02/2019 604.50 604.68 594.50 596.50 489,968
08/02/2019 605.00 606.00 597.50 597.50 415,318
07/02/2019 602.50 609.50 602.50 605.50 392,183
06/02/2019 610.50 614.50 608.00 610.50 537,870
05/02/2019 609.50 617.50 607.63 616.00 1,125,527
04/02/2019 603.00 610.00 600.00 610.00 3,293,486
01/02/2019 609.00 611.00 599.50 604.00 583,111
31/01/2019 617.00 619.00 605.50 606.00 1,726,064
30/01/2019 602.50 616.50 602.50 616.50 988,856
29/01/2019 595.00 610.00 594.50 604.00 815,673
28/01/2019 585.50 598.00 580.06 596.00 698,225
25/01/2019 591.50 596.50 586.50 590.50 670,647
24/01/2019 589.00 603.50 578.00 591.00 2,038,940

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