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
03/01/2019 582.50 582.50 574.50 576.00 339,312
02/01/2019 570.50 587.50 555.00 583.00 409,245
31/12/2018 590.00 590.00 575.00 575.00 111,739
28/12/2018 577.00 586.00 574.00 586.00 353,874
27/12/2018 571.50 577.50 567.00 574.00 620,101
24/12/2018 565.00 569.00 563.50 563.50 90,238
21/12/2018 583.00 583.00 569.50 572.00 874,499
20/12/2018 573.50 585.50 571.00 579.50 687,309
19/12/2018 569.50 584.00 567.00 582.50 792,140
18/12/2018 567.00 576.50 563.00 567.00 990,814
17/12/2018 574.00 577.00 565.00 566.00 920,468
14/12/2018 569.00 573.00 564.00 572.50 774,572
13/12/2018 574.00 582.00 569.50 573.50 854,666
12/12/2018 570.50 591.58 570.50 574.00 2,134,326
11/12/2018 563.00 589.39 555.00 574.00 1,360,591
10/12/2018 562.50 568.50 555.50 557.00 1,090,675
07/12/2018 569.00 579.50 563.00 563.50 1,017,432
06/12/2018 576.00 576.00 558.50 570.50 1,796,845
05/12/2018 610.50 610.50 591.00 591.00 1,897,443
04/12/2018 630.50 634.50 617.50 617.50 1,617,091
03/12/2018 622.00 640.50 619.00 632.00 2,767,054
30/11/2018 645.00 645.00 620.00 620.00 5,461,686
29/11/2018 668.00 684.50 605.00 632.50 4,535,154
28/11/2018 696.50 698.00 688.50 691.00 822,043
27/11/2018 699.50 701.00 692.00 694.00 621,000
26/11/2018 690.00 698.00 685.50 697.50 1,026,847
23/11/2018 682.00 690.50 678.00 690.00 865,693
22/11/2018 685.00 690.50 677.50 680.00 440,143
21/11/2018 681.50 686.00 667.00 682.50 776,558
20/11/2018 692.00 692.00 666.50 677.50 1,225,440

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