Daily Mail and General Trust Share Price (DMGT) - Buy DMGT Shares

View your Watch List Add DMGT to your Watch List
Time period:    Moving average:     Compare to: 
Daily Mail and General Trust (DMGT) share price history chart
Current Price:  
462.40p
on 07-02-2012 at 16:44:29
Change:   7.60p fall 1.62 %
Buy:   463.70p
Sell:   462.40p
   
Buy or Sell
Daily Mail and General Trust (DMGT, DMGT.L, LON:DMGT) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 31,000 at 462.12p Days Range: 459.40 - 473.00p
Day's Volume: 1,755,554 52wk Range: 343.40 - 594.50p
Last Close: 462.40p Market Capitalisation:* £ 1.72 bn
Open: 473.00p VWAP: 466.06p
ISIN: GB0009457366 Shares in Issue: 373.00 m
Sector:  Media    Listed in:  FTSE All Share, FTSE 250, FTSE 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy31000462.12p474422775394886Negotiated Trade -Immediate Publication16:44:23 - 07/02
Buy150000462.12p474422775394844Negotiated Trade -Immediate Publication16:43:57 - 07/02
Buy159588462.40p474414168746019Uncrossing Trade16:35:23 - 07/02
Buy283462.50p474414168742733Automated Trade16:29:53 - 07/02
Buy379462.90p474414168742663Automated Trade16:29:46 - 07/02
Buy184462.90p474414168742561Automated Trade16:29:35 - 07/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
7 Feb 2012 (Tue) 473.00 473.00 459.40 462.40 1,755,554
6 Feb 2012 (Mon) 470.00 473.10 466.10 470.00 769,576
3 Feb 2012 (Fri) 461.60 475.40 458.30 473.70 1,508,030
2 Feb 2012 (Thu) 448.30 462.50 448.30 461.10 1,402,394
1 Feb 2012 (Wed) 436.60 454.70 436.40 451.30 956,164
31 Jan 2012 (Tue) 434.50 440.30 429.30 436.90 814,225
30 Jan 2012 (Mon) 438.50 438.50 430.80 431.10 683,485
27 Jan 2012 (Fri) 441.50 445.00 437.40 439.70 328,417
26 Jan 2012 (Thu) 444.50 453.80 439.20 442.00 1,428,269
25 Jan 2012 (Wed) 439.40 441.40 434.30 438.30 437,060
24 Jan 2012 (Tue) 441.50 446.50 433.78 437.10 601,701
23 Jan 2012 (Mon) 435.00 442.10 431.50 442.00 1,311,615
20 Jan 2012 (Fri) 430.00 438.70 426.70 435.10 1,015,833
19 Jan 2012 (Thu) 432.50 432.50 425.90 428.60 827,256
18 Jan 2012 (Wed) 434.00 435.00 428.40 430.30 1,679,931
17 Jan 2012 (Tue) 433.00 437.00 431.55 434.20 605,864
16 Jan 2012 (Mon) 417.40 428.20 417.30 428.20 697,357
13 Jan 2012 (Fri) 421.30 421.70 415.00 418.30 671,747
12 Jan 2012 (Thu) 412.50 418.60 409.75 417.80 486,265
11 Jan 2012 (Wed) 404.20 412.80 403.00 411.30 670,081
10 Jan 2012 (Tue) 399.50 405.50 396.30 404.00 510,826
9 Jan 2012 (Mon) 398.90 399.60 393.70 393.70 438,296

FTSE 100 Latest

ValueChange
5,890.261.94  % fall