Daily Mail and General Trust p
Sector:
Communication Services,
Industry:
Publishing
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Jan 2022 |
GBX |
275 |
275 |
270 |
270 |
270 |
-2.5 (-0.92%)
|
110,963 |
| 6 Jan 2022 |
GBX |
270.5 |
275 |
267.55 |
272.5 |
272.5 |
+0.5 (+0.18%)
|
88,533 |
| 5 Jan 2022 |
GBX |
269.5 |
274 |
269.5 |
272 |
272 |
+1.5 (+0.55%)
|
93,667 |
| 4 Jan 2022 |
GBX |
276 |
276 |
269.5 |
270.5 |
270.5 |
+0.5 (+0.19%)
|
727,055 |
| 31 Dec 2021 |
GBX |
270 |
275.5 |
269 |
270 |
270 |
+1 (+0.37%)
|
77,567 |
| 30 Dec 2021 |
GBX |
269 |
270 |
269 |
269 |
269 |
0.0 (0.0%)
|
362,274 |
| 29 Dec 2021 |
GBX |
269 |
269.84 |
268.5 |
269 |
269 |
-1 (-0.37%)
|
868,519 |
| 24 Dec 2021 |
GBX |
270.5 |
270.5 |
269 |
270 |
270 |
0.0 (0.0%)
|
63,878 |
| 23 Dec 2021 |
GBX |
269.5 |
270.5 |
268.5 |
270 |
270 |
+1 (+0.37%)
|
1,511,756 |
| 22 Dec 2021 |
GBX |
270 |
271 |
268 |
269 |
269 |
0.0 (0.0%)
|
509,670 |
| 21 Dec 2021 |
GBX |
271 |
271 |
268 |
269 |
269 |
-0.5 (-0.19%)
|
407,367 |
| 20 Dec 2021 |
GBX |
271 |
271 |
264.5 |
269.5 |
269.5 |
+0.5 (+0.19%)
|
156,644 |
| 17 Dec 2021 |
GBX |
272 |
275.5 |
268 |
269 |
269 |
-799 (-74.81%)
|
9,568,140 |
| 16 Dec 2021 |
GBX |
1,048 |
1,068 |
1,040 |
1,068 |
1,068 |
+36 (+3.49%)
|
2,875,171 |
| 15 Dec 2021 |
GBX |
1,024 |
1,034.01 |
1,022 |
1,032 |
1,032 |
-2 (-0.19%)
|
1,421,696 |
| 14 Dec 2021 |
GBX |
1,050 |
1,056 |
1,034 |
1,034 |
1,034 |
-16 (-1.52%)
|
1,160,402 |
| 13 Dec 2021 |
GBX |
1,078 |
1,078 |
1,048 |
1,050 |
1,050 |
-26 (-2.42%)
|
1,001,615 |
| 10 Dec 2021 |
GBX |
1,080 |
1,084.32 |
1,074 |
1,076 |
1,076 |
-14 (-1.28%)
|
549,486 |
| 9 Dec 2021 |
GBX |
1,086 |
1,090 |
1,078 |
1,090 |
1,090 |
+6 (+0.55%)
|
1,460,940 |
| 8 Dec 2021 |
GBX |
1,086 |
1,092 |
1,080 |
1,084 |
1,084 |
-2 (-0.18%)
|
1,054,348 |
| 7 Dec 2021 |
GBX |
1,080 |
1,090 |
1,080 |
1,086 |
1,086 |
+6 (+0.56%)
|
955,651 |
| 6 Dec 2021 |
GBX |
1,080 |
1,092 |
1,076 |
1,080 |
1,080 |
-10 (-0.92%)
|
2,037,051 |
| 3 Dec 2021 |
GBX |
1,088 |
1,092 |
1,080 |
1,090 |
1,090 |
+6 (+0.55%)
|
1,552,436 |
| 2 Dec 2021 |
GBX |
1,096 |
1,116 |
1,078 |
1,084 |
1,084 |
+10 (+0.93%)
|
4,624,655 |
| 1 Dec 2021 |
GBX |
1,080 |
1,084 |
1,074 |
1,074 |
1,074 |
-8 (-0.74%)
|
134,921 |
| 30 Nov 2021 |
GBX |
1,088 |
1,090 |
1,077.92 |
1,082 |
1,082 |
+4 (+0.37%)
|
707,382 |
| 29 Nov 2021 |
GBX |
1,076 |
1,090 |
1,075.18 |
1,078 |
1,078 |
-2 (-0.19%)
|
269,527 |
| 26 Nov 2021 |
GBX |
1,076 |
1,088 |
1,076 |
1,080 |
1,080 |
-12 (-1.10%)
|
146,209 |
| 25 Nov 2021 |
GBX |
1,090 |
1,096 |
1,074 |
1,092 |
1,092 |
0.0 (0.0%)
|
557,922 |
| 24 Nov 2021 |
GBX |
1,086 |
1,092 |
1,080 |
1,092 |
1,092 |
0.0 (0.0%)
|
381,169 |
