Daily Mail and General Trust p
Sector:
Communication Services,
Industry:
Publishing
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Nov 2021 |
GBX |
1,074 |
1,092 |
1,074 |
1,092 |
1,092 |
+4 (+0.37%)
|
754,921 |
| 22 Nov 2021 |
GBX |
1,092 |
1,094 |
1,084 |
1,088 |
1,088 |
-6 (-0.55%)
|
411,131 |
| 19 Nov 2021 |
GBX |
1,090 |
1,108 |
1,089.0504 |
1,094 |
1,094 |
-14 (-1.26%)
|
664,952 |
| 18 Nov 2021 |
GBX |
1,118 |
1,120 |
1,106 |
1,108 |
1,108 |
-10 (-0.89%)
|
620,579 |
| 17 Nov 2021 |
GBX |
1,112 |
1,128 |
1,112 |
1,118 |
1,118 |
-6 (-0.53%)
|
604,344 |
| 16 Nov 2021 |
GBX |
1,130 |
1,136.5252 |
1,124 |
1,124 |
1,124 |
-14 (-1.23%)
|
917,935 |
| 15 Nov 2021 |
GBX |
1,126 |
1,138 |
1,126 |
1,138 |
1,138 |
+8 (+0.71%)
|
984,706 |
| 12 Nov 2021 |
GBX |
1,130 |
1,130.94 |
1,116 |
1,130 |
1,130 |
0.0 (0.0%)
|
740,795 |
| 11 Nov 2021 |
GBX |
1,124 |
1,134 |
1,124 |
1,130 |
1,130 |
-2 (-0.18%)
|
577,374 |
| 10 Nov 2021 |
GBX |
1,132 |
1,136 |
1,112.76 |
1,132 |
1,132 |
+2 (+0.18%)
|
903,546 |
| 9 Nov 2021 |
GBX |
1,140 |
1,142 |
1,126 |
1,130 |
1,130 |
-6 (-0.53%)
|
581,638 |
| 8 Nov 2021 |
GBX |
1,144 |
1,154 |
1,118 |
1,136 |
1,136 |
-8 (-0.70%)
|
469,730 |
| 5 Nov 2021 |
GBX |
1,144 |
1,178 |
1,134 |
1,144 |
1,144 |
-2 (-0.17%)
|
544,169 |
| 4 Nov 2021 |
GBX |
1,122 |
1,156 |
1,110 |
1,146 |
1,146 |
+24 (+2.14%)
|
1,553,713 |
| 3 Nov 2021 |
GBX |
1,094 |
1,150 |
1,094 |
1,122 |
1,122 |
+32 (+2.94%)
|
3,142,826 |
| 2 Nov 2021 |
GBX |
1,070 |
1,106 |
1,064 |
1,090 |
1,090 |
+36 (+3.42%)
|
907,860 |
| 1 Nov 2021 |
GBX |
1,040 |
1,058 |
1,029.2 |
1,054 |
1,054 |
+14 (+1.35%)
|
192,151 |
| 29 Oct 2021 |
GBX |
1,026 |
1,042 |
1,008 |
1,040 |
1,040 |
-2 (-0.19%)
|
312,391 |
| 28 Oct 2021 |
GBX |
1,048 |
1,052 |
1,034 |
1,042 |
1,042 |
-4 (-0.38%)
|
90,074 |
| 27 Oct 2021 |
GBX |
1,054 |
1,058 |
1,036 |
1,046 |
1,046 |
-4 (-0.38%)
|
157,532 |
| 26 Oct 2021 |
GBX |
1,050 |
1,064 |
1,042 |
1,050 |
1,050 |
-4 (-0.38%)
|
807,580 |
| 25 Oct 2021 |
GBX |
1,064 |
1,078 |
1,040 |
1,054 |
1,054 |
-6 (-0.57%)
|
440,316 |
| 22 Oct 2021 |
GBX |
1,056 |
1,070 |
1,056 |
1,060 |
1,060 |
+4 (+0.38%)
|
789,528 |
| 21 Oct 2021 |
GBX |
1,034 |
1,066 |
1,033.5827 |
1,056 |
1,056 |
+6 (+0.57%)
|
782,788 |
| 20 Oct 2021 |
GBX |
1,040 |
1,052 |
1,028 |
1,050 |
1,050 |
+20 (+1.94%)
|
687,945 |
| 19 Oct 2021 |
GBX |
1,038 |
1,040 |
1,020 |
1,030 |
1,030 |
0.0 (0.0%)
|
484,990 |
| 18 Oct 2021 |
GBX |
1,032 |
1,054 |
1,028 |
1,030 |
1,030 |
-22 (-2.09%)
|
167,723 |
| 15 Oct 2021 |
GBX |
1,048 |
1,056 |
1,048 |
1,052 |
1,052 |
-2 (-0.19%)
|
60,985 |
| 14 Oct 2021 |
GBX |
1,064 |
1,064 |
1,051 |
1,054 |
1,054 |
-6 (-0.57%)
|
94,767 |
| 13 Oct 2021 |
GBX |
1,048 |
1,062 |
1,048 |
1,060 |
1,060 |
+4 (+0.38%)
|
372,546 |
