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 |
| 31 Aug 2021 |
GBX |
1,110 |
1,118 |
1,104 |
1,104 |
1,104 |
-10 (-0.90%)
|
167,456 |
| 27 Aug 2021 |
GBX |
1,110 |
1,122 |
1,090 |
1,114 |
1,114 |
+20 (+1.83%)
|
300,296 |
| 26 Aug 2021 |
GBX |
1,094 |
1,110 |
1,090 |
1,094 |
1,094 |
-4 (-0.36%)
|
174,169 |
| 25 Aug 2021 |
GBX |
1,096 |
1,100 |
1,084 |
1,098 |
1,098 |
+12 (+1.10%)
|
324,852 |
| 24 Aug 2021 |
GBX |
1,050 |
1,086 |
1,041.12 |
1,086 |
1,086 |
+20 (+1.88%)
|
132,440 |
| 23 Aug 2021 |
GBX |
1,072 |
1,084 |
1,064 |
1,066 |
1,066 |
-6 (-0.56%)
|
78,418 |
| 20 Aug 2021 |
GBX |
1,066 |
1,080 |
1,062 |
1,072 |
1,072 |
+4 (+0.37%)
|
52,692 |
| 19 Aug 2021 |
GBX |
1,066 |
1,070 |
1,044.6 |
1,068 |
1,068 |
0.0 (0.0%)
|
195,866 |
| 18 Aug 2021 |
GBX |
1,070 |
1,080 |
1,054.6 |
1,068 |
1,068 |
-18 (-1.66%)
|
345,019 |
| 17 Aug 2021 |
GBX |
1,082 |
1,096 |
1,077.475 |
1,086 |
1,086 |
-6 (-0.55%)
|
61,024 |
| 16 Aug 2021 |
GBX |
1,084 |
1,102 |
1,084 |
1,092 |
1,092 |
0.0 (0.0%)
|
83,035 |
| 13 Aug 2021 |
GBX |
1,090 |
1,116 |
1,088 |
1,092 |
1,092 |
-4 (-0.36%)
|
90,625 |
| 12 Aug 2021 |
GBX |
1,084 |
1,096 |
1,071.58 |
1,096 |
1,096 |
+14 (+1.29%)
|
172,377 |
| 11 Aug 2021 |
GBX |
1,084 |
1,086 |
1,072 |
1,082 |
1,082 |
+2 (+0.19%)
|
62,605 |
| 10 Aug 2021 |
GBX |
1,068 |
1,090 |
1,062 |
1,080 |
1,080 |
+16 (+1.50%)
|
241,217 |
| 9 Aug 2021 |
GBX |
1,062 |
1,090 |
1,062 |
1,064 |
1,064 |
-18 (-1.66%)
|
413,502 |
| 6 Aug 2021 |
GBX |
1,088 |
1,090 |
1,071.67 |
1,082 |
1,082 |
-4 (-0.37%)
|
348,971 |
| 5 Aug 2021 |
GBX |
1,070 |
1,090.04 |
1,054.44 |
1,086 |
1,086 |
+18 (+1.69%)
|
1,777,961 |
| 4 Aug 2021 |
GBX |
1,076 |
1,078.6 |
1,059.87 |
1,068 |
1,068 |
-4 (-0.37%)
|
186,244 |
| 3 Aug 2021 |
GBX |
1,100 |
1,100 |
1,072 |
1,072 |
1,072 |
-14 (-1.29%)
|
432,735 |
| 2 Aug 2021 |
GBX |
1,096 |
1,106 |
1,076 |
1,086 |
1,086 |
-10 (-0.91%)
|
466,976 |
| 30 Jul 2021 |
GBX |
1,068 |
1,102 |
1,060 |
1,096 |
1,096 |
+26 (+2.43%)
|
417,818 |
| 29 Jul 2021 |
GBX |
1,074 |
1,087.4409 |
1,056 |
1,070 |
1,070 |
-10 (-0.93%)
|
998,733 |
| 28 Jul 2021 |
GBX |
1,080 |
1,088 |
1,066 |
1,080 |
1,080 |
0.0 (0.0%)
|
133,645 |
| 27 Jul 2021 |
GBX |
1,080 |
1,096 |
1,074 |
1,080 |
1,080 |
0.0 (0.0%)
|
627,167 |
| 26 Jul 2021 |
GBX |
1,086 |
1,086 |
1,070 |
1,080 |
1,080 |
-2 (-0.18%)
|
144,442 |
| 23 Jul 2021 |
GBX |
1,108 |
1,108 |
1,076 |
1,082 |
1,082 |
+2 (+0.19%)
|
153,638 |
| 22 Jul 2021 |
GBX |
1,090 |
1,094 |
1,072 |
1,080 |
1,080 |
-6 (-0.55%)
|
174,132 |
| 21 Jul 2021 |
GBX |
1,090 |
1,102 |
1,078 |
1,086 |
1,086 |
0.0 (0.0%)
|
195,660 |
| 20 Jul 2021 |
GBX |
1,082 |
1,096 |
1,080 |
1,086 |
1,086 |
+4 (+0.37%)
|
132,557 |
