Dark

DMGT
DAILY MAIL & GENERAL TRUST PLC
stock LSE

Inactive

Jan 7, 2022

2.70GBP-0.917%(-0.02)110,963

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-07	2.7500	2.7500	2.7000	2.7000	-0.917%	110,963	0.000%
2022-01-06	2.7050	2.7250	2.6900	2.7250	+0.184%	88,533	-0.917%
2022-01-05	2.6950	2.7400	2.6950	2.7200	+0.555%	93,667	-0.735%
2022-01-04	2.7600	2.7600	2.7000	2.7050	+0.185%	727,055	-0.185%
2021-12-31	2.7000	2.7250	2.6900	2.7000	+0.372%	77,567	0.000%
2021-12-30	2.6900	2.6950	2.6900	2.6900	0.000%	362,274	+0.372%
2021-12-29	2.6900	2.6950	2.6850	2.6900	-0.370%	868,519	+0.372%
2021-12-24	2.7050	2.7050	2.6950	2.7000	0.000%	63,878	0.000%
2021-12-23	2.6950	2.7050	2.6850	2.7000	+0.372%	1,511,756	0.000%
2021-12-22	2.7000	2.7050	2.6800	2.6900	0.000%	509,670	+0.372%
2021-12-21	2.7100	2.7100	2.6800	2.6900	-0.186%	407,367	+0.372%
2021-12-20	2.7100	2.7100	2.6450	2.6950	+0.186%	156,644	+0.186%
2021-12-17	2.7200	2.7550	2.6800	2.6900	-74.813%	9,568,140	+0.372%
2021-12-16	10.4800	10.6800	10.4000	10.6800	+3.488%	2,875,171	-74.719%
2021-12-15	10.2400	10.3400	10.2400	10.3200	-0.193%	1,421,696	-73.837%
2021-12-14	10.5000	10.5000	10.3400	10.3400	-1.524%	1,160,402	-73.888%
2021-12-13	10.7800	10.7800	10.4800	10.5000	-2.416%	1,001,615	-74.286%
2021-12-10	10.8000	10.8400	10.7400	10.7600	-1.284%	2,540,420	-74.907%
2021-12-09	10.8600	10.9000	10.7800	10.9000	+0.368%	1,893,902	-75.229%
2021-12-07	10.8000	10.9000	10.8000	10.8600	+0.185%	1,045,087	-75.138%
2021-12-02	10.9600	11.1600	10.7800	10.8400	+0.931%	4,966,500	-75.092%
2021-12-01	10.8000	10.8400	10.7400	10.7400	-0.739%	168,013	-74.860%
2021-11-30	10.8800	10.8800	10.8000	10.8200	+0.371%	1,082,098	-75.046%
2021-11-29	10.7600	10.8800	10.7600	10.7800	-0.185%	276,520	-74.954%
2021-11-26	10.7600	10.8800	10.7600	10.8000	-1.099%	151,694	-75.000%
2021-11-25	10.9000	10.9600	10.7400	10.9200	0.000%	620,057	-75.275%
2021-11-24	10.8600	10.9200	10.8000	10.9200	0.000%	465,127	-75.275%
2021-11-23	10.7400	10.9200	10.7400	10.9200	+0.368%	864,668	-75.275%
2021-11-22	10.9200	10.9400	10.8600	10.8800	-0.548%	459,158	-75.184%
2021-11-19	10.9000	11.0800	10.9000	10.9400	-1.264%	690,386	-75.320%
2021-11-18	11.1800	11.2000	11.0600	11.0800	-0.894%	645,390	-75.632%
2021-11-17	11.1200	11.2800	11.1200	11.1800	-0.534%	699,676	-75.850%
2021-11-16	11.3000	11.3600	11.2400	11.2400	-1.230%	942,543	-75.979%
2021-11-15	11.2600	11.3800	11.2600	11.3800	+0.708%	1,014,747	-76.274%
2021-11-12	11.3000	11.3000	11.1600	11.3000	0.000%	1,017,091	-76.106%
2021-11-11	11.2400	11.3400	11.2400	11.3000	-0.177%	718,404	-76.106%
2021-11-10	11.3200	11.3600	11.3000	11.3200	+0.177%	958,321	-76.148%
2021-11-09	11.4000	11.4200	11.3000	11.3000	-0.528%	750,028	-76.106%
2021-11-08	11.4400	11.5400	11.1800	11.3600	-0.699%	597,597	-76.232%
2021-11-05	11.4400	11.7800	11.3400	11.4400	-0.175%	606,153	-76.399%
2021-11-04	11.2200	11.5600	11.1000	11.4600	+2.139%	1,627,508	-76.440%
2021-11-03	10.9400	11.5000	10.9400	11.2200	+2.936%	3,344,034	-75.936%
2021-11-02	10.7000	11.0600	10.6400	10.9000	+3.416%	1,546,849	-75.229%
2021-11-01	10.4000	10.5600	10.4000	10.5400	+1.346%	201,239	-74.383%
2021-10-29	10.2600	10.4200	10.0800	10.4000	-0.192%	354,291	-74.038%
2021-10-28	10.4800	10.5200	10.4000	10.4200	-0.382%	92,424	-74.088%
2021-10-27	10.5400	10.5800	10.3600	10.4600	-0.381%	264,137	-74.187%
2021-10-26	10.5000	10.6400	10.4600	10.5000	-0.380%	1,032,217	-74.286%
2021-10-25	10.6400	10.6400	10.4000	10.5400	-0.566%	528,751	-74.383%
2021-10-22	10.5600	10.7000	10.5600	10.6000	+0.379%	786,490	-74.528%
2021-10-21	10.3400	10.6600	10.3400	10.5600	+0.571%	799,692	-74.432%
2021-10-20	10.4000	10.5200	10.2800	10.5000	+1.942%	883,917	-74.286%
2021-10-19	10.3800	10.4000	10.2000	10.3000	0.000%	522,820	-73.786%
2021-10-18	10.3200	10.5400	10.2800	10.3000	-2.091%	240,533	-73.786%
2021-10-15	10.4800	10.5600	10.4800	10.5200	-0.190%	144,902	-74.335%
2021-10-14	10.6400	10.6400	10.5200	10.5400	-0.566%	100,157	-74.383%
2021-10-13	10.4800	10.6200	10.4800	10.6000	+0.379%	415,478	-74.528%
2021-10-12	10.6400	10.7000	10.5600	10.5600	-1.124%	271,434	-74.432%
2021-10-11	10.6800	10.7600	10.5800	10.6800	-1.111%	34,448	-74.719%
2021-10-08	10.7400	10.8400	10.6800	10.8000	+0.935%	214,865	-75.000%
2021-10-07	10.6800	10.8000	10.6000	10.7000	0.000%	71,050	-74.766%
2021-10-06	10.7400	10.8000	10.6000	10.7000	-0.926%	57,832	-74.766%
2021-10-05	10.8000	10.8800	10.7600	10.8000	-0.185%	73,638	-75.000%
2021-10-04	10.9400	10.9800	10.7600	10.8200	+0.185%	444,226	-75.046%
2021-10-01	10.6800	10.9000	10.5800	10.8000	+0.746%	732,151	-75.000%
2021-09-30	10.6000	10.8000	10.6000	10.7200	+0.375%	426,321	-74.813%
2021-09-29	10.6800	10.7800	10.6000	10.6800	0.000%	277,870	-74.719%
2021-09-28	10.9200	10.9200	10.5600	10.6800	-2.018%	372,775	-74.719%
2021-09-27	11.0600	11.1400	10.9000	10.9000	-1.447%	356,153	-75.229%
2021-09-24	11.0200	11.0800	11.0200	11.0600	0.000%	86,213	-75.588%
2021-09-23	11.0200	11.1200	11.0200	11.0600	-0.360%	134,471	-75.588%
2021-09-22	11.0400	11.1400	11.0400	11.1000	+0.726%	213,360	-75.676%
2021-09-21	11.1000	11.1800	11.0000	11.0200	-0.721%	330,022	-75.499%
2021-09-20	11.0000	11.1200	10.9200	11.1000	+0.181%	171,982	-75.676%
2021-09-17	11.1400	11.1600	11.0400	11.0800	-0.360%	173,105	-75.632%
2021-09-16	11.0400	11.1600	11.0000	11.1200	+0.361%	259,283	-75.719%
2021-09-15	11.0200	11.1000	10.8800	11.0800	+0.181%	307,915	-75.632%
2021-09-14	11.1000	11.2400	11.0000	11.0600	-0.181%	456,260	-75.588%
2021-09-13	10.9600	11.1000	10.9200	11.0800	0.000%	333,598	-75.632%
2021-09-10	10.9800	11.2400	10.9600	11.0800	-0.894%	240,141	-75.632%
2021-09-09	11.2200	11.2200	11.1200	11.1800	+0.179%	54,611	-75.850%
2021-09-08	11.1600	11.2400	11.1000	11.1600	-0.357%	167,956	-75.806%
2021-09-07	11.2600	11.3200	11.1600	11.2000	-0.356%	164,853	-75.893%
2021-09-06	11.0200	11.3000	11.0200	11.2400	+2.182%	237,046	-75.979%
2021-09-03	11.0600	11.2200	11.0000	11.0000	-0.722%	372,205	-75.455%
2021-09-02	11.0400	11.0800	10.9200	11.0800	+0.362%	156,057	-75.632%
2021-09-01	11.0400	11.1200	11.0000	11.0400	0.000%	108,674	-75.543%
2021-08-31	11.1000	11.1800	11.0400	11.0400	-0.898%	230,014	-75.543%
2021-08-27	11.1000	11.2200	10.9000	11.1400	+1.828%	313,349	-75.763%
2021-08-26	10.9400	11.1000	10.9200	10.9400	-0.364%	228,590	-75.320%
2021-08-25	10.9600	10.9800	10.8400	10.9800	+1.105%	337,708	-75.410%
2021-08-24	10.5000	10.8600	10.5000	10.8600	+1.876%	140,693	-75.138%
2021-08-23	10.7200	10.8400	10.6400	10.6600	-0.560%	91,425	-74.672%
2021-08-20	10.6600	10.7400	10.6200	10.7200	+0.375%	102,535	-74.813%
2021-08-19	10.6600	10.7000	10.5200	10.6800	0.000%	216,100	-74.719%
2021-08-18	10.7000	10.8000	10.5800	10.6800	-1.657%	352,379	-74.719%
2021-08-17	10.8200	10.9600	10.8000	10.8600	-0.549%	61,992	-75.138%
2021-08-16	10.8400	11.0200	10.8400	10.9200	0.000%	81,573	-75.275%
2021-08-13	10.9000	11.1400	10.8800	10.9200	-0.365%	98,146	-75.275%
2021-08-12	10.8400	10.9600	10.8000	10.9600	+1.294%	187,035	-75.365%
2021-08-11	10.8400	10.8400	10.7200	10.8200	+0.185%	82,695	-75.046%
2021-08-10	10.6800	10.9000	10.6400	10.8000	+1.504%	249,323	-75.000%
2021-08-09	10.6200	10.8200	10.6200	10.6400	-1.664%	191,604	-74.624%
2021-08-06	10.8800	10.8800	10.7600	10.8200	-0.368%	356,384	-75.046%
2021-08-05	10.7000	10.9000	10.6600	10.8600	+1.685%	2,008,732	-75.138%
2021-08-04	10.7600	10.7600	10.6000	10.6800	-0.373%	349,625	-74.719%
2021-08-03	11.0000	11.0000	10.7200	10.7200	-1.289%	802,094	-74.813%
2021-08-02	10.9600	11.0000	10.7600	10.8600	-0.912%	649,713	-75.138%
2021-07-30	10.6800	11.0200	10.6000	10.9600	+2.430%	446,812	-75.365%
2021-07-29	10.7400	10.8600	10.5600	10.7000	-0.926%	853,536	-74.766%
2021-07-28	10.8000	10.8600	10.6600	10.8000	0.000%	169,933	-75.000%
2021-07-27	10.8000	10.9600	10.7400	10.8000	0.000%	980,672	-75.000%
2021-07-26	10.8600	10.8600	10.7200	10.8000	-0.185%	494,093	-75.000%
2021-07-23	11.0800	11.0800	10.7600	10.8200	+0.185%	194,814	-75.046%
2021-07-22	10.9000	10.9400	10.7200	10.8000	-0.552%	196,211	-75.000%
2021-07-21	10.9000	11.0200	10.7800	10.8600	0.000%	234,191	-75.138%
2021-07-20	10.8200	10.9600	10.8000	10.8600	+0.370%	170,016	-75.138%
2021-07-19	11.0400	11.0400	10.7600	10.8200	-1.636%	411,286	-75.046%
2021-07-16	11.0000	11.1800	10.9000	11.0000	-0.901%	684,255	-75.455%
2021-07-15	11.1600	11.2200	11.0000	11.1000	-0.893%	457,386	-75.676%
2021-07-14	11.0800	11.2600	10.8400	11.2000	+1.266%	449,411	-75.893%
2021-07-13	11.0000	11.3400	10.8200	11.0600	+2.980%	1,130,974	-75.588%
2021-07-12	10.8400	11.4600	10.3200	10.7400	+3.269%	2,600,155	-74.860%
2021-07-09	10.2800	10.4800	10.2400	10.4000	+1.563%	448,766	-74.038%
2021-07-07	9.8100	10.2600	9.8100	10.2400	+4.277%	903,383	-73.633%
2021-07-06	9.7000	9.8600	9.6700	9.8200	-0.102%	207,515	-72.505%
2021-07-05	9.7200	9.8300	9.7100	9.8300	+0.924%	99,943	-72.533%
2021-07-02	9.5300	9.7400	9.5300	9.7400	+2.096%	178,313	-72.279%
2021-07-01	9.6000	9.7000	9.4800	9.5400	-1.037%	170,708	-71.698%
2021-06-30	10.0000	10.0000	9.6100	9.6400	-1.431%	239,862	-71.992%
2021-06-29	9.5500	10.0600	9.5500	9.7800	0.000%	435,183	-72.393%
2021-06-28	9.3900	9.9300	9.3900	9.7800	+1.663%	354,675	-72.393%
2021-06-25	9.4300	9.6400	9.3700	9.6200	+3.330%	268,166	-71.933%
2021-06-24	9.5700	9.6000	9.3100	9.3100	-3.122%	131,485	-70.999%
2021-06-23	9.4600	9.7900	9.3100	9.6100	+3.445%	459,849	-71.904%
2021-06-22	9.2500	9.4800	9.1200	9.2900	+0.650%	390,306	-70.936%
2021-06-21	8.5400	9.6100	8.5400	9.2300	+7.451%	478,066	-70.748%
2021-06-18	8.6000	8.8100	8.5700	8.5900	-0.463%	120,021	-68.568%
2021-06-17	8.5200	8.6300	8.5200	8.6300	+0.583%	88,585	-68.714%
2021-06-16	8.5100	8.6900	8.5100	8.5800	-0.694%	127,958	-68.531%
2021-06-15	8.6400	8.6900	8.5900	8.6400	-0.231%	83,277	-68.750%
2021-06-14	8.7000	8.8300	8.5800	8.6600	-1.029%	60,705	-68.822%
2021-06-11	8.9800	8.9800	8.7100	8.7500	0.000%	58,035	-69.143%
2021-06-10	8.7600	8.9000	8.6700	8.7500	-2.016%	335,985	-69.143%
2021-06-09	8.8600	9.0200	8.8600	8.9300	-0.778%	103,511	-69.765%
2021-06-08	9.0000	9.0500	8.9300	9.0000	+0.784%	136,292	-70.000%
2021-06-07	8.8900	8.9800	8.8400	8.9300	+0.904%	73,507	-69.765%
2021-06-04	8.9300	8.9300	8.8200	8.8500	+0.227%	105,423	-69.492%
2021-06-03	9.1000	9.1000	8.8300	8.8300	-1.009%	85,478	-69.422%
2021-06-02	9.0900	9.0900	8.8100	8.9200	0.000%	142,072	-69.731%
2021-06-01	9.1600	9.1600	8.8900	8.9200	-0.335%	300,810	-69.731%
2021-05-28	8.4900	9.0200	8.4900	8.9500	+3.349%	326,280	-69.832%
2021-05-27	8.5900	8.8900	8.3400	8.6600	+3.218%	4,352,390	-68.822%
2021-05-26	8.5100	8.6600	8.3900	8.3900	-2.668%	313,024	-67.819%
2021-05-25	8.5400	8.6200	8.3500	8.6200	+1.771%	367,788	-68.677%
2021-05-24	8.6000	8.6000	8.4400	8.4700	-1.626%	92,215	-68.123%
2021-05-21	8.5100	8.7200	8.5100	8.6100	-0.232%	170,720	-68.641%
2021-05-20	8.6600	8.6600	8.5300	8.6300	+1.529%	84,630	-68.714%
2021-05-19	8.5700	8.7600	8.3700	8.5000	-3.189%	179,985	-68.235%
2021-05-18	8.7000	8.9800	8.7000	8.7800	-1.237%	130,835	-69.248%
2021-05-17	8.8900	8.9600	8.8100	8.8900	+0.566%	142,733	-69.629%
2021-05-14	8.6100	8.8700	8.6100	8.8400	+0.227%	105,893	-69.457%
2021-05-13	8.5600	8.8800	8.5600	8.8200	+0.570%	168,316	-69.388%
2021-05-12	8.8900	8.8900	8.6500	8.7700	+0.458%	122,519	-69.213%
2021-05-11	9.1300	9.1300	8.6600	8.7300	-2.130%	69,872	-69.072%
2021-05-10	9.3000	9.3000	8.9000	8.9200	-1.762%	93,852	-69.731%
2021-05-07	9.1000	9.1300	8.9400	9.0800	+1.453%	201,777	-70.264%
2021-05-06	9.0700	9.0900	8.8800	8.9500	-0.996%	94,521	-69.832%
2021-05-05	8.6500	9.1100	8.6500	9.0400	+2.147%	259,476	-70.133%
2021-05-04	8.9400	9.0400	8.8500	8.8500	-1.448%	259,456	-69.492%
2021-04-30	9.1700	9.1700	8.9600	8.9800	-1.643%	264,814	-69.933%
2021-04-29	8.9700	9.1400	8.9700	9.1300	+1.444%	189,988	-70.427%
2021-04-28	9.0000	9.0500	8.9200	9.0000	+0.446%	83,701	-70.000%
2021-04-27	8.8700	9.0700	8.8200	8.9600	-1.430%	400,650	-69.866%
2021-04-26	8.9000	9.0900	8.8500	9.0900	+2.135%	84,829	-70.297%
2021-04-23	8.9000	8.9000	8.7800	8.9000	+0.565%	208,711	-69.663%
2021-04-22	8.9800	8.9800	8.7500	8.8500	+0.912%	249,005	-69.492%
2021-04-21	8.9700	9.1500	8.7700	8.7700	+0.229%	359,213	-69.213%
2021-04-20	8.9300	8.9300	8.6800	8.7500	-2.453%	102,726	-69.143%
2021-04-19	9.2000	9.2100	8.9500	8.9700	-1.537%	124,928	-69.900%
2021-04-16	9.2500	9.2500	9.0100	9.1100	+0.886%	100,842	-70.362%
2021-04-15	9.0000	9.4100	8.9200	9.0300	+3.082%	146,424	-70.100%
2021-04-14	9.0500	9.0500	8.6500	8.7600	+0.690%	246,507	-69.178%
2021-04-13	8.7700	8.8600	8.6800	8.7000	+0.230%	85,625	-68.966%
2021-04-12	8.7700	8.7700	8.6100	8.6800	-0.459%	140,610	-68.894%
2021-04-09	8.9800	8.9800	8.7200	8.7200	-1.802%	106,223	-69.037%
2021-04-08	8.9500	8.9900	8.8700	8.8800	-0.671%	133,782	-69.595%
2021-04-07	9.1400	9.1400	8.8800	8.9400	-0.556%	149,565	-69.799%
2021-04-06	8.8500	9.0700	8.8500	8.9900	+1.011%	152,836	-69.967%
2021-04-01	9.3400	9.3400	8.8800	8.9000	-1.982%	210,084	-69.663%
2021-03-31	8.9700	9.1700	8.9000	9.0800	+2.137%	279,815	-70.264%
2021-03-30	9.4200	9.4200	8.8300	8.8900	-3.474%	262,205	-69.629%
2021-03-29	9.9000	9.9000	8.9300	9.2100	+7.719%	321,439	-70.684%
2021-03-26	8.3400	8.6000	8.3400	8.5500	+0.117%	182,007	-68.421%
2021-03-25	8.5900	8.6600	8.5100	8.5400	-0.582%	51,332	-68.384%
2021-03-24	8.8000	8.8000	8.5900	8.5900	-0.923%	159,954	-68.568%
2021-03-23	8.7200	8.7800	8.6300	8.6700	+0.463%	200,808	-68.858%
2021-03-22	8.8700	8.8700	8.6200	8.6300	-0.346%	297,022	-68.714%
2021-03-19	8.7100	8.9700	8.6600	8.6600	-2.477%	2,613,436	-68.822%
2021-03-18	8.7100	8.9500	8.7100	8.8800	0.000%	116,569	-69.595%
2021-03-17	9.0300	9.0300	8.8100	8.8800	-0.448%	259,370	-69.595%
2021-03-16	8.9800	9.0100	8.9100	8.9200	+0.450%	81,390	-69.731%
2021-03-15	8.6300	9.0100	8.6300	8.8800	+1.139%	122,311	-69.595%
2021-03-12	8.8000	8.8000	8.6900	8.7800	-0.679%	306,173	-69.248%
2021-03-11	8.7900	9.0500	8.7700	8.8400	-1.778%	78,459	-69.457%
2021-03-10	9.2200	9.2200	8.9500	9.0000	-1.207%	168,399	-70.000%
2021-03-09	9.0300	9.1100	8.9700	9.1100	+1.902%	205,199	-70.362%
2021-03-08	9.4600	9.4600	8.9300	8.9400	-4.077%	134,167	-69.799%
2021-03-05	9.5400	9.5400	9.2500	9.3200	-0.214%	133,850	-71.030%
2021-03-04	9.2200	9.3400	9.0700	9.3400	+2.637%	200,771	-71.092%
2021-03-03	9.2700	9.3800	9.0300	9.1000	0.000%	119,703	-70.330%
2021-03-02	9.0900	9.2600	9.0200	9.1000	-1.940%	238,550	-70.330%
2021-03-01	9.3100	9.3300	9.1300	9.2800	+3.111%	173,352	-70.905%
2021-02-26	9.3400	9.3400	9.0000	9.0000	-1.854%	518,489	-70.000%
2021-02-25	9.1300	9.2600	9.0000	9.1700	+1.326%	160,775	-70.556%
2021-02-24	8.8500	9.1000	8.8500	9.0500	+3.904%	539,545	-70.166%
2021-02-23	8.7500	9.0900	8.6600	8.7100	-2.790%	396,722	-69.001%
2021-02-22	9.3200	9.3200	8.7800	8.9600	-5.285%	751,325	-69.866%
2021-02-19	8.0000	9.9600	7.9000	9.4600	+21.282%	1,846,648	-71.459%
2021-02-18	7.8300	7.9000	7.7500	7.8000	-0.637%	81,661	-65.385%
2021-02-17	8.0000	8.0000	7.8500	7.8500	-1.134%	95,867	-65.605%
2021-02-16	8.0700	8.0700	7.9000	7.9400	+0.126%	33,441	-65.995%
2021-02-15	7.9100	8.0200	7.8500	7.9300	+1.667%	45,968	-65.952%
2021-02-12	7.9300	8.0100	7.7600	7.8000	-0.763%	104,648	-65.385%
2021-02-11	7.9500	7.9800	7.7400	7.8600	+0.512%	110,627	-65.649%
2021-02-10	8.0800	8.0800	7.8000	7.8200	-2.250%	78,926	-65.473%
2021-02-09	7.8700	8.1000	7.8300	8.0000	+1.911%	74,979	-66.250%
2021-02-08	7.9700	7.9700	7.7600	7.8500	-0.633%	93,641	-65.605%
2021-02-05	7.9300	7.9300	7.7600	7.9000	+0.381%	52,819	-65.823%
2021-02-04	8.0500	8.0500	7.7500	7.8700	+0.255%	45,107	-65.693%
2021-02-03	8.0800	8.0800	7.8500	7.8500	-0.884%	43,480	-65.605%
2021-02-02	7.7900	8.0400	7.7900	7.9200	+1.020%	50,694	-65.909%
2021-02-01	7.5600	7.8900	7.5600	7.8400	+1.818%	64,225	-65.561%
2021-01-29	7.8500	7.8500	7.6300	7.7000	+0.391%	75,639	-64.935%
2021-01-28	7.9900	7.9900	7.6100	7.6700	-1.667%	76,231	-64.798%
2021-01-27	7.8500	7.8600	7.7500	7.8000	0.000%	31,110	-65.385%
2021-01-26	7.9600	7.9600	7.7600	7.8000	-1.763%	37,073	-65.385%
2021-01-25	7.8900	7.9700	7.7300	7.9400	-1.244%	66,623	-65.995%
2021-01-22	8.2000	8.2000	7.8800	8.0400	-0.863%	102,492	-66.418%
2021-01-21	8.0100	8.2200	7.9100	8.1100	-1.098%	152,399	-66.708%
2021-01-20	7.9900	8.2200	7.9200	8.2000	+3.145%	86,653	-67.073%
2021-01-19	8.0300	8.0300	7.7800	7.9500	+1.274%	75,559	-66.038%
2021-01-18	7.8000	7.8500	7.8000	7.8500	+0.641%	43,876	-65.605%
2021-01-15	7.8700	7.8700	7.7300	7.8000	-1.015%	103,489	-65.385%
2021-01-14	7.7800	7.9200	7.7600	7.8800	+0.896%	64,394	-65.736%
2021-01-13	7.7500	7.9600	7.7500	7.8100	-1.139%	113,453	-65.429%
2021-01-12	7.9400	7.9500	7.8300	7.9000	+1.412%	109,006	-65.823%
2021-01-11	7.8500	7.8500	7.6900	7.7900	+1.300%	179,441	-65.340%
2021-01-08	7.6400	7.7100	7.4800	7.6900	+0.654%	100,299	-64.889%
2021-01-07	7.4500	7.6400	7.4000	7.6400	+2.003%	63,531	-64.660%
2021-01-06	7.4700	7.5700	7.4600	7.4900	+0.537%	52,620	-63.952%
2021-01-05	7.4100	7.5400	7.3300	7.4500	-1.325%	38,223	-63.758%
2021-01-04	7.6300	7.6300	7.4100	7.5500	+1.342%	38,875	-64.238%
2020-12-31	7.6000	7.6800	7.1800	7.4500	-2.487%	56,126	-63.758%
2020-12-30	7.6200	7.8300	7.5400	7.6400	-0.779%	31,133	-64.660%
2020-12-29	7.3400	7.7700	7.3400	7.7000	+2.394%	71,381	-64.935%
2020-12-24	7.4400	7.5200	7.3600	7.5200	-0.792%	11,887	-64.096%
2020-12-23	7.2700	7.5800	7.1200	7.5800	+3.411%	85,298	-64.380%
2020-12-22	7.2100	7.3300	7.1100	7.3300	+2.517%	49,030	-63.165%
2020-12-21	7.2800	7.3300	6.9800	7.1500	-2.853%	82,968	-62.238%
2020-12-18	7.6100	7.6100	7.3600	7.3600	-0.136%	88,002	-63.315%
2020-12-17	7.5300	7.5300	7.2200	7.3700	0.000%	41,984	-63.365%
2020-12-16	7.9300	7.9300	7.2400	7.3700	-1.733%	73,534	-63.365%
2020-12-15	7.4600	7.5800	7.4300	7.5000	+2.041%	37,498	-64.000%
2020-12-14	7.1800	7.4200	7.1800	7.3500	+0.823%	71,786	-63.265%
2020-12-11	7.5200	7.5400	7.0700	7.2900	-4.456%	667,222	-62.963%
2020-12-10	8.0500	8.0500	7.5800	7.6300	-4.625%	50,522	-64.613%
2020-12-09	7.7800	8.0000	7.6500	8.0000	+6.242%	172,528	-66.250%
2020-12-08	7.3000	7.6400	7.3000	7.5300	+1.482%	49,766	-64.143%
2020-12-07	7.7000	7.7000	7.3900	7.4200	-1.592%	39,602	-63.612%
2020-12-04	7.3200	7.5700	7.3200	7.5400	+3.288%	49,482	-64.191%
2020-12-03	7.2200	7.3900	7.2200	7.3000	-1.218%	239,230	-63.014%
2020-12-02	7.3800	7.4500	7.3500	7.3900	+1.233%	53,886	-63.464%
2020-12-01	6.5700	7.4000	6.5700	7.3000	+6.881%	121,184	-63.014%
2020-11-30	6.8100	7.1400	6.8100	6.8300	-4.073%	190,747	-60.469%
2020-11-27	7.3300	7.3300	6.9600	7.1200	+0.850%	41,030	-62.079%
2020-11-26	7.3300	7.3300	6.9100	7.0600	+0.142%	47,731	-61.756%
2020-11-25	7.1800	7.1800	7.0000	7.0500	+0.858%	77,972	-61.702%
2020-11-24	7.1500	7.2800	6.9000	6.9900	-0.569%	109,783	-61.373%
2020-11-23	7.0000	7.1200	6.9000	7.0300	+3.231%	65,184	-61.593%
2020-11-20	6.7600	7.0400	6.7600	6.8100	-3.267%	64,291	-60.352%
2020-11-19	7.2800	7.3100	6.9500	7.0400	-0.142%	55,111	-61.648%
2020-11-18	7.2800	7.2800	6.8500	7.0500	+0.284%	114,739	-61.702%
2020-11-17	7.0400	7.1800	7.0000	7.0300	+0.429%	32,699	-61.593%
2020-11-16	6.9900	7.1000	6.9400	7.0000	-1.130%	234,022	-61.429%
2020-11-13	6.7700	7.1400	6.7700	7.0800	-2.479%	45,019	-61.864%
2020-11-12	6.5900	7.2600	6.4700	7.2600	+7.080%	99,904	-62.810%
2020-11-11	6.9900	7.0400	6.7800	6.7800	-3.143%	104,670	-60.177%
2020-11-10	7.0400	7.2600	6.9200	7.0000	-1.961%	49,012	-61.429%
2020-11-09	7.3000	7.3000	6.9200	7.1400	+2.146%	29,004	-62.185%
2020-11-06	7.6900	7.6900	6.9400	6.9900	-0.569%	47,748	-61.373%
2020-11-05	6.8500	7.1000	6.7600	7.0300	+2.329%	120,114	-61.593%
2020-11-04	7.0000	7.0000	6.7600	6.8700	+1.327%	51,338	-60.699%
2020-11-03	6.6000	7.0300	6.4500	6.7800	-2.023%	164,244	-60.177%
2020-11-02	7.0000	7.0000	6.6500	6.9200	+2.367%	109,649	-60.983%
2020-10-30	6.4700	6.8100	6.4700	6.7600	-0.295%	58,038	-60.059%
2020-10-29	6.6500	6.9400	6.6500	6.7800	-2.586%	31,255	-60.177%
2020-10-28	6.8900	7.3100	6.6700	6.9600	-3.199%	112,326	-61.207%
2020-10-27	7.4000	7.4000	6.8600	7.1900	+2.422%	385,650	-62.448%
2020-10-26	6.9600	7.2800	6.9600	7.0200	-3.172%	147,725	-61.538%
2020-10-23	7.3200	7.5200	7.1600	7.2500	+1.116%	96,085	-62.759%
2020-10-22	6.8000	7.3200	6.8000	7.1700	+6.065%	138,420	-62.343%
2020-10-21	6.6600	6.8700	6.6200	6.7600	+0.896%	225,746	-60.059%
2020-10-20	7.0000	7.0000	6.6100	6.7000	+0.299%	113,659	-59.701%
2020-10-19	7.2300	7.3000	6.6800	6.6800	-3.329%	64,480	-59.581%
2020-10-16	6.9200	7.0000	6.8900	6.9100	-0.145%	70,621	-60.926%
2020-10-15	6.9600	7.0300	6.8600	6.9200	-2.122%	233,412	-60.983%
2020-10-14	7.1100	7.1800	7.0200	7.0700	0.000%	40,412	-61.810%
2020-10-13	7.1000	7.2400	7.0300	7.0700	+0.142%	41,911	-61.810%
2020-10-12	7.1000	7.2100	7.0100	7.0600	-0.563%	217,575	-61.756%
2020-10-09	6.8500	7.2100	6.8500	7.1000	0.000%	29,774	-61.972%
2020-10-08	6.7600	7.2000	6.7500	7.1000	+0.141%	71,919	-61.972%
2020-10-07	7.1000	7.1000	6.9000	7.0900	+2.014%	155,855	-61.918%
2020-10-06	7.0300	7.0300	6.8700	6.9500	+0.289%	70,243	-61.151%
2020-10-05	6.7400	7.0900	6.7400	6.9300	0.000%	58,780	-61.039%
2020-10-02	6.9300	7.0300	6.8500	6.9300	-1.000%	501,942	-61.039%
2020-10-01	6.2000	7.0500	6.2000	7.0000	+7.692%	475,425	-61.429%
2020-09-30	6.8900	6.8900	6.3600	6.5000	-1.216%	453,243	-58.462%
2020-09-29	6.6700	6.6700	6.5600	6.5800	-0.454%	11,669	-58.967%
2020-09-28	6.3300	6.8100	6.2500	6.6100	-0.452%	29,153	-59.153%
2020-09-25	6.4300	6.7600	6.4300	6.6400	-0.150%	42,023	-59.337%
2020-09-24	6.4100	6.7000	6.3000	6.6500	+1.682%	178,241	-59.398%
2020-09-23	6.3700	6.6100	6.3300	6.5400	+3.155%	45,648	-58.716%
2020-09-22	6.6000	6.6400	6.3400	6.3400	-3.647%	58,674	-57.413%
2020-09-21	6.3600	6.6700	6.3600	6.5800	-0.303%	11,419	-58.967%
2020-09-18	6.4100	6.8300	6.4100	6.6000	-1.932%	155,538	-59.091%
2020-09-17	6.9600	6.9600	6.6500	6.7300	-0.444%	119,954	-59.881%
2020-09-16	6.5600	6.8800	6.3900	6.7600	+1.807%	44,222	-60.059%
2020-09-15	6.6700	7.2400	6.5900	6.6400	-0.450%	77,847	-59.337%
2020-09-14	6.5100	6.8300	6.0800	6.6700	0.000%	62,729	-59.520%
2020-09-11	6.8000	6.8000	6.5000	6.6700	-0.448%	37,797	-59.520%
2020-09-10	6.9600	6.9600	6.4100	6.7000	+0.601%	26,597	-59.701%
2020-09-09	6.3900	6.7300	6.3900	6.6600	-0.150%	43,312	-59.459%
2020-09-08	6.9900	6.9900	6.4800	6.6700	-1.185%	60,923	-59.520%
2020-09-07	6.5800	6.9400	6.5800	6.7500	+2.896%	248,334	-60.000%
2020-09-04	6.8400	6.8400	6.3000	6.5600	+0.768%	29,956	-58.841%
2020-09-03	6.2200	6.5500	6.2200	6.5100	-0.306%	98,087	-58.525%
2020-09-02	6.6900	6.6900	6.4500	6.5300	+1.872%	64,464	-58.652%
2020-09-01	6.7700	6.9300	6.2800	6.4100	-2.731%	150,830	-57.878%
2020-08-28	6.7600	6.7600	6.3400	6.5900	-0.603%	68,020	-59.029%
2020-08-27	6.7600	6.7600	6.5800	6.6300	+1.376%	62,853	-59.276%
2020-08-26	6.6700	6.6700	6.5200	6.5400	+1.553%	66,312	-58.716%
2020-08-25	6.9100	6.9100	6.4400	6.4400	-5.572%	125,533	-58.075%
2020-08-24	6.9000	7.1000	6.8100	6.8200	0.000%	23,383	-60.411%
2020-08-21	6.8700	6.9400	6.7500	6.8200	-1.729%	34,223	-60.411%
2020-08-20	6.9200	6.9900	6.8000	6.9400	+1.019%	110,673	-61.095%
2020-08-19	6.7600	7.0400	6.5700	6.8700	+2.385%	121,468	-60.699%
2020-08-18	6.7600	6.9000	6.6900	6.7100	-0.593%	31,601	-59.762%
2020-08-17	6.9100	6.9100	6.6500	6.7500	-0.589%	66,265	-60.000%
2020-08-14	6.7700	6.9800	6.7000	6.7900	-2.020%	74,440	-60.236%
2020-08-13	7.0800	7.0800	6.8700	6.9300	-0.144%	37,320	-61.039%
2020-08-12	6.8300	7.0100	6.7700	6.9400	+2.511%	85,041	-61.095%
2020-08-11	6.7600	6.7900	6.2600	6.7700	+1.805%	57,081	-60.118%
2020-08-10	6.7600	6.7600	6.5100	6.6500	0.000%	35,243	-59.398%
2020-08-07	6.8800	7.0000	6.5600	6.6500	-1.481%	53,593	-59.398%
2020-08-06	6.7900	6.8900	6.6100	6.7500	+2.118%	75,409	-60.000%
2020-08-05	6.4300	6.8200	6.4300	6.6100	+2.640%	86,932	-59.153%
2020-08-04	6.4400	6.5900	6.2500	6.4400	-0.617%	55,121	-58.075%
2020-08-03	6.0100	6.6400	6.0100	6.4800	+2.694%	48,235	-58.333%
2020-07-31	6.0300	6.3600	6.0300	6.3100	-0.316%	212,667	-57.211%
2020-07-30	6.1300	6.3900	6.1100	6.3300	+1.442%	56,626	-57.346%
2020-07-29	6.4000	6.4000	6.1400	6.2400	-1.577%	48,722	-56.731%
2020-07-28	6.3600	6.5000	6.2400	6.3400	-0.471%	53,519	-57.413%
2020-07-27	6.2700	6.4100	6.2000	6.3700	+1.757%	57,223	-57.614%
2020-07-24	6.6100	6.6300	6.1900	6.2600	-4.427%	69,748	-56.869%
2020-07-23	6.6400	6.6400	6.4000	6.5500	+3.312%	231,355	-58.779%
2020-07-22	6.5100	6.6200	6.3100	6.3400	-2.910%	744,915	-57.413%
2020-07-21	6.3400	6.6100	6.3400	6.5300	+1.398%	62,299	-58.652%
2020-07-20	6.5900	6.6800	6.3700	6.4400	-1.679%	40,749	-58.075%
2020-07-17	6.4000	6.5500	6.3000	6.5500	+0.460%	40,049	-58.779%

.dark-mode .H0f90C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H0f90C{ color: #333333; background-color: white; border: 2px solid #333333; }DMGTDAILY MAIL & GENERAL TRUST PLCstock LSE

DMGT
DAILY MAIL & GENERAL TRUST PLC
stock LSE