Dark

DMTGF
Daily Mail & General Trust plc Class A
stock OTC

Inactive

Aug 14, 2020

8.87USD-3.377%(-0.31)342

Pre-market

0.00USD-100.000%(-9.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-08-14	8.8700	8.8700	8.8700	8.8700	-3.377%	342	0.000%
2020-05-27	9.1800	9.1800	9.1800	9.1800	-45.936%	22,500	-3.377%
2018-02-02	16.9800	16.9800	16.9800	16.9800	+9.619%	268	-47.762%
2017-12-13	15.4900	15.4900	15.4900	15.4900	-5.893%	54	-42.737%
2017-10-23	16.4600	16.4600	16.4600	16.4600	+1.731%	1,063	-46.112%
2017-10-16	16.1800	16.1800	16.1800	16.1800	+4.725%	155	-45.179%
2017-09-18	15.4500	15.4500	15.4500	15.4500	-0.258%	268	-42.589%
2017-07-19	15.4900	15.4900	15.4900	15.4900	+1.242%	214	-42.737%
2017-07-13	15.3000	15.3000	15.3000	15.3000	-6.593%	226	-42.026%
2017-06-30	16.3800	16.3800	16.3800	16.3800	-7.614%	123	-45.849%
2017-04-28	17.7300	17.7300	17.7300	17.7300	+4.973%	214	-49.972%
2017-04-25	16.8900	16.8900	16.8900	16.8900	+1.017%	67	-47.484%
2017-03-24	16.7200	16.7200	16.7200	16.7200	-1.763%	2,680	-46.950%
2017-02-09	17.0200	17.0200	17.0200	17.0200	-0.874%	589	-47.885%
2016-09-28	17.2600	17.2600	17.1700	17.1700	-2.830%	3,558	-48.340%
2016-08-04	17.6700	17.6700	17.6700	17.6700	+25.408%	54	-49.802%
2016-07-06	14.0900	14.0900	14.0900	14.0900	-14.190%	54	-37.048%
2016-06-13	16.4200	16.4200	16.4200	16.4200	-8.524%	54	-45.981%
2016-05-26	17.9500	17.9500	17.9500	17.9500	-11.358%	1,072	-50.585%
2016-05-25	20.2500	20.2500	20.2500	20.2500	+3.369%	2,181	-56.198%
2016-05-18	19.5900	19.5900	19.5900	19.5900	+3.926%	151	-54.722%
2016-05-16	18.8500	18.8500	18.8500	18.8500	+5.248%	15,123	-52.944%
2016-04-07	17.9100	17.9100	17.9100	17.9100	+7.827%	371	-50.475%
2016-02-10	16.6100	16.6100	16.6100	16.6100	-10.070%	302	-46.598%
2015-12-15	18.4700	18.4700	18.4700	18.4700	-2.016%	250	-51.976%
2015-11-25	18.8500	18.8500	18.8500	18.8500	-12.933%	1,608	-52.944%
2015-09-21	21.6500	21.6500	21.6500	21.6500	-7.597%	766	-59.030%
2015-08-28	23.4300	23.4300	23.4300	23.4300	-2.820%	1,608	-62.143%
2014-12-11	24.1100	24.1100	24.1100	24.1100	-0.536%	2,160	-63.210%
2014-12-05	24.2400	24.2400	24.2400	24.2400	-1.942%	2,894	-63.408%
2014-12-01	24.7200	24.7200	24.7200	24.7200	+8.136%	3,580	-64.118%
2014-11-24	22.8600	22.8600	22.8600	22.8600	-10.563%	1,233	-61.199%
2014-08-07	25.5600	25.5600	25.5600	25.5600	0.000%	183	-65.297%
2014-06-27	25.5600	25.5600	25.5600	25.5600	-2.368%	1,340	-65.297%
2014-06-18	26.1800	26.1800	26.1800	26.1800	-3.891%	536	-66.119%
2014-05-12	27.2400	27.2400	27.2400	27.2400	+1.377%	54	-67.438%
2014-04-08	26.8700	26.8700	26.8700	26.8700	-1.755%	1,876	-66.989%
2014-03-28	27.3500	27.3500	27.3500	27.3500	-2.807%	536	-67.569%
2014-03-27	28.1400	28.1400	28.1400	28.1400	-5.061%	1,608	-68.479%
2014-03-14	29.6400	29.6400	29.6400	29.6400	-2.178%	26,795	-70.074%
2014-03-12	30.3000	30.3000	30.3000	30.3000	0.000%	27,243	-70.726%
2014-03-11	30.3000	30.3000	30.3000	30.3000	-0.656%	26,795	-70.726%
2014-03-10	30.5000	30.5000	30.5000	30.5000	-3.051%	26,795	-70.918%
2014-03-07	31.4600	31.4600	31.4600	31.4600	-2.146%	26,795	-71.805%
2014-03-05	32.1500	32.1500	32.1500	32.1500	-1.168%	26,795	-72.411%
2014-03-04	32.5300	32.5300	32.5300	32.5300	-0.763%	26,798	-72.733%
2014-02-28	32.7800	32.7800	32.7800	32.7800	+0.831%	26,795	-72.941%
2014-02-26	32.5100	32.5100	32.5100	32.5100	-1.515%	26,795	-72.716%
2014-02-25	33.0100	33.0100	33.0100	33.0100	+0.121%	26,795	-73.129%
2014-02-24	32.9700	32.9700	32.9700	32.9700	-1.846%	26,795	-73.097%
2014-02-20	33.5900	33.5900	33.5900	33.5900	+2.785%	268	-73.593%
2014-02-14	32.6800	32.6800	32.6800	32.6800	+1.051%	26,795	-72.858%
2014-02-11	32.3400	32.3400	32.3400	32.3400	+9.146%	26,795	-72.573%
2014-02-03	29.6300	29.6300	29.6300	29.6300	+87.433%	26,795	-70.064%
2014-01-23	15.8083	15.8083	15.8083	15.8083	-1.808%	50,000	-43.890%
2014-01-22	16.0993	16.0993	16.0993	16.0993	-44.771%	50,000	-44.904%
2014-01-16	29.1500	29.1500	29.1500	29.1500	+5.539%	857	-69.571%
2013-12-18	27.6200	27.6200	27.6200	27.6200	+23.746%	375	-67.886%
2013-07-01	22.3200	22.3200	22.3200	22.3200	+3.573%	1,340	-60.260%
2013-06-27	21.5500	21.5500	21.5500	21.5500	-0.278%	237	-58.840%
2013-06-26	21.6100	21.6100	21.6100	21.6100	+5.312%	1,340	-58.954%
2013-03-07	20.5200	20.5200	20.5200	20.5200	+2.754%	250	-56.774%
2013-02-27	19.9700	19.9700	19.9700	19.9700	+12.317%	804	-55.583%
2013-01-14	17.7800	17.7800	17.7800	17.7800	+4.711%	2,840	-50.112%
2012-12-31	16.9800	16.9800	16.9800	16.9800	+1.132%	58	-47.762%
2012-12-26	16.7900	16.7900	16.7900	16.7900	+3.450%	121	-47.171%
2012-12-18	16.2300	16.2300	16.2300	16.2300	-4.529%	3,108	-45.348%
2011-01-05	17.0000	17.0000	17.0000	17.0000	+7.188%	302	-47.824%
2010-12-21	15.8600	15.8600	15.8600	15.8600	+9.003%	643	-44.073%
2010-04-12	14.5500	14.5500	14.5500	14.5500	+15.476%	161	-39.038%
2009-12-30	12.6000	12.6000	12.6000	12.6000	-9.936%	153	-29.603%
2009-10-19	13.9900	13.9900	13.9900	13.9900	+19.983%	311	-36.598%
2009-10-01	11.6600	11.6600	11.6600	11.6600	+1.568%	311	-23.928%
2009-08-27	11.4800	11.4800	11.4800	11.4800	+67.591%	193	-22.735%
2009-03-24	6.8500	6.8500	6.8500	6.8500	0.000%	5,359	+29.489%

.dark-mode .p5qhn9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p5qhn9{ color: #333333; background-color: white; border: 2px solid #333333; }DMTGFDaily Mail & General Trust plc Class Astock OTC

DMTGF
Daily Mail & General Trust plc Class A
stock OTC