Asia Dragon Trust (DGN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Asia Dragon Trust

Date Open High Low Close* Volume
21/11/2024 421.00p 423.00p 419.00p 422.00p 602686
20/11/2024 426.00p 429.00p 425.00p 425.00p 41743
19/11/2024 427.00p 429.00p 426.93p 427.00p 64955
18/11/2024 430.00p 430.04p 426.00p 428.00p 59423
15/11/2024 429.00p 439.00p 427.00p 427.00p 51726
14/11/2024 426.00p 433.00p 426.00p 430.00p 53811
13/11/2024 431.00p 435.21p 430.00p 432.00p 68059
12/11/2024 435.00p 437.00p 433.00p 433.00p 59541
11/11/2024 445.00p 445.00p 434.91p 442.00p 68517
08/11/2024 438.00p 442.69p 436.75p 438.00p 455225
07/11/2024 436.00p 442.00p 434.70p 442.00p 270896
06/11/2024 443.00p 443.00p 432.00p 437.00p 345545
05/11/2024 434.00p 435.00p 430.56p 435.00p 234962
04/11/2024 439.00p 439.00p 431.00p 431.00p 42849
01/11/2024 438.00p 439.00p 430.00p 432.00p 73043
31/10/2024 433.00p 439.36p 427.00p 433.00p 420021
30/10/2024 433.00p 437.00p 431.00p 433.00p 313118
29/10/2024 434.00p 439.00p 430.90p 435.00p 376114
28/10/2024 434.00p 439.00p 427.00p 439.00p 964557
25/10/2024 423.00p 428.00p 417.00p 424.00p 182790
24/10/2024 420.00p 425.00p 416.36p 419.00p 168046
23/10/2024 422.00p 424.00p 419.00p 419.00p 82940
22/10/2024 419.00p 423.00p 417.50p 422.00p 135816
21/10/2024 425.00p 428.55p 418.00p 418.00p 241184
18/10/2024 425.00p 429.00p 419.81p 424.00p 238848
17/10/2024 427.00p 427.09p 418.26p 420.00p 224120
16/10/2024 420.00p 430.00p 419.00p 424.00p 790916
15/10/2024 427.00p 427.31p 417.00p 417.00p 109413
14/10/2024 433.00p 435.00p 427.50p 430.00p 52417
11/10/2024 432.00p 436.80p 428.00p 432.00p 120574
10/10/2024 430.00p 434.50p 423.05p 430.00p 133498
09/10/2024 432.00p 434.00p 425.00p 432.00p 579421
08/10/2024 434.00p 437.50p 424.00p 436.00p 264697
07/10/2024 436.00p 442.00p 423.00p 442.00p 136227
04/10/2024 434.00p 438.97p 431.00p 437.00p 153880
03/10/2024 435.00p 437.00p 431.50p 434.00p 117338
02/10/2024 430.00p 437.00p 428.90p 432.00p 165306
01/10/2024 430.00p 431.00p 426.00p 426.00p 105218
30/09/2024 427.00p 430.00p 424.03p 428.00p 182198
27/09/2024 415.00p 428.00p 415.00p 428.00p 166055
26/09/2024 413.00p 424.00p 413.00p 419.00p 86516
25/09/2024 406.00p 413.00p 403.08p 410.00p 101027
24/09/2024 408.00p 410.00p 406.60p 409.00p 254653
23/09/2024 404.00p 407.00p 402.05p 405.00p 60411
20/09/2024 399.00p 404.00p 399.00p 404.00p 177795
19/09/2024 394.00p 404.20p 392.00p 404.00p 244689
18/09/2024 399.00p 400.00p 393.35p 396.00p 86552
17/09/2024 402.00p 402.00p 395.00p 397.00p 138766
16/09/2024 395.00p 399.00p 391.00p 396.00p 762365
13/09/2024 393.00p 398.00p 390.00p 396.00p 183910
12/09/2024 400.00p 400.00p 390.00p 393.00p 99036
11/09/2024 395.00p 395.00p 387.00p 389.00p 115379
10/09/2024 390.00p 391.12p 387.00p 390.00p 125752
09/09/2024 388.00p 391.00p 387.55p 390.00p 93469
06/09/2024 392.00p 392.00p 385.00p 386.00p 135469
05/09/2024 390.00p 393.00p 388.93p 391.00p 152634
04/09/2024 392.00p 396.00p 388.15p 394.00p 160210
03/09/2024 402.00p 402.00p 396.00p 396.00p 164360
02/09/2024 400.00p 407.00p 400.00p 400.00p 124667
30/08/2024 400.00p 405.00p 400.00p 404.00p 190189
29/08/2024 399.00p 404.00p 399.00p 400.00p 76948
28/08/2024 401.00p 403.20p 400.00p 400.00p 78271
27/08/2024 402.00p 406.00p 401.00p 402.00p 124800
23/08/2024 402.00p 406.00p 402.00p 405.00p 41646
22/08/2024 406.00p 406.08p 402.50p 403.00p 394524
21/08/2024 401.00p 407.00p 400.44p 407.00p 105394
20/08/2024 405.00p 407.01p 400.64p 404.00p 68992
19/08/2024 406.00p 409.00p 402.00p 408.00p 124377
16/08/2024 404.00p 405.00p 393.95p 405.00p 30534
15/08/2024 395.00p 403.00p 394.64p 402.00p 127173
14/08/2024 398.00p 398.00p 393.24p 398.00p 167893
13/08/2024 398.00p 400.00p 392.06p 395.00p 205120
12/08/2024 400.00p 402.53p 398.00p 398.00p 86387
09/08/2024 403.00p 403.00p 392.00p 399.00p 39793
08/08/2024 388.00p 400.00p 383.00p 400.00p 92721
07/08/2024 386.00p 397.00p 386.00p 393.00p 415929
06/08/2024 387.00p 394.16p 383.03p 390.00p 165874
05/08/2024 390.00p 391.00p 378.00p 383.00p 105701
02/08/2024 404.00p 408.69p 395.00p 400.00p 165441
01/08/2024 413.00p 420.00p 407.92p 420.00p 217752
31/07/2024 413.00p 417.00p 406.00p 414.00p 201275
30/07/2024 401.00p 414.00p 401.00p 407.00p 213554
29/07/2024 410.00p 411.00p 403.00p 410.00p 159109
26/07/2024 403.00p 411.34p 399.88p 409.00p 224498
25/07/2024 403.00p 404.00p 399.00p 403.00p 125125
24/07/2024 410.00p 412.00p 405.50p 407.00p 448185
23/07/2024 410.00p 413.00p 405.32p 412.00p 231166
22/07/2024 407.00p 412.65p 405.67p 409.00p 153528
19/07/2024 409.00p 413.53p 407.00p 409.00p 34903
18/07/2024 417.00p 420.00p 413.32p 414.00p 107390
17/07/2024 422.00p 422.00p 412.79p 414.00p 66471
16/07/2024 417.00p 423.00p 416.66p 422.00p 75441
15/07/2024 416.00p 422.00p 416.00p 420.00p 126057
12/07/2024 416.00p 424.40p 412.75p 423.00p 109319
11/07/2024 422.00p 426.39p 416.60p 422.00p 130798
10/07/2024 411.00p 423.00p 411.00p 421.00p 148513
09/07/2024 412.00p 419.00p 412.00p 419.00p 497059
08/07/2024 413.00p 419.00p 412.00p 416.00p 66664
05/07/2024 416.00p 417.00p 412.52p 415.00p 154121
04/07/2024 408.00p 418.00p 404.85p 414.00p 284452
03/07/2024 400.00p 412.00p 400.00p 412.00p 325034
02/07/2024 404.00p 408.00p 400.00p 406.00p 211894
01/07/2024 404.00p 407.00p 400.00p 403.00p 40294
28/06/2024 406.00p 409.00p 402.70p 404.00p 212705
27/06/2024 399.00p 410.11p 399.00p 406.00p 157513
26/06/2024 408.00p 412.00p 401.10p 409.00p 169940
25/06/2024 404.00p 406.00p 400.76p 405.00p 123684
24/06/2024 408.00p 408.00p 398.00p 407.00p 176593
21/06/2024 400.00p 410.00p 399.74p 409.00p 97424
20/06/2024 411.00p 411.00p 375.00p 406.00p 141848
19/06/2024 399.00p 408.00p 399.00p 407.00p 232243
18/06/2024 386.00p 398.00p 386.00p 398.00p 292466
17/06/2024 392.00p 397.00p 387.00p 387.00p 126580
14/06/2024 396.00p 397.00p 387.57p 389.00p 113029
13/06/2024 403.00p 403.00p 389.00p 392.00p 321462
12/06/2024 390.00p 401.00p 390.00p 398.00p 83602
11/06/2024 405.00p 405.00p 394.22p 399.00p 92865
10/06/2024 405.00p 405.00p 395.45p 397.00p 46173
07/06/2024 400.00p 402.00p 398.00p 400.00p 74070
06/06/2024 404.00p 404.00p 398.55p 400.00p 76363
05/06/2024 396.00p 403.00p 395.00p 403.00p 115994
04/06/2024 395.00p 400.46p 390.00p 393.00p 139349
03/06/2024 401.00p 405.00p 398.00p 399.00p 122413
31/05/2024 392.00p 401.00p 392.00p 395.00p 86904
30/05/2024 410.00p 410.00p 395.00p 398.00p 168861
29/05/2024 410.00p 410.00p 397.00p 397.00p 102971
28/05/2024 410.00p 410.00p 402.00p 404.00p 345664
24/05/2024 395.00p 408.00p 395.00p 404.00p 99670
23/05/2024 402.00p 407.00p 400.00p 400.00p 106622
22/05/2024 416.00p 416.00p 402.00p 402.00p 215193
21/05/2024 406.00p 411.00p 406.00p 410.00p 91692
20/05/2024 412.00p 416.00p 409.50p 414.00p 274849
17/05/2024 414.00p 414.00p 410.00p 414.00p 139283
16/05/2024 412.00p 414.00p 403.06p 411.00p 404078
15/05/2024 413.00p 413.00p 406.00p 407.00p 119454
14/05/2024 405.00p 408.00p 404.50p 408.00p 61616
13/05/2024 406.00p 417.44p 406.00p 408.00p 144370
10/05/2024 413.00p 414.00p 405.88p 409.00p 70394
09/05/2024 415.00p 415.00p 411.00p 411.00p 128428
08/05/2024 412.00p 414.00p 410.00p 411.00p 133251
07/05/2024 386.00p 415.00p 386.00p 410.00p 429479
03/05/2024 379.00p 383.00p 371.07p 383.00p 99025
02/05/2024 370.00p 380.00p 370.00p 380.00p 242989
01/05/2024 368.00p 376.00p 367.00p 373.00p 145596
30/04/2024 369.00p 374.00p 365.52p 373.00p 234207
29/04/2024 370.00p 372.00p 366.00p 372.00p 138883
26/04/2024 363.00p 368.00p 362.17p 368.00p 90506
25/04/2024 356.00p 361.00p 356.00p 361.00p 218299
24/04/2024 361.00p 365.00p 350.52p 359.00p 253470
23/04/2024 353.00p 360.00p 353.00p 360.00p 148758
22/04/2024 348.00p 354.00p 347.00p 351.00p 93545
19/04/2024 348.00p 353.00p 346.00p 353.00p 121011
18/04/2024 349.00p 356.00p 348.90p 356.00p 136585
17/04/2024 348.00p 352.00p 345.90p 351.00p 141889
16/04/2024 350.00p 350.00p 346.00p 346.00p 112812
15/04/2024 355.00p 358.95p 354.00p 357.00p 236058
12/04/2024 362.00p 362.00p 356.24p 357.00p 147740
11/04/2024 356.00p 361.00p 353.81p 360.00p 147395
10/04/2024 355.00p 358.00p 353.20p 358.00p 198994
09/04/2024 354.00p 356.00p 352.32p 356.00p 250738
08/04/2024 352.00p 356.00p 346.83p 356.00p 477688
05/04/2024 347.00p 353.00p 346.81p 352.00p 166133
04/04/2024 351.00p 353.00p 348.80p 352.00p 81515
03/04/2024 346.00p 352.00p 346.00p 352.00p 232493
02/04/2024 346.00p 355.52p 346.00p 351.00p 487082
28/03/2024 347.00p 355.00p 345.00p 350.00p 341602
27/03/2024 350.00p 350.00p 345.00p 348.00p 321782
26/03/2024 352.00p 354.00p 348.32p 349.00p 187859
25/03/2024 345.00p 350.00p 345.00p 348.00p 319317
22/03/2024 350.00p 351.00p 346.50p 348.00p 459066
21/03/2024 361.00p 361.00p 349.00p 350.00p 163591
20/03/2024 349.00p 351.00p 349.00p 349.00p 137725
19/03/2024 349.00p 353.00p 347.00p 351.00p 159139
18/03/2024 355.00p 357.00p 351.42p 353.00p 166479
15/03/2024 357.00p 357.00p 351.05p 355.00p 267248
14/03/2024 360.00p 362.00p 355.00p 356.00p 337038
13/03/2024 366.00p 368.60p 359.00p 359.00p 421581
12/03/2024 368.00p 370.00p 362.66p 365.00p 411023
11/03/2024 360.00p 362.00p 356.36p 361.00p 211897
08/03/2024 354.00p 359.00p 351.70p 357.00p 289135
07/03/2024 356.00p 357.00p 348.00p 354.00p 110285
06/03/2024 351.00p 360.00p 350.00p 356.00p 214748
05/03/2024 352.00p 352.00p 350.00p 351.00p 194459
04/03/2024 350.00p 357.00p 345.00p 354.00p 227942
01/03/2024 344.00p 357.00p 344.00p 356.00p 287451
29/02/2024 348.00p 354.00p 346.53p 353.00p 158345
28/02/2024 348.00p 351.00p 347.62p 350.00p 153574
27/02/2024 356.00p 356.00p 349.52p 353.00p 287610
26/02/2024 357.00p 357.00p 352.00p 354.00p 165611
23/02/2024 355.00p 359.00p 355.00p 356.00p 149559
22/02/2024 352.00p 358.00p 351.04p 354.00p 222974
21/02/2024 358.00p 358.00p 352.00p 352.00p 209467
20/02/2024 358.00p 359.70p 351.00p 354.00p 278006
19/02/2024 357.00p 361.00p 356.00p 356.00p 189628
16/02/2024 354.00p 366.00p 354.00p 360.00p 190736
15/02/2024 356.00p 359.00p 354.00p 356.00p 201560
14/02/2024 352.00p 360.00p 350.00p 351.00p 172072
13/02/2024 352.00p 356.00p 345.06p 348.00p 138286
12/02/2024 345.00p 352.00p 337.22p 352.00p 272545
09/02/2024 359.00p 359.00p 348.00p 348.00p 102921

*Close Price adjusted for both dividends and splits