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
25/04/2023 377.00p 381.00p 370.64p 378.00p 133744
24/04/2023 385.00p 393.55p 381.20p 383.00p 41887
21/04/2023 387.00p 395.00p 386.00p 391.00p 86200
20/04/2023 390.00p 393.41p 388.00p 392.00p 107450
19/04/2023 393.00p 393.60p 391.00p 392.00p 47415
18/04/2023 398.00p 400.00p 396.47p 398.00p 79178
17/04/2023 395.00p 404.00p 395.00p 395.00p 47156
14/04/2023 394.00p 398.00p 393.00p 398.00p 76719
13/04/2023 398.00p 399.00p 392.28p 398.00p 58236
12/04/2023 397.00p 399.00p 392.90p 397.00p 116364
11/04/2023 396.00p 404.00p 392.01p 402.00p 56977
06/04/2023 396.00p 401.00p 392.00p 399.00p 58525
05/04/2023 395.00p 399.83p 393.00p 399.00p 147013
04/04/2023 394.00p 398.13p 385.56p 398.00p 111057
03/04/2023 397.00p 400.76p 395.80p 398.00p 166661
31/03/2023 403.00p 408.00p 400.00p 402.00p 79940
30/03/2023 400.00p 404.20p 400.00p 403.00p 137806
29/03/2023 406.00p 408.21p 400.00p 400.00p 98115
28/03/2023 400.00p 406.00p 395.66p 404.00p 115878
27/03/2023 394.00p 403.00p 391.69p 399.00p 56463
24/03/2023 397.00p 400.00p 393.00p 396.00p 136355
23/03/2023 398.00p 405.00p 394.53p 399.00p 90352
22/03/2023 393.00p 399.67p 389.60p 398.00p 86414
21/03/2023 389.00p 394.00p 386.80p 393.00p 62365
20/03/2023 388.00p 390.00p 384.00p 387.00p 93749
17/03/2023 391.00p 398.50p 386.00p 389.00p 131923
16/03/2023 393.00p 394.53p 388.78p 392.00p 55572
15/03/2023 392.00p 397.60p 386.64p 388.00p 239865
14/03/2023 394.00p 401.00p 392.63p 401.00p 25762
13/03/2023 398.00p 404.50p 392.96p 399.00p 292045
10/03/2023 405.00p 408.74p 400.00p 400.00p 191222
09/03/2023 418.00p 418.06p 411.00p 415.00p 54328
08/03/2023 420.00p 422.00p 418.08p 422.00p 68196
07/03/2023 426.00p 426.00p 420.00p 424.00p 174764
06/03/2023 426.00p 428.00p 425.00p 426.00p 66481
03/03/2023 424.00p 428.00p 413.37p 426.00p 65327
02/03/2023 419.00p 425.00p 415.00p 424.00p 174718
01/03/2023 418.00p 425.00p 414.92p 424.00p 242628
28/02/2023 413.00p 418.40p 410.00p 410.00p 124789
27/02/2023 417.00p 429.00p 417.00p 419.00p 185293
24/02/2023 423.00p 427.10p 418.00p 420.00p 67557
23/02/2023 428.00p 432.88p 426.00p 429.00p 76858
22/02/2023 424.00p 429.70p 424.00p 424.00p 21576
21/02/2023 437.00p 439.71p 427.00p 427.00p 90756
20/02/2023 445.00p 445.00p 435.00p 442.00p 87359
17/02/2023 444.00p 444.00p 435.00p 440.00p 113833
16/02/2023 440.00p 450.00p 440.00p 450.00p 72121
15/02/2023 441.00p 444.00p 437.02p 442.00p 77313
14/02/2023 447.00p 449.50p 442.00p 443.00p 65130
13/02/2023 446.00p 447.00p 445.00p 446.00p 49968
10/02/2023 449.00p 457.00p 444.00p 444.00p 98230
09/02/2023 450.00p 453.64p 448.47p 453.00p 56155
08/02/2023 449.00p 451.70p 444.34p 449.00p 120486
07/02/2023 452.00p 455.00p 448.56p 451.00p 118846
06/02/2023 444.00p 449.00p 440.86p 445.00p 87896
03/02/2023 449.00p 454.00p 435.00p 452.00p 26934
02/02/2023 448.00p 455.00p 446.00p 453.00p 57554
01/02/2023 450.00p 451.00p 445.40p 450.00p 20749
31/01/2023 443.00p 446.58p 438.36p 444.00p 36216
30/01/2023 441.00p 452.86p 439.00p 450.00p 93607
27/01/2023 453.00p 453.50p 440.00p 453.50p 30687
26/01/2023 450.00p 453.00p 442.52p 453.00p 115524
25/01/2023 446.00p 452.00p 438.06p 450.00p 106243
24/01/2023 451.00p 452.00p 446.54p 447.50p 74630
23/01/2023 449.00p 452.00p 446.03p 449.00p 116753
20/01/2023 450.00p 452.00p 441.49p 448.00p 39146
19/01/2023 444.00p 445.00p 440.00p 444.00p 133367
18/01/2023 444.00p 446.00p 442.00p 445.00p 58594
17/01/2023 442.00p 449.00p 440.09p 446.00p 90924
16/01/2023 453.00p 453.00p 436.21p 448.00p 123943
13/01/2023 448.00p 452.00p 444.49p 451.00p 107139
12/01/2023 447.00p 447.00p 442.04p 447.00p 43821
11/01/2023 445.00p 448.00p 438.03p 446.50p 11018
10/01/2023 446.00p 446.52p 442.26p 444.50p 61796
09/01/2023 446.00p 447.92p 442.00p 446.00p 59157
06/01/2023 444.00p 445.42p 433.30p 443.00p 175972
05/01/2023 434.00p 446.00p 416.00p 444.00p 117768
04/01/2023 428.00p 435.00p 419.51p 435.00p 109274
03/01/2023 418.00p 432.00p 409.00p 428.00p 44685
30/12/2022 428.00p 429.00p 412.00p 412.00p 33075
29/12/2022 424.00p 426.00p 412.05p 426.00p 68367
28/12/2022 419.00p 424.15p 412.42p 422.00p 64563
23/12/2022 422.00p 422.00p 415.12p 422.00p 12619
22/12/2022 425.00p 425.00p 418.00p 420.00p 60380
21/12/2022 420.00p 420.00p 414.60p 418.00p 28249
20/12/2022 410.00p 416.00p 410.00p 416.00p 32753
19/12/2022 416.00p 418.23p 406.00p 416.00p 87800
16/12/2022 416.00p 419.31p 414.00p 415.00p 86252
15/12/2022 414.00p 417.00p 412.00p 416.00p 159653
14/12/2022 415.00p 420.00p 413.89p 420.00p 93897
13/12/2022 410.00p 417.00p 403.00p 416.00p 154587
12/12/2022 415.00p 418.12p 409.92p 416.00p 67847
09/12/2022 417.00p 417.00p 413.75p 416.00p 120555
08/12/2022 418.00p 418.53p 411.00p 418.00p 64510
07/12/2022 418.00p 418.00p 408.00p 414.00p 170960
06/12/2022 414.00p 419.00p 410.00p 416.00p 79559
05/12/2022 415.00p 420.00p 412.00p 415.00p 107714
02/12/2022 410.00p 412.00p 403.41p 411.00p 55198
01/12/2022 409.00p 411.90p 407.06p 410.00p 90643
30/11/2022 405.00p 412.00p 402.80p 411.00p 84172
29/11/2022 398.00p 404.00p 391.97p 402.00p 87858
28/11/2022 389.00p 396.08p 380.04p 394.00p 86911
25/11/2022 392.00p 396.00p 379.52p 394.00p 116192
24/11/2022 395.00p 396.00p 389.00p 396.00p 60584
23/11/2022 390.00p 395.00p 390.00p 391.00p 54828
22/11/2022 390.00p 395.00p 388.08p 392.00p 72286
21/11/2022 395.00p 402.00p 393.69p 396.00p 54370
18/11/2022 397.00p 398.00p 393.00p 397.00p 45450
17/11/2022 393.00p 401.04p 390.46p 400.00p 117449
16/11/2022 398.00p 402.74p 396.00p 398.50p 81788
15/11/2022 398.00p 402.00p 391.65p 400.00p 150482
14/11/2022 385.00p 395.50p 384.00p 394.00p 32394
11/11/2022 390.00p 393.48p 383.33p 389.00p 78734
10/11/2022 380.00p 382.00p 370.00p 381.00p 37944
09/11/2022 386.00p 387.71p 382.00p 387.00p 583852
08/11/2022 381.00p 388.00p 380.00p 387.00p 123429
07/11/2022 373.00p 392.15p 373.00p 385.00p 96781
04/11/2022 372.00p 395.01p 372.00p 390.00p 91545
03/11/2022 362.00p 380.00p 362.00p 377.00p 91284
02/11/2022 370.00p 374.00p 360.87p 371.00p 57908
01/11/2022 357.00p 370.00p 357.00p 369.00p 122146
31/10/2022 345.00p 361.63p 345.00p 356.00p 121301
28/10/2022 356.00p 359.00p 352.00p 355.00p 94659
27/10/2022 367.00p 377.34p 362.00p 362.00p 38761
26/10/2022 362.00p 374.00p 361.00p 367.00p 278195
25/10/2022 369.00p 373.37p 365.32p 372.00p 40773
24/10/2022 373.00p 389.00p 368.00p 372.00p 134504
21/10/2022 390.00p 393.00p 387.00p 391.00p 33166
20/10/2022 398.00p 398.00p 390.00p 394.00p 54850
19/10/2022 398.00p 401.00p 394.00p 396.00p 27141
18/10/2022 402.00p 402.09p 395.00p 395.00p 36177
17/10/2022 400.00p 400.32p 397.08p 399.00p 349558
14/10/2022 404.00p 407.03p 399.80p 406.00p 76052
13/10/2022 401.00p 403.00p 392.74p 398.00p 126584
12/10/2022 409.00p 414.20p 406.00p 410.00p 47269
11/10/2022 410.00p 417.05p 406.13p 410.00p 20492
10/10/2022 410.00p 420.40p 408.49p 417.00p 57459
07/10/2022 424.00p 425.94p 418.00p 424.00p 125220
06/10/2022 419.00p 427.00p 417.04p 427.00p 14632
05/10/2022 418.00p 424.00p 416.88p 420.00p 49230
04/10/2022 415.00p 420.06p 407.00p 417.00p 63151
03/10/2022 408.00p 410.77p 404.00p 410.00p 168270
30/09/2022 405.00p 417.00p 405.00p 417.00p 70380
29/09/2022 415.00p 423.90p 412.00p 412.00p 160730
28/09/2022 424.00p 425.72p 415.90p 425.00p 92672
27/09/2022 426.00p 432.20p 421.00p 432.00p 370672
26/09/2022 425.00p 432.00p 424.12p 430.00p 52921
23/09/2022 422.00p 425.00p 411.17p 425.00p 86826
22/09/2022 427.00p 427.00p 415.81p 424.00p 32082
21/09/2022 428.00p 431.00p 423.00p 431.00p 64391
20/09/2022 430.00p 436.00p 421.89p 431.00p 39131
16/09/2022 430.00p 437.00p 425.00p 428.00p 58326
15/09/2022 434.00p 436.32p 430.00p 432.00p 30770
14/09/2022 432.00p 439.00p 427.00p 433.00p 338582
13/09/2022 438.00p 448.00p 432.00p 436.00p 29977
12/09/2022 440.00p 445.20p 438.00p 444.00p 43499
09/09/2022 441.00p 443.04p 435.44p 442.00p 32758
08/09/2022 436.00p 438.45p 426.74p 438.00p 83528
07/09/2022 433.00p 434.00p 426.00p 433.50p 231690
06/09/2022 438.00p 438.00p 431.08p 436.00p 53428
05/09/2022 440.00p 440.20p 434.00p 436.50p 31343
02/09/2022 440.00p 442.28p 434.00p 438.00p 47138
01/09/2022 437.00p 443.00p 436.50p 440.00p 49645
31/08/2022 438.00p 449.00p 438.00p 446.00p 74445
30/08/2022 442.00p 442.46p 435.00p 435.00p 76178
29/08/2022 445.00p 446.00p 438.25p 443.00p 55379
26/08/2022 445.00p 446.00p 438.25p 443.00p 36414
25/08/2022 436.00p 440.20p 435.21p 440.00p 157730
24/08/2022 433.00p 435.00p 420.00p 431.00p 59314
23/08/2022 439.00p 442.00p 433.96p 438.00p 55157
22/08/2022 440.00p 444.08p 437.99p 440.00p 61467
19/08/2022 443.00p 446.00p 439.00p 446.00p 28663
18/08/2022 440.00p 443.00p 438.05p 443.00p 47549
17/08/2022 433.00p 442.10p 433.00p 441.00p 23762
16/08/2022 427.00p 444.00p 427.00p 444.00p 68589
15/08/2022 440.00p 441.00p 435.12p 441.00p 49442
12/08/2022 438.00p 440.00p 436.00p 439.00p 47227
11/08/2022 438.00p 439.00p 434.00p 439.00p 66613
10/08/2022 433.00p 436.64p 431.00p 436.00p 84042
09/08/2022 437.00p 440.00p 427.00p 440.00p 24270
08/08/2022 438.00p 440.00p 435.00p 440.00p 51533
05/08/2022 435.00p 440.00p 433.21p 440.00p 22549
04/08/2022 435.00p 438.80p 428.00p 435.00p 28099
03/08/2022 431.00p 432.00p 424.80p 432.00p 7848
02/08/2022 433.00p 433.00p 423.00p 425.00p 113921
01/08/2022 436.00p 436.00p 430.96p 435.00p 44335
29/07/2022 436.00p 438.00p 435.00p 438.00p 58177
28/07/2022 430.00p 436.32p 423.00p 436.00p 61413
27/07/2022 431.00p 436.00p 428.26p 436.00p 38352
26/07/2022 423.00p 437.00p 423.00p 436.00p 165183
25/07/2022 441.00p 441.00p 430.00p 436.00p 32976
22/07/2022 440.00p 440.00p 434.04p 440.00p 42135
21/07/2022 435.00p 440.00p 432.06p 438.00p 60560
20/07/2022 437.00p 439.50p 435.35p 437.00p 44554
19/07/2022 433.00p 435.00p 429.00p 435.00p 25895
18/07/2022 436.00p 445.00p 436.00p 437.00p 41794
15/07/2022 427.00p 434.00p 424.00p 433.50p 190248
14/07/2022 430.00p 432.82p 424.00p 431.50p 151990
13/07/2022 430.00p 433.00p 430.00p 431.50p 6631
12/07/2022 435.00p 438.00p 431.05p 438.00p 54488

*Close Price adjusted for both dividends and splits