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
23/09/2021 491.00p 508.00p 491.00p 498.00p 42004
22/09/2021 497.00p 506.01p 492.00p 497.50p 229605
21/09/2021 491.00p 497.00p 488.43p 494.00p 60719
20/09/2021 500.00p 500.00p 486.00p 489.00p 123923
17/09/2021 499.00p 502.00p 495.09p 500.00p 57901
16/09/2021 500.00p 503.90p 494.57p 500.00p 54480
15/09/2021 506.00p 506.50p 502.00p 502.00p 73883
14/09/2021 510.00p 514.00p 508.00p 508.00p 55212
13/09/2021 512.00p 514.00p 508.16p 514.00p 25716
10/09/2021 516.00p 519.94p 514.00p 514.00p 85244
09/09/2021 508.00p 518.00p 506.00p 512.00p 14881
08/09/2021 518.00p 522.00p 514.20p 518.00p 142223
07/09/2021 516.00p 520.00p 515.64p 518.00p 87670
06/09/2021 516.00p 520.00p 514.09p 518.00p 51531
03/09/2021 508.00p 514.00p 508.00p 512.00p 87465
02/09/2021 510.00p 514.00p 510.00p 514.00p 100831
01/09/2021 506.00p 516.00p 504.00p 512.00p 39095
31/08/2021 504.00p 512.00p 497.22p 512.00p 43231
27/08/2021 502.00p 504.00p 498.64p 502.00p 48317
26/08/2021 494.00p 504.00p 493.00p 498.00p 64463
25/08/2021 498.00p 506.00p 496.89p 504.00p 88075
24/08/2021 498.00p 505.01p 494.15p 504.00p 91714
23/08/2021 494.00p 497.68p 491.00p 492.00p 131047
20/08/2021 490.00p 494.00p 485.00p 492.00p 22292
19/08/2021 494.00p 496.00p 487.00p 494.00p 50843
18/08/2021 497.00p 500.57p 488.00p 497.00p 182749
17/08/2021 494.00p 499.00p 480.00p 496.00p 529233
16/08/2021 493.00p 507.60p 493.00p 494.00p 52482
13/08/2021 502.00p 514.00p 502.00p 508.00p 78267
12/08/2021 498.00p 512.00p 498.00p 504.00p 45393
11/08/2021 508.00p 518.00p 504.00p 518.00p 56212
10/08/2021 512.00p 514.00p 498.34p 508.00p 61218
09/08/2021 504.00p 512.50p 500.00p 512.00p 1242751
06/08/2021 506.00p 507.50p 500.00p 500.00p 87197
05/08/2021 502.00p 510.53p 501.10p 506.00p 38600
04/08/2021 500.00p 511.69p 499.00p 507.00p 42904
03/08/2021 500.00p 508.00p 496.30p 501.50p 231868
02/08/2021 500.00p 510.00p 499.28p 503.00p 11394
30/07/2021 495.00p 501.73p 490.00p 494.00p 36508
29/07/2021 502.00p 508.00p 495.00p 502.00p 45992
28/07/2021 504.00p 509.80p 491.76p 500.00p 55566
27/07/2021 504.00p 505.52p 490.00p 498.00p 83522
26/07/2021 516.00p 519.98p 503.80p 506.00p 40686
23/07/2021 522.00p 528.00p 517.37p 522.00p 31046
22/07/2021 522.00p 529.69p 518.60p 524.00p 84265
21/07/2021 522.00p 527.07p 516.30p 522.00p 47248
20/07/2021 514.00p 528.00p 514.00p 524.00p 35516
19/07/2021 520.00p 535.93p 518.00p 521.00p 23678
16/07/2021 538.00p 538.00p 526.25p 533.00p 41594
15/07/2021 530.00p 540.00p 525.43p 530.00p 70162
14/07/2021 524.00p 528.96p 518.00p 524.00p 74795
13/07/2021 526.00p 530.00p 519.00p 528.00p 48375
12/07/2021 520.00p 524.00p 518.00p 520.00p 46492
09/07/2021 524.00p 533.00p 519.23p 520.00p 43113
08/07/2021 526.00p 534.00p 522.00p 522.00p 46009
07/07/2021 536.00p 540.00p 524.92p 534.00p 27163
06/07/2021 526.00p 534.97p 524.00p 527.00p 64756
05/07/2021 540.00p 540.00p 528.00p 528.00p 110280
02/07/2021 528.00p 533.52p 524.43p 532.00p 56155
01/07/2021 526.00p 536.00p 526.00p 534.00p 85788
30/06/2021 528.00p 539.42p 528.00p 528.00p 30131
29/06/2021 534.00p 538.00p 529.61p 536.00p 73603
28/06/2021 526.00p 535.94p 526.00p 534.00p 83619
25/06/2021 530.00p 533.39p 522.41p 530.00p 70959
24/06/2021 540.00p 540.00p 520.00p 524.00p 166654
23/06/2021 522.00p 532.68p 522.00p 522.00p 23619
22/06/2021 524.00p 532.34p 521.56p 522.00p 32086
21/06/2021 526.00p 530.00p 520.81p 524.00p 142885
18/06/2021 520.00p 530.00p 517.84p 528.00p 75983
17/06/2021 522.00p 526.00p 512.00p 512.00p 109181
16/06/2021 518.00p 526.00p 515.00p 519.00p 36604
15/06/2021 522.00p 535.00p 518.71p 520.00p 23643
14/06/2021 536.00p 536.00p 520.00p 522.00p 64938
11/06/2021 516.00p 526.00p 516.00p 518.00p 43845
10/06/2021 522.00p 530.00p 518.35p 522.00p 50076
09/06/2021 522.00p 528.00p 520.20p 521.00p 29003
08/06/2021 530.00p 536.00p 528.00p 529.00p 44229
07/06/2021 530.00p 532.00p 522.40p 530.00p 31791
04/06/2021 530.00p 535.00p 522.36p 530.00p 54244
03/06/2021 530.00p 535.70p 525.68p 531.00p 39978
02/06/2021 532.00p 536.00p 526.23p 534.00p 141714
01/06/2021 536.00p 536.00p 518.00p 533.00p 70619
28/05/2021 524.00p 528.00p 518.00p 528.00p 91483
27/05/2021 522.00p 524.00p 514.31p 524.00p 54926
26/05/2021 514.00p 522.00p 514.00p 518.00p 148448
25/05/2021 510.00p 518.00p 510.00p 516.00p 69114
24/05/2021 504.00p 515.90p 500.00p 508.00p 49912
21/05/2021 520.00p 520.00p 504.00p 504.00p 13301
20/05/2021 508.00p 516.00p 503.14p 508.00p 38470
19/05/2021 502.00p 505.96p 500.00p 504.00p 35445
18/05/2021 502.00p 508.00p 500.00p 504.00p 70003
17/05/2021 498.00p 502.50p 494.58p 500.00p 16473
14/05/2021 496.00p 506.05p 495.17p 503.00p 24001
13/05/2021 494.00p 497.00p 490.00p 496.00p 69189
12/05/2021 497.00p 512.00p 497.00p 497.00p 43368
11/05/2021 500.00p 514.00p 498.00p 500.00p 89139
10/05/2021 524.00p 529.90p 518.00p 518.00p 28819
07/05/2021 530.00p 532.00p 524.34p 530.00p 38821
06/05/2021 530.00p 532.00p 524.00p 528.00p 26957
05/05/2021 530.00p 530.14p 522.00p 528.00p 94035
04/05/2021 524.00p 535.76p 522.00p 522.00p 52977
30/04/2021 524.00p 531.98p 524.00p 526.00p 76903
29/04/2021 538.00p 538.00p 522.00p 530.00p 62804
28/04/2021 530.00p 538.88p 526.00p 528.00p 29818
27/04/2021 536.00p 539.90p 524.63p 532.00p 52632
26/04/2021 534.00p 538.00p 524.53p 534.00p 52927
23/04/2021 536.00p 540.00p 524.20p 530.00p 30640
22/04/2021 524.00p 534.00p 524.00p 528.00p 1472743
21/04/2021 530.00p 530.00p 523.83p 526.00p 51263
20/04/2021 532.00p 540.42p 528.00p 528.00p 42223
19/04/2021 532.00p 543.70p 532.00p 533.00p 57605
16/04/2021 540.00p 543.42p 526.00p 534.00p 136824
15/04/2021 520.00p 538.00p 520.00p 536.00p 47244
14/04/2021 518.00p 535.00p 518.00p 531.00p 55923
13/04/2021 522.00p 536.00p 522.00p 532.00p 79750
12/04/2021 522.00p 534.00p 522.00p 530.00p 83096
09/04/2021 536.00p 536.00p 528.26p 534.00p 45649
08/04/2021 530.00p 536.00p 528.00p 536.00p 608328
07/04/2021 518.00p 534.32p 518.00p 530.00p 83890
06/04/2021 518.00p 532.00p 518.00p 530.00p 104314
01/04/2021 518.00p 530.00p 518.00p 528.00p 100773
31/03/2021 528.00p 529.78p 516.00p 516.00p 37568
30/03/2021 528.00p 532.00p 524.00p 527.00p 77164
29/03/2021 518.00p 535.63p 520.00p 529.00p 103122
26/03/2021 518.00p 531.76p 518.00p 518.00p 62576
25/03/2021 528.00p 530.00p 514.54p 522.00p 232146
24/03/2021 520.00p 526.00p 516.00p 524.00p 46012
23/03/2021 536.00p 536.00p 522.59p 534.00p 43730
22/03/2021 522.00p 532.00p 522.00p 528.00p 54621
19/03/2021 530.00p 530.00p 520.00p 530.00p 77689
18/03/2021 526.00p 535.70p 524.00p 530.00p 68382
17/03/2021 522.00p 541.46p 522.00p 528.00p 82155
16/03/2021 526.00p 543.78p 526.00p 530.00p 180561
15/03/2021 538.00p 538.00p 524.36p 536.00p 65767
12/03/2021 528.00p 537.00p 522.00p 528.00p 134515
11/03/2021 536.00p 542.00p 522.00p 540.00p 95942
10/03/2021 520.00p 530.00p 519.14p 522.00p 62740
09/03/2021 524.00p 532.00p 510.00p 528.00p 123030
08/03/2021 520.00p 525.47p 516.00p 520.00p 149456
05/03/2021 520.00p 535.00p 520.00p 530.00p 76133
04/03/2021 536.00p 536.00p 526.00p 530.00p 58694
03/03/2021 538.00p 546.00p 530.10p 532.00p 188221
02/03/2021 532.00p 540.00p 527.50p 540.00p 50480
01/03/2021 524.00p 540.00p 521.55p 538.00p 166102
26/02/2021 534.00p 534.00p 516.06p 524.00p 92393
25/02/2021 544.00p 546.50p 532.00p 540.00p 97629
24/02/2021 560.00p 560.00p 532.00p 542.00p 70947
23/02/2021 556.00p 564.20p 540.00p 550.00p 80174
22/02/2021 574.00p 576.00p 554.00p 558.00p 111142
19/02/2021 574.00p 586.35p 574.00p 574.00p 23414
18/02/2021 596.00p 600.00p 578.00p 582.00p 43090
17/02/2021 588.00p 601.37p 584.20p 590.00p 49155
16/02/2021 604.00p 604.00p 588.00p 590.00p 98082
15/02/2021 596.00p 598.00p 590.00p 590.00p 55568
12/02/2021 594.00p 594.00p 580.42p 592.00p 26261
11/02/2021 580.00p 588.00p 578.06p 582.00p 20556
10/02/2021 588.00p 589.70p 578.00p 578.00p 15706
09/02/2021 582.00p 584.32p 574.70p 578.00p 17299
08/02/2021 580.00p 582.00p 573.24p 580.00p 23459
05/02/2021 576.00p 580.00p 558.40p 572.00p 257920
04/02/2021 560.00p 569.04p 556.64p 568.00p 39040
03/02/2021 568.00p 568.99p 558.00p 565.00p 30839
02/02/2021 550.00p 565.52p 550.00p 565.00p 70210
01/02/2021 540.00p 554.00p 538.00p 546.00p 75300
29/01/2021 548.00p 556.00p 536.00p 536.00p 51392
28/01/2021 556.00p 556.00p 538.00p 549.00p 53755
27/01/2021 564.00p 572.85p 553.55p 562.00p 72132
26/01/2021 578.00p 578.00p 564.00p 567.00p 37372
25/01/2021 580.00p 585.80p 566.00p 572.00p 64734
22/01/2021 576.00p 579.80p 560.00p 574.00p 49212
21/01/2021 568.00p 576.00p 560.12p 576.00p 35678
20/01/2021 558.00p 566.13p 556.08p 566.00p 67762
19/01/2021 562.00p 564.00p 552.00p 556.00p 104752
18/01/2021 564.00p 564.00p 552.00p 557.00p 43473
15/01/2021 544.00p 557.33p 542.00p 542.00p 50470
14/01/2021 552.00p 561.02p 546.00p 556.00p 67491
13/01/2021 554.00p 559.58p 544.00p 544.00p 46326
12/01/2021 556.00p 562.00p 548.15p 554.00p 38221
11/01/2021 560.00p 562.00p 544.00p 562.00p 37126
08/01/2021 540.00p 552.00p 535.00p 552.00p 50055
07/01/2021 532.00p 542.00p 532.00p 542.00p 40144
06/01/2021 540.00p 540.00p 530.00p 535.00p 128750
05/01/2021 532.00p 540.00p 528.44p 540.00p 127455
04/01/2021 534.00p 540.00p 520.04p 524.00p 76558
31/12/2020 532.00p 534.00p 520.92p 528.00p 21804
30/12/2020 520.00p 530.00p 516.74p 526.00p 50367
24/12/2020 522.00p 522.00p 504.00p 508.00p 259146
23/12/2020 526.00p 526.00p 514.00p 514.00p 26176
22/12/2020 526.00p 526.00p 514.00p 514.00p 44736
21/12/2020 518.00p 528.00p 515.38p 528.00p 49668
18/12/2020 522.00p 523.50p 517.16p 522.00p 76994
17/12/2020 518.00p 524.00p 511.08p 516.00p 35276
16/12/2020 508.00p 517.48p 503.23p 512.00p 24783
15/12/2020 506.00p 513.00p 502.98p 508.00p 52614
14/12/2020 504.00p 515.32p 501.43p 510.00p 25898
11/12/2020 514.00p 514.00p 510.00p 512.00p 50233
10/12/2020 500.00p 510.00p 500.00p 510.00p 138417
09/12/2020 506.00p 513.50p 502.00p 506.00p 119871
08/12/2020 508.00p 509.60p 506.00p 508.00p 316616
07/12/2020 495.00p 512.00p 495.00p 512.00p 29196

*Close Price adjusted for both dividends and splits