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
04/12/2020 497.00p 504.00p 489.00p 504.00p 86512
03/12/2020 495.00p 503.85p 489.00p 499.00p 112508
02/12/2020 490.00p 499.00p 483.00p 499.00p 115756
01/12/2020 490.00p 497.00p 483.00p 494.00p 60344
30/11/2020 485.00p 501.83p 480.00p 480.00p 42432
27/11/2020 502.00p 502.00p 486.00p 496.00p 316242
26/11/2020 498.00p 500.00p 481.00p 493.00p 71996
25/11/2020 497.00p 499.00p 485.00p 494.00p 99916
24/11/2020 487.00p 500.00p 481.25p 495.00p 108236
23/11/2020 480.00p 489.00p 471.00p 484.00p 67492
20/11/2020 480.00p 488.55p 475.00p 480.00p 42809
19/11/2020 485.00p 485.00p 474.00p 481.00p 44736
18/11/2020 485.00p 489.50p 480.83p 484.00p 92874
17/11/2020 499.00p 500.49p 476.00p 480.00p 162891
16/11/2020 494.00p 497.00p 479.00p 490.00p 1792651
13/11/2020 478.00p 495.00p 475.40p 495.00p 56815
12/11/2020 492.00p 492.00p 474.00p 486.00p 42128
10/11/2020 483.00p 488.81p 481.00p 486.00p 32638
09/11/2020 475.00p 490.00p 470.69p 489.00p 101794
06/11/2020 463.00p 477.00p 451.12p 476.00p 81426
05/11/2020 466.00p 472.00p 456.00p 456.00p 3288674
04/11/2020 457.00p 467.00p 452.50p 462.00p 19903
03/11/2020 451.00p 463.00p 446.03p 463.00p 51920
02/11/2020 455.00p 455.00p 448.00p 451.00p 36776
30/10/2020 442.00p 453.72p 442.00p 450.00p 47487
29/10/2020 446.00p 453.92p 445.00p 449.00p 242161
28/10/2020 448.00p 454.85p 447.00p 449.00p 33306
27/10/2020 446.00p 455.00p 445.00p 455.00p 27325
26/10/2020 452.00p 454.86p 445.00p 452.00p 35890
23/10/2020 445.00p 450.96p 445.00p 449.00p 69120
22/10/2020 446.00p 452.72p 442.00p 446.00p 29174
21/10/2020 447.00p 452.00p 443.00p 451.00p 104728
20/10/2020 443.00p 451.00p 441.25p 447.00p 51777
19/10/2020 443.00p 449.60p 441.00p 446.00p 38874
16/10/2020 442.00p 445.73p 441.52p 444.00p 41177
15/10/2020 447.00p 448.66p 440.00p 440.00p 27600
14/10/2020 449.00p 450.58p 447.40p 449.00p 69743
13/10/2020 446.00p 450.00p 444.00p 449.00p 46818
12/10/2020 440.00p 446.00p 429.80p 444.50p 64207
09/10/2020 436.00p 439.51p 428.10p 438.00p 1256193
08/10/2020 437.00p 441.00p 428.00p 438.00p 67175
07/10/2020 428.00p 438.00p 421.10p 437.00p 77606
06/10/2020 426.00p 429.00p 420.06p 428.00p 29868
05/10/2020 418.00p 427.00p 415.38p 424.00p 1593704
02/10/2020 419.00p 426.00p 408.00p 426.00p 33692
01/10/2020 419.00p 427.00p 411.76p 426.00p 66475
30/09/2020 418.00p 422.00p 415.00p 419.00p 56842
29/09/2020 411.00p 425.00p 411.00p 421.00p 92027
28/09/2020 414.00p 420.30p 412.00p 419.00p 85357
25/09/2020 418.00p 420.00p 409.68p 420.00p 47493
24/09/2020 420.00p 421.00p 410.00p 413.00p 132053
23/09/2020 423.00p 430.60p 419.37p 427.00p 68768
22/09/2020 420.00p 424.70p 420.00p 423.00p 68736
21/09/2020 426.00p 429.00p 416.30p 420.00p 125020
18/09/2020 418.00p 430.25p 416.00p 416.00p 141609
17/09/2020 426.00p 429.44p 418.00p 418.00p 35538
16/09/2020 430.00p 431.48p 425.20p 426.00p 61561
15/09/2020 428.00p 432.00p 423.20p 431.50p 53583
14/09/2020 424.00p 426.00p 422.00p 422.00p 141316
11/09/2020 413.00p 422.67p 413.00p 420.50p 35041
10/09/2020 414.00p 428.95p 411.00p 412.00p 75672
09/09/2020 420.00p 428.00p 414.86p 425.00p 21834
08/09/2020 423.00p 423.53p 410.94p 420.00p 15060
07/09/2020 414.00p 422.84p 409.55p 420.00p 12825
04/09/2020 419.00p 419.40p 409.10p 414.00p 12453
03/09/2020 415.00p 419.00p 414.00p 417.00p 117052
02/09/2020 414.00p 419.40p 409.29p 414.00p 11352
01/09/2020 411.00p 421.83p 405.17p 412.00p 51920
31/08/2020 417.00p 418.24p 413.00p 416.00p 22535
28/08/2020 417.00p 418.24p 413.00p 416.00p 22535
27/08/2020 414.00p 418.72p 407.40p 414.00p 81394
26/08/2020 417.00p 419.44p 413.00p 416.00p 87534
25/08/2020 414.00p 419.00p 412.79p 419.00p 92660
24/08/2020 412.00p 417.00p 411.40p 416.00p 60270
21/08/2020 404.00p 410.59p 403.43p 408.00p 57823
20/08/2020 404.00p 410.62p 402.89p 404.00p 30868
19/08/2020 412.00p 416.00p 405.00p 405.00p 47445
18/08/2020 403.00p 415.71p 403.00p 413.00p 41933
17/08/2020 403.00p 417.16p 403.00p 413.00p 31341
14/08/2020 405.00p 413.00p 405.00p 407.00p 15269
13/08/2020 403.00p 413.02p 403.00p 410.00p 22906
12/08/2020 405.00p 411.00p 398.68p 407.00p 44594
11/08/2020 399.00p 412.00p 399.00p 399.00p 21870
10/08/2020 404.00p 409.00p 398.40p 404.00p 33975
07/08/2020 411.00p 411.00p 394.46p 406.00p 12198
06/08/2020 402.00p 407.85p 396.00p 403.00p 7778
05/08/2020 404.00p 408.87p 402.00p 404.00p 50385
04/08/2020 395.00p 406.65p 395.00p 403.00p 48280
03/08/2020 403.00p 408.52p 395.00p 399.00p 27451
31/07/2020 398.00p 404.79p 396.00p 401.00p 37847
30/07/2020 409.00p 409.00p 398.81p 402.00p 51365
29/07/2020 400.00p 407.00p 399.04p 402.00p 81956
28/07/2020 399.00p 408.00p 399.00p 403.50p 17538
27/07/2020 400.00p 401.24p 398.00p 398.00p 13702
24/07/2020 401.00p 407.00p 398.00p 400.00p 67482
23/07/2020 401.00p 416.50p 401.00p 410.00p 55149
22/07/2020 419.00p 419.00p 407.00p 407.00p 41134
21/07/2020 410.00p 419.00p 405.14p 415.00p 92486
20/07/2020 406.00p 412.05p 402.17p 406.00p 51810
17/07/2020 406.00p 413.38p 406.00p 406.00p 12947
16/07/2020 408.00p 414.58p 405.00p 405.00p 30458
15/07/2020 413.00p 416.70p 407.00p 414.00p 43248
14/07/2020 412.00p 417.96p 407.00p 412.00p 22726
13/07/2020 418.00p 424.00p 412.00p 412.00p 39420
10/07/2020 414.00p 419.00p 409.20p 419.00p 11251
09/07/2020 418.00p 420.60p 410.28p 418.00p 34321
08/07/2020 416.00p 421.58p 407.00p 410.00p 254612
07/07/2020 418.00p 423.00p 416.00p 416.00p 40201
06/07/2020 413.00p 424.00p 404.86p 424.00p 43147
03/07/2020 398.00p 408.00p 396.01p 402.00p 19226
02/07/2020 398.00p 405.44p 398.00p 398.00p 108599
01/07/2020 399.00p 402.18p 396.42p 398.00p 114204
30/06/2020 398.00p 402.17p 391.40p 398.00p 79000
29/06/2020 391.00p 398.00p 388.54p 398.00p 51634
26/06/2020 396.00p 399.40p 389.92p 394.00p 45736
25/06/2020 399.00p 399.00p 392.70p 395.00p 37165
24/06/2020 395.00p 398.56p 393.00p 396.00p 51748
23/06/2020 396.00p 398.00p 392.50p 392.50p 183146
22/06/2020 395.00p 396.34p 391.48p 393.00p 27691
19/06/2020 390.00p 398.00p 384.00p 398.00p 39625
18/06/2020 385.00p 389.00p 376.00p 389.00p 60168
17/06/2020 388.00p 383.75p 378.00p 382.50p 18914
16/06/2020 388.00p 388.00p 381.00p 381.00p 112435
15/06/2020 377.00p 379.60p 371.25p 378.00p 48201
12/06/2020 380.00p 384.50p 376.00p 381.00p 69796
11/06/2020 380.00p 387.00p 379.00p 380.00p 27869
10/06/2020 387.00p 388.84p 386.00p 387.00p 89980
09/06/2020 388.00p 393.04p 384.00p 384.00p 2073260
08/06/2020 390.00p 390.83p 385.37p 387.00p 120042
05/06/2020 382.00p 391.24p 382.00p 390.00p 141747
04/06/2020 383.00p 391.00p 383.00p 385.00p 72813
03/06/2020 378.00p 392.00p 378.00p 392.00p 17207
02/06/2020 382.00p 388.00p 373.10p 383.50p 10576
01/06/2020 363.00p 375.10p 370.00p 374.50p 78208
29/05/2020 363.00p 372.90p 363.00p 366.00p 60690
28/05/2020 367.00p 377.57p 366.00p 366.00p 41979
27/05/2020 372.00p 373.47p 364.00p 364.00p 59467
26/05/2020 380.00p 380.00p 371.89p 373.50p 45431
25/05/2020 359.00p 371.75p 358.00p 367.00p 122105
22/05/2020 359.00p 371.75p 358.00p 367.00p 122105
21/05/2020 371.00p 376.00p 365.00p 371.00p 33667
20/05/2020 374.00p 374.00p 362.65p 374.00p 42929
19/05/2020 369.00p 373.00p 366.50p 369.00p 62697
18/05/2020 369.00p 370.00p 358.00p 369.00p 63500
15/05/2020 360.00p 370.00p 355.00p 362.00p 102819
14/05/2020 364.00p 370.00p 354.00p 360.00p 88371
13/05/2020 373.00p 373.00p 359.65p 362.00p 59213
12/05/2020 370.00p 370.00p 362.09p 369.00p 84218
11/05/2020 361.00p 372.28p 360.00p 368.00p 28145
08/05/2020 364.00p 366.00p 355.95p 366.00p 33385
07/05/2020 364.00p 366.00p 355.95p 366.00p 183385
06/05/2020 357.00p 365.00p 356.00p 359.00p 57640
05/05/2020 353.00p 367.00p 353.00p 361.00p 48535
04/05/2020 358.00p 360.00p 350.00p 360.00p 52338
01/05/2020 355.00p 365.00p 352.00p 352.00p 48519
30/04/2020 364.00p 375.00p 363.00p 368.00p 101819
29/04/2020 363.00p 375.00p 361.00p 369.00p 59107
28/04/2020 361.00p 373.00p 353.50p 365.00p 80698
27/04/2020 364.00p 371.68p 360.70p 362.00p 37363
24/04/2020 364.00p 368.00p 354.00p 364.00p 32441
23/04/2020 370.00p 371.00p 356.15p 364.00p 30219
22/04/2020 360.00p 370.00p 358.00p 365.00p 336374
21/04/2020 369.00p 369.00p 355.02p 358.00p 95987
20/04/2020 371.00p 372.00p 359.07p 372.00p 53131
17/04/2020 363.00p 371.80p 361.00p 364.00p 78088
16/04/2020 358.00p 360.90p 353.08p 355.00p 21244
15/04/2020 358.00p 366.00p 354.00p 354.00p 56551
14/04/2020 370.00p 374.93p 362.00p 365.00p 51664
09/04/2020 361.00p 370.75p 361.00p 362.00p 43006
08/04/2020 368.00p 368.44p 357.11p 367.00p 168026
07/04/2020 366.00p 371.89p 356.76p 364.00p 97305
06/04/2020 344.00p 364.00p 344.00p 355.00p 187853
03/04/2020 339.00p 344.00p 326.00p 344.00p 121855
02/04/2020 334.00p 340.00p 328.43p 336.00p 129805
01/04/2020 341.00p 343.70p 336.10p 337.00p 84591
31/03/2020 343.00p 348.12p 333.94p 346.00p 364837
30/03/2020 343.00p 343.00p 330.50p 343.00p 72694
27/03/2020 336.00p 349.00p 336.00p 337.50p 276477
26/03/2020 347.50p 349.50p 338.00p 349.50p 57447
25/03/2020 337.50p 349.50p 332.50p 345.50p 117520
24/03/2020 327.50p 336.50p 324.30p 336.50p 181071
23/03/2020 323.00p 326.00p 310.00p 316.00p 87492
20/03/2020 314.00p 346.50p 314.00p 346.50p 187355
19/03/2020 308.00p 313.00p 302.50p 313.00p 1355872
18/03/2020 327.00p 327.00p 311.00p 311.00p 1044893
17/03/2020 344.00p 344.00p 325.00p 328.00p 1164943
16/03/2020 346.00p 346.00p 327.50p 338.50p 110241
13/03/2020 347.00p 368.00p 347.00p 359.50p 268685
12/03/2020 356.00p 356.00p 337.00p 342.00p 366557
11/03/2020 372.00p 373.70p 365.00p 369.00p 60271
10/03/2020 365.00p 375.59p 363.98p 373.50p 42719
09/03/2020 370.00p 371.50p 356.00p 359.00p 413709
06/03/2020 394.00p 394.00p 382.00p 384.00p 102124
05/03/2020 403.50p 406.64p 399.00p 400.00p 87022
04/03/2020 403.00p 405.09p 396.83p 402.00p 144373
03/03/2020 397.00p 402.50p 393.68p 402.00p 111773
02/03/2020 394.50p 398.00p 388.00p 394.00p 138992
28/02/2020 386.50p 390.00p 378.00p 390.00p 137297
27/02/2020 399.00p 399.00p 394.52p 396.00p 143821
26/02/2020 396.50p 402.50p 393.00p 399.50p 229215

*Close Price adjusted for both dividends and splits