Dunedin Enterprise Investment Trust (DNE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dunedin Enterprise Investment Trust

Date Open High Low Close* Volume
01/02/2013 414.32p 415.00p 414.32p 415.00p 104
31/01/2013 414.49p 416.50p 414.00p 416.50p 6691
30/01/2013 420.00p 420.00p 414.60p 417.00p 2423
29/01/2013 415.00p 419.00p 412.60p 418.00p 58590
28/01/2013 420.10p 420.10p 414.50p 416.25p 22220
25/01/2013 416.00p 416.50p 414.50p 416.50p 6200
24/01/2013 416.50p 416.50p 413.02p 416.00p 8390
23/01/2013 419.00p 419.00p 411.21p 413.50p 33317
22/01/2013 416.93p 416.93p 412.00p 415.37p 6765
21/01/2013 410.75p 418.34p 410.75p 412.00p 103997
18/01/2013 420.00p 420.40p 410.75p 411.25p 25851
17/01/2013 418.34p 418.34p 411.86p 417.25p 2555
16/01/2013 410.25p 418.13p 410.00p 410.00p 9186
15/01/2013 410.25p 418.09p 410.00p 410.00p 5824
14/01/2013 410.25p 418.00p 410.00p 410.00p 11821
11/01/2013 424.00p 424.00p 414.05p 420.00p 3135
10/01/2013 421.62p 421.62p 411.99p 420.00p 6337
09/01/2013 420.00p 420.00p 411.99p 415.00p 12229
08/01/2013 412.35p 420.00p 412.35p 416.00p 3647
07/01/2013 424.00p 424.00p 413.76p 418.50p 23916
04/01/2013 420.00p 422.00p 417.00p 422.00p 17069
03/01/2013 417.70p 417.70p 414.62p 414.62p 4466
02/01/2013 413.71p 417.80p 407.74p 414.50p 4071
31/12/2012 405.75p 413.59p 405.75p 412.38p 1607
28/12/2012 413.70p 413.70p 412.87p 412.87p 5009
27/12/2012 415.00p 417.75p 405.00p 412.87p 8146
24/12/2012 417.75p 417.75p 415.00p 417.50p 5016
21/12/2012 415.00p 418.31p 415.00p 416.00p 13961
20/12/2012 415.00p 417.74p 415.00p 415.00p 12776
19/12/2012 415.00p 420.00p 415.00p 420.00p 16477
18/12/2012 417.75p 417.75p 415.00p 417.50p 8898
17/12/2012 417.89p 417.89p 415.00p 415.00p 14533
14/12/2012 415.25p 418.00p 415.00p 417.62p 3797
13/12/2012 416.10p 418.81p 415.00p 415.00p 13696
12/12/2012 419.00p 419.49p 415.25p 417.50p 9337
11/12/2012 415.00p 419.49p 415.00p 415.00p 10473
10/12/2012 418.89p 419.00p 415.00p 419.00p 17094
07/12/2012 418.50p 418.50p 416.00p 418.00p 10225
06/12/2012 419.00p 419.00p 416.35p 417.50p 6639
05/12/2012 420.00p 420.00p 415.51p 417.00p 2069
04/12/2012 417.50p 420.00p 415.58p 417.50p 11820
03/12/2012 418.00p 418.00p 415.51p 416.25p 11446
30/11/2012 412.00p 423.00p 412.00p 415.50p 19709
29/11/2012 406.11p 410.25p 406.11p 408.00p 9267
28/11/2012 406.11p 409.80p 406.11p 408.00p 4757
27/11/2012 406.11p 409.80p 406.11p 408.00p 3729
26/11/2012 410.89p 410.89p 400.61p 408.00p 6441
23/11/2012 410.00p 410.80p 406.25p 410.50p 23243
22/11/2012 406.25p 406.25p 403.50p 403.50p 3861
21/11/2012 400.26p 407.49p 399.76p 403.50p 9241
20/11/2012 404.39p 409.77p 399.10p 408.00p 15339
19/11/2012 398.25p 404.24p 398.00p 398.00p 13492
16/11/2012 402.49p 404.00p 397.66p 404.00p 17614
15/11/2012 400.25p 407.83p 398.50p 398.50p 25975
14/11/2012 405.25p 414.94p 402.25p 406.00p 38314
13/11/2012 410.25p 419.39p 408.50p 408.50p 74874
12/11/2012 417.00p 500.00p 411.44p 420.50p 17450
09/11/2012 413.50p 421.00p 411.00p 411.00p 6227
08/11/2012 423.50p 423.50p 417.75p 417.75p 2000
07/11/2012 422.50p 423.50p 417.00p 417.00p 5342
06/11/2012 422.00p 423.00p 414.36p 419.88p 5069
05/11/2012 422.18p 422.18p 414.00p 417.00p 6129
02/11/2012 421.15p 422.00p 417.00p 417.00p 3367
01/11/2012 420.00p 420.00p 415.00p 415.00p 2834
31/10/2012 411.50p 420.00p 411.50p 420.00p 15293
30/10/2012 409.01p 418.00p 409.01p 413.00p 9753
29/10/2012 409.71p 414.37p 409.71p 413.00p 6204
26/10/2012 418.00p 419.16p 411.41p 414.62p 11433
25/10/2012 410.25p 416.16p 405.00p 407.00p 7099
24/10/2012 418.00p 419.89p 411.56p 414.00p 30528
23/10/2012 415.00p 417.99p 409.33p 414.00p 9051
22/10/2012 414.00p 417.41p 409.33p 410.50p 14894
19/10/2012 409.00p 413.00p 402.44p 411.50p 27848
18/10/2012 403.55p 407.06p 402.57p 405.12p 7506
17/10/2012 405.00p 409.99p 403.11p 406.50p 24109
16/10/2012 391.00p 406.00p 388.17p 405.00p 44060
15/10/2012 387.50p 390.00p 387.50p 388.00p 11194
12/10/2012 382.00p 387.25p 379.25p 383.00p 23452
11/10/2012 387.50p 387.50p 382.00p 383.00p 17272
10/10/2012 387.50p 387.50p 384.00p 384.75p 6851
09/10/2012 384.00p 387.50p 384.00p 384.88p 768
08/10/2012 385.00p 385.00p 383.25p 383.25p 5000
05/10/2012 380.00p 382.00p 380.00p 382.00p 5000
04/10/2012 377.50p 379.41p 377.11p 378.00p 8993
03/10/2012 380.00p 380.00p 378.00p 378.00p 22387
02/10/2012 380.00p 380.00p 372.11p 376.00p 2512
01/10/2012 371.25p 379.89p 370.00p 375.50p 33976
28/09/2012 373.25p 379.64p 372.00p 372.00p 17853
27/09/2012 375.00p 375.00p 370.00p 375.00p 10137
26/09/2012 372.00p 374.11p 369.50p 370.50p 1109
25/09/2012 375.00p 375.00p 370.56p 371.00p 4817
24/09/2012 375.00p 375.00p 371.00p 371.00p 2904
21/09/2012 370.00p 373.96p 368.00p 368.00p 11498
20/09/2012 375.00p 375.00p 368.11p 370.00p 4559
19/09/2012 375.00p 375.00p 370.25p 371.00p 15359
18/09/2012 375.00p 375.00p 366.76p 375.00p 8994
17/09/2012 375.00p 375.00p 371.50p 371.50p 4333
14/09/2012 371.00p 373.63p 370.51p 372.50p 9071
13/09/2012 375.00p 375.00p 367.51p 371.00p 6811
12/09/2012 375.00p 375.00p 369.00p 369.00p 19472
11/09/2012 369.25p 375.00p 367.55p 372.00p 15247
10/09/2012 374.89p 375.00p 369.36p 375.00p 5816
07/09/2012 372.78p 373.00p 365.91p 373.00p 11761
06/09/2012 366.36p 373.89p 366.36p 370.62p 3858
05/09/2012 370.00p 374.50p 367.50p 368.00p 71036
04/09/2012 381.50p 381.89p 381.00p 381.00p 6991
03/09/2012 380.00p 382.00p 379.00p 381.00p 41484
31/08/2012 375.00p 385.00p 370.00p 378.00p 133489
30/08/2012 370.00p 372.80p 370.00p 371.50p 20551
29/08/2012 370.00p 374.89p 369.00p 371.75p 25918
28/08/2012 372.00p 377.89p 367.71p 374.00p 20441
24/08/2012 370.00p 374.54p 367.20p 368.00p 8696
23/08/2012 369.00p 371.50p 366.85p 367.25p 23645
22/08/2012 371.50p 371.50p 366.83p 368.75p 14429
21/08/2012 370.71p 370.71p 366.76p 368.88p 8219
20/08/2012 371.50p 371.50p 365.00p 366.00p 4233
17/08/2012 370.53p 370.53p 366.11p 368.75p 4397
16/08/2012 367.89p 367.89p 367.00p 367.00p 2900
15/08/2012 368.00p 370.53p 365.00p 370.00p 26546
14/08/2012 370.00p 370.65p 365.51p 370.00p 14170
13/08/2012 365.00p 368.00p 365.00p 366.50p 47925
10/08/2012 367.49p 368.75p 361.36p 363.50p 7199
09/08/2012 363.00p 364.00p 363.00p 364.00p 400
08/08/2012 361.41p 367.49p 361.41p 364.00p 3710
07/08/2012 367.49p 367.49p 360.00p 360.00p 602
06/08/2012 365.00p 366.00p 364.00p 364.25p 14654
03/08/2012 364.49p 365.80p 358.20p 361.00p 12224
02/08/2012 364.25p 364.50p 361.00p 361.00p 28107
01/08/2012 364.14p 364.25p 361.36p 362.63p 14806
31/07/2012 364.14p 364.14p 361.36p 362.12p 2581
30/07/2012 360.61p 364.42p 360.61p 361.63p 4663
27/07/2012 362.89p 362.89p 359.60p 361.00p 2311
26/07/2012 363.00p 363.00p 360.61p 361.00p 1425
25/07/2012 362.89p 363.00p 354.61p 358.25p 2200
24/07/2012 354.50p 354.50p 353.00p 353.00p 6049
23/07/2012 358.00p 363.30p 354.51p 358.00p 5697
20/07/2012 358.00p 363.63p 358.00p 358.00p 5147
19/07/2012 358.51p 361.12p 358.51p 361.12p 12
18/07/2012 364.14p 364.14p 357.54p 361.88p 51340
17/07/2012 356.36p 364.14p 356.36p 361.12p 7176
16/07/2012 355.00p 364.14p 348.00p 360.12p 36995
13/07/2012 354.79p 354.79p 351.00p 351.00p 885
12/07/2012 347.50p 353.51p 347.50p 348.00p 4905
11/07/2012 349.00p 354.12p 345.50p 348.00p 15366
10/07/2012 342.00p 347.00p 339.25p 347.00p 23555
09/07/2012 342.00p 342.00p 339.00p 342.00p 15881
06/07/2012 340.89p 341.55p 339.00p 339.00p 20485
05/07/2012 342.00p 342.00p 337.31p 339.00p 11912
04/07/2012 338.00p 341.00p 338.00p 341.00p 19316
03/07/2012 340.00p 340.88p 335.00p 335.00p 13701
02/07/2012 336.00p 340.31p 333.00p 333.00p 11917
29/06/2012 335.00p 340.00p 335.00p 338.00p 14127
28/06/2012 339.00p 345.06p 333.00p 333.00p 20717
27/06/2012 345.70p 345.70p 339.00p 339.00p 24600
26/06/2012 344.25p 349.70p 340.00p 340.00p 25257
25/06/2012 347.00p 350.70p 344.25p 347.00p 6396
22/06/2012 344.00p 353.00p 344.00p 348.50p 5144
21/06/2012 353.00p 353.00p 344.00p 344.00p 663
20/06/2012 354.00p 354.00p 345.00p 345.00p 35627
19/06/2012 346.00p 348.81p 346.00p 348.50p 3755
18/06/2012 345.25p 353.00p 344.00p 344.00p 24280
15/06/2012 354.00p 354.00p 341.75p 341.75p 13912
14/06/2012 345.25p 351.81p 345.25p 349.62p 1399
13/06/2012 350.92p 355.65p 349.34p 350.00p 4246
12/06/2012 354.25p 359.00p 354.25p 357.00p 10612
11/06/2012 360.00p 360.00p 354.00p 354.00p 10558
08/06/2012 365.00p 365.00p 357.00p 357.00p 8040
07/06/2012 360.25p 364.00p 357.00p 357.00p 122505
06/06/2012 360.00p 365.00p 359.82p 365.00p 33610
01/06/2012 353.00p 360.00p 353.00p 357.00p 41386
31/05/2012 348.00p 357.79p 340.25p 353.50p 8795
30/05/2012 346.00p 353.64p 342.69p 345.00p 9420
29/05/2012 355.00p 355.00p 348.64p 350.38p 1387
28/05/2012 347.80p 347.80p 337.36p 346.00p 5191
25/05/2012 349.00p 349.00p 347.50p 347.50p 8012
24/05/2012 340.25p 349.75p 340.25p 344.88p 12389
23/05/2012 344.00p 347.00p 340.00p 340.00p 17659
22/05/2012 339.00p 339.00p 330.25p 339.00p 17476
21/05/2012 333.00p 340.00p 333.00p 336.50p 17571
18/05/2012 334.25p 335.00p 322.00p 332.00p 36466
17/05/2012 334.25p 341.89p 334.00p 334.00p 4819
16/05/2012 337.00p 343.75p 334.36p 339.00p 14620
15/05/2012 345.00p 353.00p 337.00p 337.00p 11040
14/05/2012 343.00p 353.00p 343.00p 348.00p 13100
11/05/2012 346.00p 353.00p 343.00p 345.00p 19919
10/05/2012 357.75p 359.00p 346.00p 359.00p 2123
09/05/2012 348.25p 361.00p 346.00p 346.00p 8885
08/05/2012 365.00p 365.00p 348.00p 348.00p 2975
04/05/2012 355.25p 363.00p 355.00p 355.00p 2037
03/05/2012 355.00p 362.75p 355.00p 355.00p 8226
02/05/2012 353.50p 364.75p 353.50p 357.00p 22788
01/05/2012 371.00p 372.00p 352.00p 352.00p 10881
30/04/2012 360.25p 373.55p 355.00p 355.50p 64245
27/04/2012 364.25p 369.00p 360.00p 360.00p 12404
26/04/2012 367.50p 367.50p 351.76p 355.00p 11831
25/04/2012 353.00p 364.49p 350.76p 357.00p 6648
24/04/2012 350.25p 353.00p 350.25p 353.00p 4991
23/04/2012 355.00p 364.89p 351.96p 360.00p 13746
20/04/2012 360.00p 362.50p 357.50p 357.50p 4089
19/04/2012 350.25p 367.99p 350.25p 352.00p 9465

*Close Price adjusted for both dividends and splits