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
18/04/2012 348.50p 363.00p 347.37p 361.00p 13197
17/04/2012 348.25p 355.00p 348.25p 348.50p 2472
16/04/2012 360.00p 360.00p 350.27p 351.50p 7346
13/04/2012 352.25p 369.75p 348.50p 350.00p 20182
12/04/2012 365.00p 368.00p 352.00p 352.00p 2253
11/04/2012 358.50p 361.63p 352.00p 352.00p 9989
10/04/2012 356.25p 369.24p 350.00p 350.00p 21843
05/04/2012 368.59p 369.49p 356.13p 363.12p 7069
04/04/2012 359.50p 368.25p 356.00p 356.00p 4078
03/04/2012 361.25p 370.00p 360.00p 360.00p 20548
02/04/2012 369.00p 372.05p 360.50p 360.50p 10504
30/03/2012 366.00p 367.25p 362.00p 362.00p 20289
29/03/2012 359.00p 359.38p 355.80p 359.00p 42305
28/03/2012 356.25p 364.00p 356.00p 356.00p 2950
27/03/2012 363.00p 371.93p 348.75p 356.00p 30379
26/03/2012 363.25p 371.93p 363.00p 363.00p 4591
23/03/2012 373.00p 373.00p 369.00p 373.00p 4656
22/03/2012 370.89p 372.00p 368.13p 372.00p 2575
21/03/2012 363.25p 370.89p 363.00p 363.00p 4615
20/03/2012 365.25p 370.64p 363.00p 363.00p 5514
19/03/2012 366.00p 373.68p 365.00p 365.00p 16579
16/03/2012 365.25p 374.00p 365.00p 366.75p 112267
15/03/2012 367.00p 373.00p 365.09p 370.00p 14067
14/03/2012 366.00p 372.75p 366.00p 370.00p 16358
13/03/2012 370.00p 372.75p 365.00p 370.00p 11087
12/03/2012 375.75p 376.00p 371.88p 376.00p 1212
09/03/2012 375.75p 376.00p 369.30p 376.00p 3680
08/03/2012 375.75p 376.00p 362.80p 376.00p 8932
07/03/2012 372.00p 374.00p 372.00p 372.50p 1111
06/03/2012 368.85p 372.00p 368.78p 372.00p 3302
05/03/2012 376.00p 376.00p 368.16p 374.50p 14632
02/03/2012 375.00p 378.00p 372.78p 376.87p 4935
01/03/2012 373.00p 382.00p 373.00p 379.38p 5171
29/02/2012 377.00p 380.87p 377.00p 377.00p 1566
28/02/2012 376.00p 381.00p 376.00p 381.00p 1592
27/02/2012 373.50p 379.00p 372.60p 376.75p 1921
24/02/2012 376.00p 379.75p 376.00p 379.75p 23972
23/02/2012 377.14p 377.14p 374.50p 374.50p 11817
22/02/2012 377.00p 377.00p 372.00p 372.00p 7770
21/02/2012 378.75p 379.92p 371.02p 377.75p 10065
20/02/2012 377.00p 380.00p 372.19p 380.00p 21623
17/02/2012 375.00p 380.75p 372.21p 380.00p 14070
16/02/2012 340.00p 388.00p 340.00p 380.00p 47867
15/02/2012 351.75p 351.75p 340.00p 340.00p 11507
14/02/2012 350.75p 350.75p 341.21p 347.00p 16463
13/02/2012 347.00p 350.75p 346.00p 350.75p 32911
10/02/2012 335.00p 346.10p 335.00p 346.00p 46988
09/02/2012 333.00p 335.37p 330.00p 330.00p 8004
08/02/2012 341.00p 341.00p 333.05p 337.00p 3327
07/02/2012 337.00p 341.00p 333.80p 341.00p 1737
06/02/2012 338.25p 343.13p 335.00p 335.00p 12611
03/02/2012 337.88p 342.50p 334.11p 342.50p 2069
02/02/2012 332.25p 336.00p 332.25p 336.00p 263
01/02/2012 339.00p 344.50p 330.00p 330.00p 21603
31/01/2012 342.00p 342.00p 333.25p 333.25p 6640
30/01/2012 341.25p 345.00p 341.25p 345.00p 697
27/01/2012 345.00p 346.13p 343.33p 346.13p 35264
26/01/2012 341.50p 341.50p 340.75p 340.75p 2800
25/01/2012 341.65p 344.13p 341.00p 341.50p 3827
24/01/2012 342.50p 342.50p 340.83p 341.50p 15192
23/01/2012 340.00p 345.00p 340.00p 345.00p 2689
20/01/2012 341.25p 342.50p 339.00p 342.50p 17564
19/01/2012 336.25p 339.50p 336.25p 339.50p 21602
18/01/2012 335.50p 340.00p 330.25p 339.00p 39403
17/01/2012 336.92p 338.25p 330.00p 334.00p 6617
16/01/2012 337.50p 337.50p 327.25p 331.00p 9303
13/01/2012 334.24p 334.24p 330.50p 330.50p 965
12/01/2012 326.62p 336.24p 326.62p 327.25p 3319
11/01/2012 325.73p 336.65p 325.25p 331.12p 5087
10/01/2012 337.75p 338.00p 327.76p 338.00p 8842
09/01/2012 332.00p 338.18p 326.11p 335.00p 10972
06/01/2012 330.00p 331.50p 320.76p 326.50p 0
05/01/2012 330.00p 331.50p 320.76p 328.00p 11803
04/01/2012 324.76p 333.60p 324.76p 331.50p 3216
03/01/2012 323.00p 333.00p 310.07p 333.00p 14810
30/12/2011 313.50p 313.50p 313.50p 313.50p 4377
29/12/2011 320.00p 320.00p 315.00p 315.00p 3245
28/12/2011 319.75p 319.75p 310.88p 317.62p 3000
23/12/2011 314.00p 314.00p 313.50p 313.50p 140
22/12/2011 315.12p 318.83p 315.12p 317.25p 948
21/12/2011 310.25p 318.06p 310.00p 316.00p 29385
20/12/2011 311.85p 313.50p 311.85p 313.50p 780
19/12/2011 310.00p 316.82p 310.00p 310.00p 225
16/12/2011 313.00p 318.00p 309.75p 318.00p 14240
15/12/2011 317.48p 317.48p 308.60p 313.50p 1699
14/12/2011 310.00p 318.75p 307.50p 318.75p 6089
13/12/2011 311.95p 317.79p 310.00p 310.00p 4190
12/12/2011 314.88p 314.88p 313.88p 313.88p 3000
09/12/2011 315.25p 315.25p 310.11p 311.00p 6220
08/12/2011 327.00p 330.38p 315.00p 315.00p 9043
07/12/2011 330.00p 331.50p 326.50p 329.87p 10010
06/12/2011 330.00p 331.00p 325.00p 331.00p 146145
05/12/2011 330.00p 330.00p 327.00p 327.00p 4134
02/12/2011 325.00p 327.50p 325.00p 327.50p 1524
01/12/2011 320.00p 327.00p 316.11p 327.00p 12736
30/11/2011 312.00p 322.00p 311.61p 321.00p 17050
29/11/2011 313.50p 315.00p 310.00p 312.50p 11962
28/11/2011 305.25p 310.00p 305.25p 310.00p 2791
25/11/2011 310.00p 310.00p 309.00p 310.00p 199
24/11/2011 305.50p 317.17p 305.50p 309.00p 9997
23/11/2011 305.25p 312.07p 305.00p 305.00p 8999
22/11/2011 306.75p 312.50p 304.25p 306.50p 14167
21/11/2011 303.51p 319.00p 303.51p 313.00p 22100
18/11/2011 312.00p 312.00p 307.25p 312.00p 7426
17/11/2011 313.75p 315.00p 304.50p 315.00p 80846
16/11/2011 305.00p 310.50p 302.10p 306.00p 70113
15/11/2011 302.00p 311.31p 302.00p 303.50p 14363
14/11/2011 303.00p 308.50p 302.35p 308.50p 80942
11/11/2011 310.00p 310.00p 310.00p 310.00p 1751
10/11/2011 297.00p 297.50p 295.00p 297.00p 17415
09/11/2011 303.00p 303.00p 295.00p 300.00p 14850
08/11/2011 295.00p 300.52p 294.50p 299.50p 12771
07/11/2011 296.00p 300.75p 294.00p 297.50p 10331
04/11/2011 296.00p 299.50p 296.00p 299.50p 2879
03/11/2011 295.00p 301.25p 295.00p 299.50p 17192
02/11/2011 293.25p 295.00p 291.00p 294.00p 12231
01/11/2011 291.00p 301.38p 289.00p 295.00p 13021
31/10/2011 291.25p 292.75p 289.00p 289.00p 8535
28/10/2011 291.25p 301.31p 291.00p 291.00p 5674
27/10/2011 291.00p 293.25p 290.50p 290.50p 3339
26/10/2011 291.00p 291.25p 290.00p 290.00p 9315
25/10/2011 293.25p 293.25p 291.00p 291.00p 1390
24/10/2011 289.25p 290.00p 289.25p 290.00p 2156
21/10/2011 289.25p 297.58p 289.00p 289.00p 2795
20/10/2011 292.00p 292.00p 289.00p 289.00p 1100
19/10/2011 301.82p 301.82p 298.13p 298.13p 104
18/10/2011 295.00p 295.00p 294.50p 294.50p 1800
17/10/2011 298.55p 308.42p 298.50p 298.50p 246
14/10/2011 290.00p 307.38p 279.35p 295.00p 31265
13/10/2011 280.25p 289.71p 278.00p 278.00p 3838
12/10/2011 291.75p 291.75p 286.00p 287.00p 4305
11/10/2011 284.00p 285.00p 276.00p 282.25p 41338
10/10/2011 280.00p 280.00p 274.00p 274.00p 6815
07/10/2011 278.00p 278.00p 274.00p 274.00p 17311
06/10/2011 277.00p 277.00p 274.60p 275.50p 11491
05/10/2011 277.00p 283.00p 275.50p 275.50p 16531
04/10/2011 280.00p 281.89p 276.00p 276.25p 8090
03/10/2011 280.25p 285.00p 277.00p 277.00p 18378
30/09/2011 280.00p 280.00p 277.25p 277.25p 1434
29/09/2011 288.25p 294.75p 276.59p 282.25p 9118
28/09/2011 300.00p 300.00p 293.50p 293.50p 2595
27/09/2011 298.00p 300.00p 297.50p 297.50p 53406
26/09/2011 283.00p 290.00p 283.00p 287.50p 3888
23/09/2011 275.25p 276.00p 270.00p 275.00p 43221
22/09/2011 290.00p 290.00p 275.36p 284.00p 3055
21/09/2011 293.00p 298.49p 292.36p 295.62p 8102
20/09/2011 300.00p 300.00p 297.00p 297.00p 3437
19/09/2011 295.25p 308.00p 291.00p 291.00p 3296
16/09/2011 295.25p 308.00p 295.25p 308.00p 2585
15/09/2011 297.00p 304.00p 297.00p 304.00p 11973
14/09/2011 294.00p 295.00p 285.00p 293.00p 21193
13/09/2011 292.75p 292.75p 291.50p 292.00p 2213
12/09/2011 290.00p 299.00p 288.90p 297.50p 500
09/09/2011 290.25p 296.00p 288.25p 288.25p 13412
08/09/2011 301.00p 308.50p 285.00p 290.00p 28667
07/09/2011 312.24p 312.24p 301.36p 308.50p 3157
06/09/2011 312.26p 312.26p 300.00p 300.00p 3947
05/09/2011 313.75p 313.75p 300.00p 304.50p 5837
02/09/2011 308.00p 308.00p 305.00p 307.63p 3100
01/09/2011 314.00p 322.75p 309.50p 309.50p 0
31/08/2011 314.00p 322.75p 312.00p 312.00p 3177
30/08/2011 317.75p 317.75p 310.36p 315.00p 394
26/08/2011 316.75p 316.75p 307.25p 312.12p 0
25/08/2011 316.75p 316.75p 307.25p 312.50p 6123
24/08/2011 310.00p 314.00p 309.00p 310.00p 2164
23/08/2011 307.00p 314.00p 307.00p 310.50p 6626
22/08/2011 305.00p 305.00p 305.00p 305.00p 162
19/08/2011 310.00p 310.25p 305.00p 305.50p 11838
18/08/2011 315.00p 315.00p 310.00p 313.00p 10542
17/08/2011 315.00p 318.00p 310.00p 315.00p 18425
16/08/2011 322.00p 323.50p 322.00p 323.50p 6313
15/08/2011 326.00p 326.00p 324.62p 324.62p 1250
12/08/2011 320.00p 327.00p 318.00p 323.50p 10336
11/08/2011 315.00p 317.00p 310.00p 316.00p 8071
10/08/2011 305.00p 309.50p 300.00p 309.00p 39376
09/08/2011 303.00p 312.50p 302.00p 312.50p 35521
08/08/2011 310.00p 313.00p 294.14p 306.12p 12156
05/08/2011 310.00p 311.00p 305.00p 305.00p 24044
04/08/2011 335.50p 335.50p 304.00p 307.00p 43066
03/08/2011 328.00p 334.50p 322.00p 330.38p 5873
02/08/2011 327.50p 336.00p 327.50p 333.00p 322798
01/08/2011 342.75p 342.75p 330.75p 335.12p 5654
29/07/2011 344.00p 345.00p 335.00p 337.00p 26479
28/07/2011 353.75p 353.78p 345.00p 349.87p 3433
27/07/2011 356.00p 359.00p 352.00p 353.63p 19709
26/07/2011 364.36p 367.30p 352.50p 352.50p 1237
25/07/2011 352.00p 369.00p 345.00p 369.00p 32580
22/07/2011 352.00p 356.75p 352.00p 352.38p 11858
21/07/2011 354.98p 354.98p 348.00p 348.00p 111
20/07/2011 348.21p 356.27p 348.21p 351.13p 2455
19/07/2011 352.00p 352.00p 348.50p 348.50p 4365
18/07/2011 347.00p 357.45p 347.00p 353.00p 9419
15/07/2011 357.36p 358.75p 354.50p 354.50p 7042
14/07/2011 357.36p 357.36p 354.50p 354.50p 9080
13/07/2011 358.50p 358.50p 351.95p 355.87p 6136
12/07/2011 354.00p 358.00p 346.57p 356.00p 27589
11/07/2011 354.72p 358.12p 353.25p 358.12p 6483
08/07/2011 354.25p 358.12p 354.25p 358.12p 63
07/07/2011 355.00p 358.12p 355.00p 358.12p 106140
06/07/2011 355.00p 359.90p 355.00p 358.12p 4309

*Close Price adjusted for both dividends and splits