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
09/02/2024 505.00p 516.09p 505.00p 513.50p 22990
08/02/2024 510.00p 513.00p 501.90p 513.00p 8930
07/02/2024 510.00p 512.50p 500.00p 512.50p 15481
06/02/2024 510.00p 521.94p 503.25p 512.50p 4538
05/02/2024 505.00p 526.04p 492.00p 511.00p 13299
02/02/2024 505.00p 520.00p 505.00p 511.00p 121566
01/02/2024 500.00p 530.00p 497.22p 511.00p 2090
31/01/2024 500.00p 525.00p 488.00p 492.00p 9746
30/01/2024 505.00p 507.00p 507.00p 507.00p 0
29/01/2024 505.00p 509.00p 491.72p 507.00p 1324
26/01/2024 505.00p 514.16p 491.07p 505.50p 3048
25/01/2024 505.00p 509.00p 490.68p 504.50p 4360
24/01/2024 505.00p 520.00p 495.36p 505.00p 3439
23/01/2024 505.00p 505.00p 485.00p 494.50p 56832
22/01/2024 525.00p 502.00p 484.00p 502.00p 53992
19/01/2024 525.00p 525.00p 488.64p 501.50p 10072
18/01/2024 496.00p 504.00p 490.40p 504.00p 48280
17/01/2024 496.00p 504.00p 490.40p 504.00p 5244
16/01/2024 496.00p 501.50p 488.61p 501.50p 7080
15/01/2024 496.00p 505.50p 497.88p 505.50p 8567
12/01/2024 496.00p 508.00p 497.56p 505.50p 3703
11/01/2024 496.00p 504.40p 496.00p 500.50p 7223
10/01/2024 505.00p 505.69p 498.10p 500.50p 5368
09/01/2024 505.00p 508.60p 497.44p 505.50p 6194
08/01/2024 505.00p 514.00p 498.04p 510.50p 33862
05/01/2024 530.00p 508.00p 503.82p 508.00p 5780
04/01/2024 530.00p 505.50p 497.74p 505.50p 3330
03/01/2024 530.00p 508.00p 497.74p 508.00p 3072
02/01/2024 530.00p 510.50p 508.00p 508.00p 0
29/12/2023 530.00p 510.50p 498.00p 510.50p 2704
28/12/2023 530.00p 505.50p 496.00p 505.50p 7108
27/12/2023 530.00p 514.00p 500.00p 507.50p 6094
22/12/2023 530.00p 510.00p 501.00p 510.00p 1813
21/12/2023 530.00p 515.00p 503.75p 510.00p 3391
20/12/2023 530.00p 520.00p 505.00p 520.00p 9032
19/12/2023 530.00p 530.00p 512.50p 512.50p 4200
18/12/2023 505.00p 517.50p 505.00p 517.50p 9694
15/12/2023 505.00p 515.00p 505.00p 512.50p 19273
14/12/2023 505.00p 517.00p 505.00p 515.00p 8998
13/12/2023 505.00p 525.00p 500.00p 510.00p 3191
12/12/2023 515.00p 519.90p 505.00p 517.50p 1336
11/12/2023 515.00p 519.90p 509.50p 515.00p 9067
08/12/2023 525.00p 525.00p 510.00p 520.00p 1570
07/12/2023 515.00p 522.00p 500.00p 520.00p 12167
06/12/2023 520.00p 523.55p 515.51p 517.50p 10190
05/12/2023 515.00p 540.00p 517.00p 527.50p 677
04/12/2023 515.00p 529.41p 517.00p 525.00p 11518
01/12/2023 515.00p 540.00p 510.00p 527.50p 6810
30/11/2023 515.00p 540.00p 515.00p 530.00p 6045
29/11/2023 550.00p 532.50p 527.50p 532.50p 0
28/11/2023 550.00p 538.00p 521.93p 527.50p 327
27/11/2023 550.00p 542.90p 517.00p 530.00p 8778
24/11/2023 550.00p 532.50p 530.00p 532.50p 0
23/11/2023 550.00p 530.00p 521.90p 530.00p 910
22/11/2023 550.00p 530.00p 521.90p 530.00p 10467
21/11/2023 550.00p 545.00p 515.00p 532.50p 146701
20/11/2023 550.00p 535.00p 507.40p 530.00p 12876
17/11/2023 550.00p 550.00p 532.50p 532.50p 2003
16/11/2023 540.00p 540.00p 515.00p 532.50p 9281
15/11/2023 510.00p 545.00p 510.00p 530.00p 4278
14/11/2023 520.00p 535.00p 510.00p 535.00p 723
13/11/2023 520.00p 532.50p 512.40p 532.50p 12054
10/11/2023 520.00p 534.00p 505.00p 530.00p 7255
09/11/2023 535.00p 540.00p 525.60p 540.00p 692
08/11/2023 535.00p 535.00p 530.00p 530.00p 2392
07/11/2023 535.00p 527.50p 524.00p 527.50p 28158
06/11/2023 535.00p 559.70p 529.80p 542.50p 33007
03/11/2023 510.00p 550.00p 491.26p 535.00p 54186
02/11/2023 490.00p 495.50p 476.00p 495.50p 21752
01/11/2023 488.00p 495.11p 476.00p 488.00p 18539
31/10/2023 488.00p 488.00p 476.00p 488.00p 5358
30/10/2023 488.00p 500.00p 472.90p 490.00p 18607
27/10/2023 488.00p 520.00p 484.40p 504.50p 7047
26/10/2023 515.00p 505.50p 487.60p 505.50p 9993
25/10/2023 515.00p 525.00p 487.60p 506.50p 2466
24/10/2023 515.00p 515.00p 485.00p 506.50p 13228
23/10/2023 515.00p 555.00p 515.00p 532.50p 1478
20/10/2023 525.00p 540.00p 515.00p 530.00p 4860
19/10/2023 525.00p 540.00p 530.50p 540.00p 1025
18/10/2023 525.00p 540.00p 525.60p 540.00p 2059
17/10/2023 525.00p 542.50p 525.00p 542.50p 10642
16/10/2023 525.00p 542.50p 525.30p 542.50p 1391
13/10/2023 525.00p 555.00p 523.10p 540.00p 5836
12/10/2023 525.00p 555.00p 528.00p 537.50p 3
11/10/2023 525.00p 542.50p 524.95p 542.50p 2714
10/10/2023 525.00p 565.00p 533.80p 545.00p 3716
09/10/2023 525.00p 565.00p 525.00p 545.00p 1148
06/10/2023 525.00p 545.00p 525.40p 545.00p 1629
05/10/2023 525.00p 545.00p 545.00p 545.00p 0
04/10/2023 525.00p 545.00p 525.40p 545.00p 1438
03/10/2023 525.00p 545.00p 534.50p 545.00p 266
02/10/2023 525.00p 545.00p 523.36p 545.00p 7818
29/09/2023 530.00p 534.70p 525.50p 530.00p 4042
28/09/2023 530.00p 547.50p 531.70p 547.50p 2283
27/09/2023 530.00p 545.00p 530.00p 545.00p 93
26/09/2023 530.00p 545.00p 530.00p 545.00p 1131
25/09/2023 540.00p 547.50p 526.50p 547.50p 787
22/09/2023 540.00p 547.50p 533.03p 547.50p 865
21/09/2023 540.00p 552.50p 530.45p 552.50p 2647
20/09/2023 540.00p 552.50p 538.00p 552.50p 1519
19/09/2023 540.00p 552.50p 535.15p 552.50p 1868
18/09/2023 540.00p 552.50p 525.00p 552.50p 16165
15/09/2023 540.00p 557.50p 530.10p 557.50p 15558
14/09/2023 540.00p 557.50p 536.00p 557.50p 2985
13/09/2023 540.00p 560.00p 536.00p 560.00p 2383
12/09/2023 540.00p 560.00p 536.00p 560.00p 3857
11/09/2023 540.00p 562.50p 540.45p 562.50p 3367
08/09/2023 540.00p 560.00p 536.00p 560.00p 7977
07/09/2023 540.00p 585.00p 553.54p 557.50p 1934
06/09/2023 540.00p 560.00p 556.00p 560.00p 750
05/09/2023 540.00p 560.00p 536.00p 560.00p 2886
04/09/2023 540.00p 560.00p 536.00p 560.00p 12910
01/09/2023 540.00p 585.00p 540.00p 562.50p 7909
31/08/2023 560.00p 560.90p 539.95p 540.00p 16441
30/08/2023 555.00p 562.50p 544.35p 562.50p 4062
29/08/2023 555.00p 563.90p 545.00p 562.50p 25310
25/08/2023 560.00p 566.08p 544.26p 562.50p 3676
24/08/2023 560.00p 569.00p 538.40p 560.00p 19335
23/08/2023 560.00p 562.50p 562.50p 562.50p 1767
22/08/2023 560.00p 562.50p 559.90p 562.50p 6572
21/08/2023 560.00p 560.00p 535.50p 560.00p 6084
18/08/2023 560.00p 560.00p 540.00p 560.00p 3604
17/08/2023 560.00p 560.00p 559.90p 560.00p 285
16/08/2023 560.00p 560.00p 539.60p 560.00p 2674
15/08/2023 560.00p 560.00p 560.00p 560.00p 222
14/08/2023 560.00p 560.00p 560.00p 560.00p 1953
11/08/2023 560.00p 565.00p 562.50p 565.00p 160
10/08/2023 560.00p 590.00p 535.00p 562.50p 1771
09/08/2023 560.00p 563.90p 539.60p 560.00p 9141
08/08/2023 560.00p 560.00p 539.10p 560.00p 386
07/08/2023 565.00p 569.00p 538.60p 560.00p 6356
04/08/2023 565.00p 563.90p 537.60p 560.00p 2153
03/08/2023 565.00p 563.50p 537.25p 560.00p 5368
02/08/2023 565.00p 564.00p 536.50p 560.00p 6543
01/08/2023 565.00p 580.00p 536.00p 555.00p 13470
31/07/2023 565.00p 565.00p 552.50p 552.50p 502
28/07/2023 550.00p 560.00p 553.40p 560.00p 2129
27/07/2023 550.00p 562.50p 544.50p 562.50p 5910
26/07/2023 550.00p 560.00p 553.40p 560.00p 919
25/07/2023 550.00p 560.00p 560.00p 560.00p 0
24/07/2023 550.00p 560.00p 540.00p 560.00p 1531
21/07/2023 550.00p 560.00p 540.00p 560.00p 537
20/07/2023 550.00p 560.00p 540.00p 560.00p 4240
19/07/2023 550.00p 560.00p 540.00p 560.00p 1064
18/07/2023 550.00p 560.00p 540.00p 560.00p 1057
17/07/2023 550.00p 560.00p 540.00p 560.00p 1328
14/07/2023 550.00p 560.00p 540.00p 560.00p 2223
13/07/2023 550.00p 585.00p 535.00p 560.00p 4228
12/07/2023 550.00p 565.00p 541.00p 560.00p 1518
11/07/2023 550.00p 565.00p 541.00p 560.00p 3248
10/07/2023 550.00p 565.00p 540.50p 560.00p 4141
07/07/2023 550.00p 565.00p 540.50p 560.00p 3297
06/07/2023 550.00p 568.00p 540.50p 562.50p 3440
05/07/2023 550.00p 590.00p 540.00p 560.00p 1003
04/07/2023 550.00p 565.00p 540.00p 560.00p 708
03/07/2023 550.00p 565.00p 541.00p 560.00p 2069
30/06/2023 550.00p 565.00p 547.30p 560.00p 7068
29/06/2023 550.00p 561.00p 542.50p 542.50p 7224
28/06/2023 585.00p 569.00p 550.12p 560.00p 427
27/06/2023 585.00p 569.77p 560.00p 560.00p 3997
26/06/2023 585.00p 571.00p 560.00p 560.00p 2667
23/06/2023 585.00p 571.00p 562.50p 562.50p 51
22/06/2023 585.00p 585.00p 550.00p 562.50p 5341
21/06/2023 585.00p 571.00p 562.50p 562.50p 1752
20/06/2023 585.00p 585.00p 542.00p 562.50p 21002
19/06/2023 545.00p 562.50p 540.00p 562.50p 1874
16/06/2023 545.00p 571.30p 562.50p 562.50p 900
15/06/2023 545.00p 571.30p 551.07p 562.50p 729
14/06/2023 545.00p 571.30p 562.50p 562.50p 418
13/06/2023 545.00p 571.95p 550.00p 562.50p 8092
12/06/2023 545.00p 568.90p 545.00p 560.00p 2818
09/06/2023 555.00p 568.90p 550.00p 560.00p 3687
08/06/2023 555.00p 569.00p 550.00p 560.00p 2561
07/06/2023 555.00p 569.00p 542.00p 560.00p 7052
06/06/2023 555.00p 560.00p 550.00p 560.00p 751
05/06/2023 555.00p 569.00p 550.00p 560.00p 6531
02/06/2023 555.00p 569.00p 550.00p 560.00p 57478
01/06/2023 560.00p 580.00p 540.00p 560.00p 1797
31/05/2023 560.00p 569.00p 540.00p 560.00p 10331
30/05/2023 560.00p 580.00p 540.00p 560.00p 639
26/05/2023 560.00p 580.00p 540.00p 560.00p 4833
25/05/2023 560.00p 569.90p 560.00p 560.00p 3179
24/05/2023 555.00p 560.00p 560.00p 560.00p 0
23/05/2023 555.00p 580.00p 552.00p 560.00p 52972
22/05/2023 555.00p 580.00p 551.60p 560.00p 84044
19/05/2023 540.00p 573.20p 540.00p 560.00p 9482
18/05/2023 550.00p 573.50p 560.00p 560.00p 7845
17/05/2023 550.00p 574.00p 550.50p 560.00p 4282
16/05/2023 550.00p 574.00p 560.00p 560.00p 5768
15/05/2023 550.00p 574.00p 560.00p 560.00p 9249
12/05/2023 550.00p 568.00p 550.00p 560.00p 3098
11/05/2023 550.00p 580.00p 550.00p 552.50p 836
10/05/2023 550.00p 574.00p 547.50p 547.50p 2707
09/05/2023 560.00p 580.00p 557.50p 557.50p 1017
05/05/2023 560.00p 574.00p 551.00p 557.50p 2074
04/05/2023 560.00p 574.00p 557.50p 557.50p 2772
03/05/2023 560.00p 569.00p 550.30p 557.50p 8289
02/05/2023 560.00p 560.00p 535.00p 550.00p 17074
28/04/2023 560.00p 565.00p 529.51p 540.00p 5167
27/04/2023 560.00p 561.50p 535.00p 550.00p 3681

*Close Price adjusted for both dividends and splits