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
30/11/2009 252.00p 257.00p 248.00p 257.00p 10703
27/11/2009 252.00p 263.50p 250.00p 252.00p 4398
26/11/2009 253.00p 266.01p 253.00p 253.00p 9020
25/11/2009 258.00p 270.00p 255.00p 259.00p 23029
24/11/2009 263.00p 267.70p 256.00p 262.50p 2938
23/11/2009 267.00p 272.00p 260.00p 260.00p 40589
20/11/2009 270.00p 270.00p 264.50p 265.00p 11266
19/11/2009 276.00p 282.75p 270.00p 270.75p 15794
18/11/2009 282.00p 294.60p 276.00p 283.00p 18088
17/11/2009 293.25p 295.00p 280.00p 280.00p 23027
16/11/2009 295.00p 304.50p 294.00p 300.00p 7890
13/11/2009 297.00p 304.00p 293.00p 299.50p 12043
12/11/2009 296.00p 297.00p 291.00p 297.00p 236
11/11/2009 299.00p 299.00p 291.00p 296.00p 1758
10/11/2009 285.00p 291.50p 285.00p 291.50p 4687
09/11/2009 285.00p 285.00p 285.00p 285.00p 3173
06/11/2009 285.00p 288.50p 285.00p 288.50p 2170
05/11/2009 289.00p 289.00p 288.00p 288.00p 1812
04/11/2009 291.00p 292.00p 289.00p 289.00p 9445
03/11/2009 286.00p 286.00p 281.50p 281.50p 2625
02/11/2009 282.00p 283.50p 282.00p 283.50p 0
30/10/2009 289.75p 289.75p 280.00p 282.00p 30826
29/10/2009 290.00p 290.00p 281.00p 281.00p 7335
28/10/2009 300.50p 300.50p 292.00p 292.00p 11886
27/10/2009 295.00p 300.50p 295.00p 300.50p 45842
26/10/2009 303.00p 303.00p 303.00p 303.00p 157
23/10/2009 302.50p 303.00p 302.50p 303.00p 7
22/10/2009 295.00p 295.00p 295.00p 302.50p 10046
21/10/2009 303.00p 303.00p 301.00p 301.00p 5076
20/10/2009 301.00p 303.00p 301.00p 303.00p 5155
19/10/2009 301.25p 301.25p 301.00p 301.00p 2500
16/10/2009 301.50p 301.50p 301.25p 301.25p 2114
15/10/2009 295.25p 308.00p 295.25p 301.50p 9000
14/10/2009 296.75p 299.00p 296.75p 297.00p 28991
13/10/2009 296.00p 298.00p 295.00p 298.00p 9563
12/10/2009 298.00p 306.75p 298.00p 306.75p 6183
09/10/2009 295.00p 296.50p 293.00p 296.50p 5000
08/10/2009 301.50p 302.50p 301.50p 302.50p 3162
07/10/2009 304.25p 304.25p 301.50p 301.50p 19120
06/10/2009 305.25p 305.25p 304.25p 304.25p 3201
05/10/2009 299.00p 305.25p 299.00p 305.25p 1796
02/10/2009 305.00p 306.50p 305.00p 306.50p 2461
01/10/2009 309.75p 309.75p 309.75p 309.75p 6388
30/09/2009 315.00p 315.00p 309.75p 309.75p 3680
29/09/2009 315.00p 315.00p 315.00p 315.00p 4835
28/09/2009 310.00p 311.25p 310.00p 311.25p 5938
25/09/2009 315.00p 315.00p 310.00p 310.00p 4535
24/09/2009 312.00p 312.00p 304.00p 311.00p 12346
23/09/2009 311.00p 311.00p 308.50p 308.50p 12667
22/09/2009 308.00p 311.00p 308.00p 311.00p 9759
21/09/2009 314.00p 314.00p 303.50p 303.50p 1384

*Close Price adjusted for both dividends and splits