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
26/04/2023 560.00p 561.85p 540.50p 547.50p 3265
25/04/2023 560.00p 560.00p 530.00p 547.50p 1295
24/04/2023 550.00p 572.00p 546.61p 555.00p 2658
21/04/2023 550.00p 573.00p 546.60p 555.00p 9734
20/04/2023 550.00p 574.40p 550.00p 562.50p 4617
19/04/2023 555.00p 580.00p 555.00p 567.50p 56816
18/04/2023 575.00p 578.80p 557.50p 557.50p 5989
17/04/2023 575.00p 579.00p 556.15p 557.50p 10185
14/04/2023 575.00p 579.00p 557.50p 557.50p 2771
13/04/2023 575.00p 579.00p 554.00p 557.50p 9647
12/04/2023 575.00p 579.00p 535.00p 557.50p 2030
11/04/2023 575.00p 579.55p 536.60p 557.50p 9763
06/04/2023 550.00p 574.00p 561.20p 562.50p 5840
05/04/2023 550.00p 561.20p 525.50p 545.00p 852
04/04/2023 550.00p 564.20p 524.00p 545.00p 5640
03/04/2023 550.00p 565.00p 515.00p 545.00p 5741
31/03/2023 550.00p 565.40p 521.60p 562.50p 7526
30/03/2023 550.00p 569.00p 521.00p 562.50p 4897
29/03/2023 550.00p 559.50p 510.98p 537.50p 14558
28/03/2023 515.00p 575.00p 543.50p 557.50p 4671
27/03/2023 515.00p 574.35p 542.50p 542.50p 5907
24/03/2023 515.00p 551.60p 542.50p 542.50p 3843
23/03/2023 515.00p 572.74p 562.50p 562.50p 3680
22/03/2023 515.00p 572.74p 550.95p 562.50p 2936
21/03/2023 515.00p 574.00p 550.25p 562.50p 8957
20/03/2023 515.00p 569.00p 528.20p 562.50p 2032
17/03/2023 515.00p 569.00p 528.20p 542.50p 877
16/03/2023 515.00p 569.00p 526.00p 542.50p 992
15/03/2023 515.00p 575.00p 510.00p 542.50p 2658
14/03/2023 515.00p 569.50p 528.20p 542.50p 188
13/03/2023 515.00p 571.00p 527.00p 542.50p 7519
10/03/2023 515.00p 575.00p 526.90p 542.50p 7633
09/03/2023 515.00p 574.00p 510.00p 542.50p 2940
08/03/2023 515.00p 573.00p 530.10p 542.50p 9197
07/03/2023 515.00p 575.00p 530.10p 542.50p 1351
06/03/2023 515.00p 542.50p 529.50p 542.50p 1173
03/03/2023 515.00p 574.00p 529.50p 542.50p 2994
02/03/2023 515.00p 567.68p 517.15p 542.50p 675
01/03/2023 515.00p 575.00p 528.10p 542.50p 6700
28/02/2023 515.00p 567.50p 528.10p 542.50p 7614
27/02/2023 515.00p 567.50p 542.50p 542.50p 2628
24/02/2023 515.00p 567.50p 526.00p 542.50p 2528
23/02/2023 515.00p 542.50p 526.00p 542.50p 505
22/02/2023 515.00p 567.50p 526.00p 545.00p 1426
21/02/2023 515.00p 567.85p 515.00p 542.50p 3111
20/02/2023 550.00p 550.00p 532.50p 532.50p 6233
17/02/2023 545.00p 578.00p 543.34p 547.50p 814
16/02/2023 545.00p 547.50p 515.00p 547.50p 2585
15/02/2023 545.00p 578.70p 515.00p 547.50p 10320
14/02/2023 545.00p 580.00p 538.40p 547.50p 14580
13/02/2023 545.00p 551.94p 545.00p 547.50p 5343
10/02/2023 540.00p 552.92p 526.00p 547.50p 4323
09/02/2023 540.00p 556.00p 527.20p 550.00p 740
08/02/2023 540.00p 556.90p 552.50p 552.50p 1675
07/02/2023 540.00p 556.60p 522.50p 547.50p 5206
06/02/2023 540.00p 560.75p 531.05p 552.50p 1908
03/02/2023 540.00p 550.00p 545.00p 550.00p 0
02/02/2023 540.00p 570.00p 540.00p 545.00p 1266
01/02/2023 530.00p 562.00p 525.00p 555.00p 21280
31/01/2023 535.00p 516.00p 500.00p 516.00p 516
30/01/2023 535.00p 535.00p 516.00p 516.00p 2292
27/01/2023 500.00p 511.00p 499.60p 511.00p 39467
26/01/2023 500.00p 500.00p 496.00p 496.00p 17502
25/01/2023 500.00p 500.00p 496.00p 496.00p 68869
24/01/2023 500.00p 501.75p 496.00p 496.00p 12544
23/01/2023 500.00p 509.39p 501.60p 505.00p 6178
20/01/2023 500.00p 505.00p 505.00p 505.00p 0
19/01/2023 500.00p 509.39p 505.00p 505.00p 6041
18/01/2023 500.00p 509.50p 500.00p 507.50p 5115
17/01/2023 510.00p 509.80p 505.00p 505.00p 4054
16/01/2023 510.00p 510.00p 500.00p 505.00p 37587
13/01/2023 510.00p 509.56p 499.00p 499.00p 1185
12/01/2023 510.00p 535.00p 503.00p 503.00p 4168
11/01/2023 520.00p 518.50p 508.00p 508.00p 3972
10/01/2023 520.00p 518.55p 508.00p 508.00p 914
09/01/2023 520.00p 520.00p 512.50p 512.50p 5676
06/01/2023 520.00p 529.00p 512.50p 512.50p 6809
05/01/2023 520.00p 529.00p 512.50p 517.50p 21452
04/01/2023 520.00p 520.00p 516.35p 517.50p 7584
03/01/2023 490.00p 519.60p 500.00p 512.50p 4927
30/12/2022 490.00p 509.00p 499.34p 509.00p 597
29/12/2022 490.00p 519.00p 510.00p 510.00p 8260
28/12/2022 490.00p 510.00p 500.80p 510.00p 3899
23/12/2022 490.00p 500.00p 495.40p 500.00p 1200
22/12/2022 490.00p 508.00p 490.00p 500.00p 3144
21/12/2022 496.00p 508.00p 495.00p 500.00p 7091
20/12/2022 496.00p 509.00p 500.00p 500.00p 2592
19/12/2022 496.00p 510.00p 494.80p 510.00p 1943
16/12/2022 496.00p 510.00p 496.00p 510.00p 6316
15/12/2022 496.00p 510.00p 494.40p 510.00p 1028
14/12/2022 496.00p 503.00p 490.00p 503.00p 29405
13/12/2022 496.00p 504.50p 490.30p 500.00p 20445
12/12/2022 496.00p 505.50p 490.80p 505.00p 3261
09/12/2022 496.00p 508.00p 505.70p 508.00p 353
08/12/2022 496.00p 508.00p 498.00p 508.00p 13377
07/12/2022 496.00p 516.59p 496.00p 503.00p 38197
06/12/2022 515.00p 521.00p 500.00p 510.50p 9697
05/12/2022 515.00p 525.00p 510.50p 510.50p 9871
02/12/2022 515.00p 523.35p 514.90p 517.50p 7086
01/12/2022 510.00p 535.00p 516.50p 520.00p 4601
30/11/2022 510.00p 529.40p 520.00p 520.00p 3892
29/11/2022 510.00p 533.45p 507.20p 515.00p 4459
28/11/2022 510.00p 529.50p 500.00p 522.50p 176957
25/11/2022 500.00p 525.00p 500.00p 512.50p 46279
24/11/2022 505.00p 539.00p 500.00p 517.50p 15052
23/11/2022 525.00p 539.00p 525.00p 532.50p 945
22/11/2022 555.00p 539.05p 500.55p 527.50p 7635597
21/11/2022 555.00p 545.00p 525.00p 525.00p 135
18/11/2022 555.00p 550.00p 527.50p 527.50p 71
17/11/2022 555.00p 555.00p 500.00p 525.00p 2598
16/11/2022 555.00p 552.75p 514.95p 532.50p 3541
15/11/2022 555.00p 555.00p 517.00p 532.50p 1846
14/11/2022 535.00p 535.00p 517.00p 525.00p 911
11/11/2022 535.00p 535.00p 500.00p 517.50p 3126
10/11/2022 535.00p 535.00p 497.60p 504.00p 502
09/11/2022 535.00p 535.00p 488.00p 511.50p 9489
08/11/2022 510.00p 508.00p 490.89p 497.00p 9799
07/11/2022 510.00p 515.00p 484.00p 497.00p 17873
04/11/2022 492.00p 508.70p 490.76p 497.00p 13287
03/11/2022 492.00p 510.00p 489.25p 494.50p 39323
02/11/2022 540.00p 545.00p 525.00p 532.50p 126411
01/11/2022 540.00p 552.00p 530.00p 530.00p 131469
31/10/2022 535.00p 545.00p 527.50p 527.50p 3013
28/10/2022 535.00p 535.00p 522.00p 535.00p 16570
27/10/2022 530.00p 532.60p 521.51p 525.00p 1930
26/10/2022 530.00p 532.60p 525.00p 525.00p 4467
25/10/2022 530.00p 535.00p 525.00p 525.00p 2229
24/10/2022 530.00p 540.00p 520.25p 525.00p 12344
21/10/2022 530.00p 550.00p 519.00p 527.50p 18356
20/10/2022 500.00p 507.50p 500.00p 507.50p 1000
19/10/2022 530.00p 525.00p 486.00p 500.50p 3027
18/10/2022 530.00p 500.50p 485.31p 500.50p 121
17/10/2022 530.00p 515.00p 485.31p 507.50p 1746
14/10/2022 530.00p 524.63p 481.39p 500.50p 16175
13/10/2022 530.00p 501.48p 476.00p 500.50p 4188
12/10/2022 530.00p 512.44p 490.00p 500.50p 9325
11/10/2022 530.00p 512.50p 495.00p 512.50p 201
10/10/2022 530.00p 514.00p 494.95p 512.50p 4024
07/10/2022 530.00p 519.45p 494.00p 506.50p 16051
06/10/2022 530.00p 511.50p 493.17p 511.50p 3000
05/10/2022 530.00p 520.00p 511.50p 511.50p 228
04/10/2022 530.00p 520.00p 505.00p 511.50p 4768
03/10/2022 530.00p 509.00p 488.00p 509.00p 1625
30/09/2022 530.00p 511.50p 488.00p 511.50p 6893
29/09/2022 530.00p 520.00p 488.47p 511.50p 2365
28/09/2022 530.00p 521.00p 501.00p 511.50p 921
27/09/2022 530.00p 521.60p 520.00p 520.00p 1142
26/09/2022 530.00p 527.50p 506.75p 522.50p 2940
23/09/2022 530.00p 528.50p 514.00p 520.00p 15340
22/09/2022 530.00p 528.90p 514.00p 520.00p 294
21/09/2022 530.00p 530.00p 513.56p 520.00p 19088
20/09/2022 530.00p 534.40p 512.00p 520.00p 5013
19/09/2022 530.00p 539.60p 520.00p 520.00p 7838
16/09/2022 530.00p 539.60p 520.00p 520.00p 2838
15/09/2022 530.00p 525.60p 508.00p 520.00p 17590
14/09/2022 530.00p 527.00p 508.00p 520.00p 966
13/09/2022 530.00p 520.00p 508.00p 520.00p 1075
12/09/2022 530.00p 530.00p 506.80p 520.00p 9316
09/09/2022 530.00p 526.00p 500.00p 520.00p 4727
08/09/2022 530.00p 531.75p 515.00p 515.00p 4532
07/09/2022 500.00p 534.00p 507.01p 520.00p 5378
06/09/2022 500.00p 534.00p 507.01p 520.00p 2525
05/09/2022 500.00p 534.50p 506.80p 520.00p 2271
02/09/2022 500.00p 520.00p 506.50p 520.00p 1238
01/09/2022 500.00p 536.80p 506.00p 520.00p 5182
31/08/2022 500.00p 536.80p 518.10p 520.00p 458
30/08/2022 500.00p 539.00p 510.00p 520.00p 10347
29/08/2022 500.00p 529.40p 500.00p 520.00p 2939
26/08/2022 500.00p 529.40p 500.00p 520.00p 2939
25/08/2022 464.00p 530.00p 511.50p 515.00p 14329
24/08/2022 464.00p 511.50p 511.00p 511.00p 971
23/08/2022 464.00p 511.00p 492.50p 511.00p 430
22/08/2022 464.00p 512.50p 492.50p 511.00p 15483
19/08/2022 464.00p 514.00p 492.50p 511.00p 3207
18/08/2022 464.00p 511.00p 511.00p 511.00p 0
17/08/2022 464.00p 511.00p 495.04p 511.00p 997
16/08/2022 464.00p 511.00p 509.00p 511.00p 3593
15/08/2022 464.00p 511.00p 492.00p 511.00p 2985
12/08/2022 464.00p 511.00p 509.00p 511.00p 2952
11/08/2022 464.00p 511.00p 492.00p 511.00p 1012
10/08/2022 464.00p 509.00p 483.20p 509.00p 941
09/08/2022 464.00p 500.00p 481.00p 498.00p 3929
08/08/2022 464.00p 493.50p 475.44p 493.50p 8752
05/08/2022 464.00p 493.50p 493.50p 493.50p 0
04/08/2022 464.00p 493.50p 468.00p 493.50p 12276
03/08/2022 464.00p 489.30p 487.00p 487.00p 272
02/08/2022 464.00p 485.60p 466.88p 482.00p 3611
01/08/2022 464.00p 492.00p 465.99p 482.00p 10654
29/07/2022 464.00p 492.90p 464.00p 491.00p 10877
28/07/2022 476.00p 486.00p 472.50p 483.00p 4266
27/07/2022 476.00p 479.00p 461.52p 479.00p 18830
26/07/2022 476.00p 484.23p 454.00p 474.00p 17428
25/07/2022 480.00p 495.50p 484.20p 495.50p 3564
22/07/2022 480.00p 495.50p 470.00p 495.50p 13935
21/07/2022 480.00p 495.50p 480.00p 495.50p 8844
20/07/2022 484.00p 500.00p 490.00p 500.00p 2611
19/07/2022 484.00p 500.00p 476.00p 500.00p 12697
18/07/2022 484.00p 504.50p 496.00p 504.50p 1400
15/07/2022 484.00p 504.50p 485.00p 504.50p 640
14/07/2022 484.00p 504.50p 497.00p 504.50p 400

*Close Price adjusted for both dividends and splits