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
05/10/2021 412.00p 435.00p 434.80p 435.00p 12000
04/10/2021 412.00p 434.00p 425.68p 434.00p 6268
01/10/2021 412.00p 429.36p 407.60p 426.00p 21082
30/09/2021 424.00p 427.00p 415.60p 424.00p 9601
29/09/2021 424.00p 430.00p 418.10p 425.00p 23341
28/09/2021 424.00p 432.00p 422.00p 432.00p 4866
27/09/2021 434.00p 436.00p 426.40p 436.00p 5176
24/09/2021 434.00p 436.40p 428.25p 436.00p 5015
23/09/2021 434.00p 437.00p 429.00p 437.00p 3077
22/09/2021 434.00p 437.00p 428.18p 437.00p 8074
21/09/2021 434.00p 439.00p 426.20p 437.00p 7259
20/09/2021 434.00p 442.00p 426.20p 436.00p 6532
17/09/2021 430.00p 443.00p 435.32p 440.00p 1533
16/09/2021 430.00p 444.40p 422.00p 440.00p 25955
15/09/2021 426.00p 426.00p 406.00p 416.00p 3795
14/09/2021 406.00p 420.00p 412.40p 420.00p 804
13/09/2021 406.00p 418.00p 406.00p 418.00p 2119
10/09/2021 404.00p 418.00p 410.80p 418.00p 8100
09/09/2021 404.00p 422.00p 412.00p 418.00p 1205
08/09/2021 404.00p 422.80p 412.00p 420.00p 3266
07/09/2021 404.00p 422.80p 412.00p 420.00p 2911
06/09/2021 404.00p 424.00p 407.00p 420.00p 11404
03/09/2021 404.00p 420.00p 412.00p 420.00p 2650
02/09/2021 404.00p 424.20p 420.00p 420.00p 950
01/09/2021 404.00p 423.50p 404.00p 419.00p 9302
31/08/2021 404.00p 424.00p 404.00p 419.00p 8367
30/08/2021 404.00p 419.00p 404.00p 419.00p 2702
27/08/2021 404.00p 419.00p 404.00p 419.00p 2702
26/08/2021 408.00p 424.00p 419.00p 419.00p 248
25/08/2021 408.00p 424.00p 410.00p 419.00p 2518
24/08/2021 408.00p 424.10p 410.00p 419.00p 10377
23/08/2021 408.00p 425.00p 404.00p 419.00p 45626
20/08/2021 408.00p 425.00p 414.80p 419.00p 3874
19/08/2021 408.00p 425.00p 413.90p 419.00p 1321
18/08/2021 408.00p 425.60p 410.00p 419.00p 3574
17/08/2021 408.00p 419.84p 413.90p 419.00p 10102
16/08/2021 408.00p 432.00p 414.50p 419.00p 6375
13/08/2021 408.00p 426.80p 413.90p 419.00p 895
12/08/2021 408.00p 427.00p 413.76p 419.00p 3235
11/08/2021 408.00p 432.00p 412.70p 419.00p 7795
10/08/2021 408.00p 421.65p 419.00p 419.00p 5642
09/08/2021 408.00p 431.60p 419.00p 419.00p 2233
06/08/2021 408.00p 432.44p 411.60p 419.00p 5859
05/08/2021 408.00p 411.60p 402.00p 402.00p 648
04/08/2021 408.00p 411.52p 401.00p 401.00p 904
03/08/2021 408.00p 411.56p 398.80p 400.00p 11483
02/08/2021 408.00p 410.80p 397.80p 403.00p 8545
30/07/2021 398.00p 404.31p 388.00p 396.00p 3300
29/07/2021 398.00p 406.00p 393.25p 398.00p 5445
28/07/2021 398.00p 400.00p 392.50p 396.00p 15453
27/07/2021 388.00p 400.30p 397.00p 397.00p 1249
26/07/2021 388.00p 404.31p 386.40p 397.00p 5678
23/07/2021 388.00p 396.00p 390.00p 396.00p 653
22/07/2021 388.00p 404.31p 390.00p 396.00p 1355
21/07/2021 388.00p 403.44p 388.67p 396.00p 10487
20/07/2021 388.00p 403.44p 388.00p 395.00p 4300
19/07/2021 388.00p 403.44p 395.00p 395.00p 3131
16/07/2021 388.00p 406.50p 396.00p 402.00p 7964
15/07/2021 388.00p 406.50p 396.40p 399.00p 6695
14/07/2021 388.00p 406.77p 389.10p 396.00p 9212
13/07/2021 388.00p 407.00p 387.33p 395.00p 15381
12/07/2021 388.00p 400.00p 385.00p 390.00p 19946
09/07/2021 336.00p 400.00p 381.54p 388.00p 13735
08/07/2021 336.00p 396.00p 374.00p 387.00p 55360
07/07/2021 336.00p 400.00p 336.00p 387.00p 52378
06/07/2021 348.00p 344.00p 337.60p 344.00p 1834
05/07/2021 348.00p 344.00p 337.22p 344.00p 7385
02/07/2021 348.00p 344.00p 343.90p 344.00p 1600
01/07/2021 348.00p 344.00p 337.00p 344.00p 2795
30/06/2021 348.00p 344.00p 337.58p 344.00p 12804
29/06/2021 348.00p 348.00p 341.60p 348.00p 3260
28/06/2021 348.00p 350.40p 341.60p 348.00p 1266
25/06/2021 340.00p 348.00p 348.00p 348.00p 0
24/06/2021 340.00p 353.12p 348.00p 348.00p 900
23/06/2021 340.00p 350.00p 348.00p 348.00p 3739
22/06/2021 340.00p 348.00p 340.26p 348.00p 1506
21/06/2021 340.00p 348.00p 337.99p 348.00p 2200
18/06/2021 340.00p 352.00p 342.00p 348.00p 33779
17/06/2021 340.00p 354.24p 348.00p 348.00p 8377
16/06/2021 340.00p 353.60p 340.00p 348.00p 12017
15/06/2021 340.00p 354.00p 340.84p 348.00p 32616
14/06/2021 340.00p 349.85p 345.12p 348.00p 1851
11/06/2021 340.00p 349.85p 345.12p 348.00p 1496
10/06/2021 340.00p 349.92p 348.00p 348.00p 2208
09/06/2021 340.00p 350.00p 348.00p 348.00p 921
08/06/2021 340.00p 350.24p 348.00p 348.00p 285
07/06/2021 340.00p 348.00p 340.00p 348.00p 20630
04/06/2021 340.00p 350.24p 346.00p 348.00p 4118
03/06/2021 340.00p 350.40p 345.10p 348.00p 944
02/06/2021 340.00p 354.40p 348.00p 348.00p 6316
01/06/2021 340.00p 354.40p 348.00p 348.00p 225
31/05/2021 340.00p 354.40p 348.00p 348.00p 10234
28/05/2021 340.00p 354.40p 348.00p 348.00p 10234
27/05/2021 340.00p 348.00p 348.00p 348.00p 0
26/05/2021 340.00p 354.40p 348.00p 348.00p 3799
25/05/2021 340.00p 348.00p 348.00p 348.00p 498
24/05/2021 340.00p 351.84p 348.00p 348.00p 8583
21/05/2021 340.00p 354.00p 348.00p 348.00p 6837
20/05/2021 340.00p 352.00p 347.71p 348.00p 3794
19/05/2021 340.00p 352.40p 347.69p 348.00p 3262
18/05/2021 340.00p 348.00p 348.00p 348.00p 0
17/05/2021 340.00p 352.40p 348.00p 348.00p 3962
14/05/2021 340.00p 352.40p 347.68p 348.00p 1453
13/05/2021 340.00p 348.00p 346.66p 348.00p 3837
12/05/2021 340.00p 354.75p 346.66p 348.00p 8076
11/05/2021 340.00p 354.00p 346.40p 348.00p 4702
10/05/2021 340.00p 352.50p 346.50p 349.00p 13051
07/05/2021 340.00p 352.06p 345.89p 349.00p 12902
06/05/2021 340.00p 351.50p 344.44p 348.00p 668
05/05/2021 340.00p 352.00p 344.44p 348.00p 3708
04/05/2021 340.00p 352.00p 344.44p 348.00p 1740
03/05/2021 340.00p 348.00p 346.40p 348.00p 2959
30/04/2021 340.00p 348.00p 346.40p 348.00p 2959
29/04/2021 340.00p 348.00p 346.40p 348.00p 5924
28/04/2021 340.00p 349.38p 337.30p 345.00p 5755
27/04/2021 340.00p 354.00p 348.00p 348.00p 2704
26/04/2021 340.00p 355.50p 345.00p 349.00p 20267
23/04/2021 340.00p 354.00p 345.75p 348.00p 7475
22/04/2021 340.00p 348.00p 340.00p 348.00p 3388
21/04/2021 344.00p 354.20p 347.55p 350.00p 5026
20/04/2021 344.00p 354.60p 347.33p 350.00p 4242
19/04/2021 344.00p 354.68p 344.00p 350.00p 9376
16/04/2021 336.00p 350.00p 347.60p 350.00p 700
15/04/2021 336.00p 352.24p 336.00p 347.00p 5538
14/04/2021 350.00p 352.78p 340.20p 345.00p 14603
13/04/2021 350.00p 343.00p 336.35p 343.00p 10426
12/04/2021 350.00p 343.00p 336.28p 343.00p 11654
09/04/2021 350.00p 343.00p 333.85p 343.00p 8336
08/04/2021 350.00p 343.00p 336.89p 343.00p 3791
07/04/2021 350.00p 343.00p 336.14p 343.00p 4417
06/04/2021 350.00p 350.00p 342.90p 343.00p 963
02/04/2021 340.00p 343.00p 342.00p 343.00p 2710
01/04/2021 340.00p 343.00p 342.00p 343.00p 2710
31/03/2021 340.00p 342.00p 335.00p 342.00p 4407
30/03/2021 340.00p 348.00p 340.00p 342.00p 3850
29/03/2021 340.00p 347.00p 343.50p 347.00p 6020
26/03/2021 340.00p 347.90p 340.00p 345.00p 14430
25/03/2021 340.00p 349.36p 340.00p 349.00p 16960
24/03/2021 340.00p 350.00p 340.00p 349.00p 11900
23/03/2021 346.00p 348.56p 347.00p 347.00p 3806
22/03/2021 346.00p 355.00p 346.00p 349.00p 22457
19/03/2021 344.00p 357.70p 347.00p 347.00p 1446
18/03/2021 344.00p 358.35p 347.50p 349.00p 6988
17/03/2021 344.00p 357.81p 346.00p 349.00p 14418
16/03/2021 344.00p 358.00p 341.80p 349.00p 10906
15/03/2021 344.00p 349.60p 328.10p 346.00p 34251
12/03/2021 334.00p 335.00p 330.10p 335.00p 769
11/03/2021 334.00p 332.00p 324.32p 332.00p 15677
10/03/2021 334.00p 337.12p 329.60p 332.00p 7227
09/03/2021 340.00p 335.20p 333.50p 335.00p 3928
08/03/2021 340.00p 338.00p 324.16p 335.00p 16027
05/03/2021 340.00p 332.00p 324.16p 332.00p 1000
04/03/2021 340.00p 332.00p 326.00p 332.00p 1000
03/03/2021 340.00p 338.00p 324.00p 332.00p 13646
02/03/2021 340.00p 338.00p 325.60p 332.00p 4871
01/03/2021 340.00p 340.00p 331.04p 332.00p 5151
26/02/2021 332.00p 332.00p 330.70p 332.00p 13810
25/02/2021 332.00p 332.00p 332.00p 332.00p 0
24/02/2021 332.00p 332.00p 324.00p 332.00p 7777
23/02/2021 332.00p 332.00p 325.76p 332.00p 6049
22/02/2021 332.00p 332.00p 322.70p 332.00p 4991
19/02/2021 332.00p 332.00p 324.00p 326.00p 15366
18/02/2021 332.00p 340.00p 329.08p 332.00p 5663
17/02/2021 332.00p 338.00p 326.00p 333.00p 8831
16/02/2021 332.00p 331.00p 326.10p 331.00p 12670
15/02/2021 332.00p 330.00p 326.80p 330.00p 13069
12/02/2021 332.00p 335.90p 323.25p 333.00p 5307
11/02/2021 332.00p 332.00p 321.35p 327.00p 8435
10/02/2021 312.00p 326.00p 326.00p 326.00p 0
09/02/2021 312.00p 329.50p 326.00p 326.00p 6280
08/02/2021 312.00p 330.20p 321.32p 326.00p 10927
05/02/2021 312.00p 330.20p 321.55p 326.00p 8114
04/02/2021 312.00p 330.00p 321.55p 326.00p 3026
03/02/2021 312.00p 328.50p 321.00p 325.00p 18108
02/02/2021 312.00p 325.60p 312.00p 320.00p 2908
01/02/2021 324.00p 325.60p 312.00p 320.00p 28056
29/01/2021 328.00p 328.00p 310.00p 317.00p 4553
28/01/2021 330.00p 317.30p 310.00p 315.00p 8666
27/01/2021 330.00p 319.00p 312.70p 315.00p 14118
26/01/2021 330.00p 330.00p 315.00p 321.00p 5048
25/01/2021 330.00p 324.40p 314.70p 321.00p 4991
22/01/2021 330.00p 324.46p 314.00p 319.00p 14746
21/01/2021 330.00p 322.44p 313.80p 321.00p 5344
20/01/2021 330.00p 323.00p 321.67p 322.00p 4775
19/01/2021 330.00p 325.00p 311.00p 320.00p 6980
18/01/2021 330.00p 324.96p 312.10p 321.00p 21452
15/01/2021 330.00p 327.80p 315.00p 322.00p 7960
14/01/2021 330.00p 330.00p 312.00p 322.00p 11808
13/01/2021 330.00p 330.00p 312.00p 321.00p 15063
12/01/2021 326.00p 326.80p 314.00p 321.00p 6859
11/01/2021 326.00p 334.80p 320.20p 322.00p 14093
08/01/2021 320.00p 336.00p 320.00p 330.00p 10319
07/01/2021 346.00p 341.00p 322.00p 330.00p 16679
06/01/2021 346.00p 345.00p 336.00p 338.00p 5131
05/01/2021 346.00p 345.00p 334.69p 338.00p 2759
04/01/2021 346.00p 348.00p 328.00p 338.00p 9954
31/12/2020 320.00p 345.00p 332.69p 336.00p 517
30/12/2020 320.00p 345.00p 332.69p 336.00p 3093
29/12/2020 320.00p 339.20p 326.68p 336.00p 19328
28/12/2020 320.00p 330.00p 327.00p 330.00p 7952

*Close Price adjusted for both dividends and splits