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
16/03/2020 264.00p 267.78p 247.60p 248.00p 7147
13/03/2020 264.00p 293.82p 281.00p 281.00p 3425
12/03/2020 264.00p 297.72p 263.93p 284.00p 6172
11/03/2020 316.00p 312.00p 295.10p 299.00p 2020
10/03/2020 316.00p 311.72p 293.80p 298.00p 2237
09/03/2020 316.00p 314.24p 280.00p 294.00p 3319
06/03/2020 316.00p 320.00p 307.00p 314.00p 3982
05/03/2020 316.00p 330.20p 313.52p 321.00p 1536
04/03/2020 316.00p 332.80p 316.70p 323.00p 3975
03/03/2020 316.00p 331.31p 315.80p 323.00p 4025
02/03/2020 316.00p 326.18p 303.00p 321.00p 15344
28/02/2020 316.00p 314.00p 296.00p 308.00p 22653
27/02/2020 316.00p 329.82p 315.00p 323.00p 13927
26/02/2020 350.00p 348.00p 325.00p 337.00p 5843
25/02/2020 350.00p 359.12p 353.00p 353.00p 1400
24/02/2020 350.00p 360.88p 350.00p 353.00p 5491
21/02/2020 354.00p 365.00p 356.40p 365.00p 2793
20/02/2020 354.00p 362.00p 356.00p 362.00p 749
19/02/2020 354.00p 363.00p 362.75p 363.00p 1265
18/02/2020 354.00p 363.00p 356.40p 363.00p 2000
17/02/2020 354.00p 364.00p 356.20p 364.00p 4575
14/02/2020 354.00p 365.00p 354.00p 365.00p 3950
13/02/2020 362.00p 365.00p 358.84p 365.00p 2853
12/02/2020 362.00p 365.00p 358.85p 365.00p 1649
11/02/2020 362.00p 365.00p 365.00p 365.00p 2185
10/02/2020 362.00p 374.96p 358.65p 365.00p 4830
07/02/2020 362.00p 366.00p 365.00p 365.00p 0
06/02/2020 362.00p 373.58p 366.00p 366.00p 100
05/02/2020 362.00p 366.00p 358.65p 366.00p 852
04/02/2020 362.00p 374.96p 365.00p 365.00p 660
03/02/2020 362.00p 369.58p 361.00p 361.00p 550
31/01/2020 362.00p 368.70p 354.62p 361.00p 2749
30/01/2020 362.00p 368.70p 354.40p 362.00p 4561
29/01/2020 362.00p 361.00p 354.40p 361.00p 5370
28/01/2020 362.00p 368.70p 359.90p 361.00p 1273
27/01/2020 362.00p 362.10p 352.64p 360.00p 995
24/01/2020 362.00p 367.00p 361.27p 367.00p 4858
23/01/2020 362.00p 375.00p 359.10p 369.00p 698
22/01/2020 362.00p 375.00p 361.64p 368.00p 3522
21/01/2020 362.00p 371.60p 362.00p 368.00p 4995
20/01/2020 384.00p 379.60p 370.80p 378.00p 258
17/01/2020 384.00p 375.20p 372.24p 374.00p 1368
16/01/2020 384.00p 379.00p 375.04p 379.00p 1969
15/01/2020 384.00p 375.80p 372.08p 374.00p 3107
14/01/2020 384.00p 380.00p 375.00p 380.00p 755
13/01/2020 384.00p 384.80p 375.00p 380.00p 1244
10/01/2020 384.00p 384.80p 380.00p 380.00p 1666
09/01/2020 384.00p 380.00p 376.00p 380.00p 2602
08/01/2020 384.00p 376.00p 371.00p 376.00p 350
07/01/2020 384.00p 382.00p 371.20p 376.00p 4658
06/01/2020 384.00p 375.00p 369.50p 375.00p 1554
03/01/2020 384.00p 381.82p 370.60p 375.00p 1167
02/01/2020 384.00p 382.15p 375.00p 375.00p 986
31/12/2019 384.00p 384.00p 376.00p 376.00p 5327
30/12/2019 354.00p 379.00p 375.00p 379.00p 2855
27/12/2019 354.00p 373.00p 370.80p 373.00p 1099
24/12/2019 354.00p 373.00p 370.80p 373.00p 2719
23/12/2019 354.00p 382.68p 370.00p 377.00p 1686
20/12/2019 354.00p 380.15p 373.00p 373.00p 23
19/12/2019 354.00p 373.00p 373.00p 373.00p 0
18/12/2019 354.00p 379.80p 366.00p 373.00p 1199
17/12/2019 354.00p 379.80p 366.00p 372.00p 1606
16/12/2019 354.00p 379.80p 364.40p 372.00p 1074
13/12/2019 354.00p 377.78p 364.40p 371.00p 4957
12/12/2019 354.00p 370.00p 354.00p 363.00p 2299
11/12/2019 354.00p 370.00p 353.44p 363.00p 2392
10/12/2019 354.00p 370.00p 355.00p 362.00p 2024
09/12/2019 354.00p 370.00p 354.00p 361.00p 2276
06/12/2019 347.96p 361.00p 361.00p 361.00p 2013
05/12/2019 347.96p 368.26p 359.90p 361.00p 750
04/12/2019 347.96p 365.62p 361.00p 361.00p 187
03/12/2019 347.96p 372.15p 365.00p 365.00p 2135
02/12/2019 347.96p 372.15p 365.00p 365.00p 550
29/11/2019 347.96p 372.15p 356.42p 365.00p 2217
28/11/2019 347.96p 364.00p 362.00p 362.00p 0
27/11/2019 347.96p 370.60p 359.81p 364.00p 2760
26/11/2019 347.96p 370.79p 359.81p 364.00p 2015
25/11/2019 347.96p 370.80p 359.80p 363.00p 3501
22/11/2019 347.96p 371.00p 359.80p 364.00p 1715
21/11/2019 347.96p 364.00p 359.80p 364.00p 3680
20/11/2019 347.96p 372.00p 356.38p 361.00p 2509
19/11/2019 347.96p 372.00p 362.00p 362.00p 470
18/11/2019 347.96p 362.00p 359.00p 362.00p 9502
15/11/2019 347.96p 359.00p 355.00p 359.00p 6700
14/11/2019 347.96p 355.00p 347.96p 355.00p 250
13/11/2019 347.96p 363.80p 347.96p 355.00p 2149
12/11/2019 347.96p 363.80p 347.96p 355.00p 2783
11/11/2019 349.00p 355.00p 349.00p 355.00p 2974
08/11/2019 350.00p 358.00p 348.83p 358.00p 2874
07/11/2019 352.50p 359.00p 352.50p 359.00p 3541
06/11/2019 348.00p 359.00p 357.00p 357.00p 0
05/11/2019 348.00p 359.00p 348.00p 359.00p 5937
04/11/2019 334.80p 342.00p 334.08p 342.00p 2578
01/11/2019 338.00p 342.00p 338.00p 342.00p 439
31/10/2019 338.00p 342.00p 338.00p 342.00p 1000
30/10/2019 338.60p 344.00p 338.60p 344.00p 1385
29/10/2019 341.60p 344.00p 338.72p 344.00p 2301
28/10/2019 341.60p 343.00p 338.50p 343.00p 1501
25/10/2019 339.50p 344.00p 339.50p 344.00p 878
24/10/2019 334.00p 343.00p 334.00p 343.00p 3534
23/10/2019 340.00p 344.00p 334.62p 344.00p 2877
22/10/2019 336.00p 344.00p 334.39p 344.00p 3717
21/10/2019 337.10p 347.00p 337.10p 347.00p 496
18/10/2019 337.10p 347.00p 337.10p 347.00p 300
17/10/2019 332.00p 345.00p 332.00p 345.00p 1500
16/10/2019 332.00p 341.00p 330.00p 341.00p 1858
15/10/2019 334.00p 338.00p 326.33p 338.00p 2469
14/10/2019 328.83p 338.00p 338.00p 338.00p 3166
11/10/2019 328.83p 338.00p 328.83p 338.00p 2769
10/10/2019 334.14p 336.00p 334.14p 336.00p 892
09/10/2019 330.20p 338.00p 337.00p 337.00p 7425
08/10/2019 330.20p 338.00p 330.20p 338.00p 1151
07/10/2019 331.00p 340.00p 330.00p 340.00p 1052
04/10/2019 335.65p 340.00p 331.00p 340.00p 2926
03/10/2019 329.53p 337.00p 328.20p 337.00p 2040
02/10/2019 334.00p 336.00p 328.40p 336.00p 8652
01/10/2019 339.35p 341.00p 339.35p 341.00p 500
30/09/2019 340.00p 341.00p 336.00p 341.00p 7036
27/09/2019 340.01p 344.00p 340.01p 344.00p 2324
26/09/2019 340.01p 344.00p 340.01p 344.00p 534
25/09/2019 340.00p 344.00p 340.00p 344.00p 793
24/09/2019 343.12p 344.00p 340.01p 344.00p 1733
23/09/2019 343.12p 344.00p 340.00p 344.00p 1059
20/09/2019 340.00p 344.00p 344.00p 344.00p 0
19/09/2019 340.00p 344.00p 340.00p 344.00p 249
18/09/2019 339.60p 344.00p 338.00p 344.00p 157
17/09/2019 334.00p 341.00p 334.00p 341.00p 5062
16/09/2019 336.00p 341.00p 333.40p 341.00p 4178
13/09/2019 338.00p 342.00p 330.20p 342.00p 10628
12/09/2019 342.00p 351.00p 340.00p 351.00p 1354
11/09/2019 342.00p 353.00p 342.00p 353.00p 300
10/09/2019 347.00p 353.00p 347.00p 353.00p 859
09/09/2019 353.00p 353.00p 342.00p 353.00p 118
06/09/2019 342.00p 353.00p 342.00p 353.00p 2411
05/09/2019 342.00p 353.00p 342.00p 353.00p 4122
04/09/2019 344.00p 353.00p 344.00p 353.00p 1325
03/09/2019 348.00p 356.00p 344.00p 356.00p 12558
02/09/2019 348.00p 357.00p 348.00p 357.00p 238
30/08/2019 352.60p 356.00p 348.00p 356.00p 2418
29/08/2019 344.00p 357.00p 344.00p 357.00p 3558
28/08/2019 344.00p 355.00p 342.00p 355.00p 6852
27/08/2019 344.00p 355.00p 344.00p 355.00p 1928
23/08/2019 344.00p 356.00p 344.00p 356.00p 512
22/08/2019 344.00p 355.00p 344.00p 355.00p 1738
21/08/2019 346.00p 349.00p 343.91p 349.00p 6159
20/08/2019 348.00p 359.00p 348.00p 359.00p 1100
19/08/2019 348.00p 359.00p 348.00p 359.00p 8562
16/08/2019 351.67p 359.00p 351.67p 359.00p 500
15/08/2019 346.00p 358.00p 344.47p 358.00p 8407
14/08/2019 352.00p 362.00p 351.00p 362.00p 5092
13/08/2019 354.00p 363.00p 363.00p 363.00p 0
12/08/2019 354.00p 363.00p 353.10p 363.00p 4173
09/08/2019 354.00p 364.00p 354.00p 364.00p 2669
08/08/2019 354.00p 364.00p 354.00p 364.00p 5628
07/08/2019 356.00p 364.00p 354.00p 364.00p 5975
06/08/2019 355.00p 364.00p 354.00p 364.00p 3367
05/08/2019 356.00p 364.00p 356.00p 364.00p 1410
02/08/2019 356.00p 367.00p 356.00p 367.00p 3868
01/08/2019 358.42p 367.00p 354.39p 367.00p 2914
31/07/2019 356.00p 367.00p 355.50p 367.00p 5749
30/07/2019 356.00p 367.00p 354.91p 367.00p 11724
29/07/2019 357.10p 367.00p 357.10p 367.00p 1030
26/07/2019 361.90p 367.00p 361.90p 367.00p 2099
25/07/2019 356.00p 367.00p 356.00p 367.00p 2817
24/07/2019 362.48p 368.00p 356.00p 368.00p 1102
23/07/2019 356.00p 367.00p 356.00p 367.00p 1172
22/07/2019 356.00p 367.00p 353.81p 367.00p 6086
19/07/2019 356.00p 368.00p 356.00p 368.00p 2500
18/07/2019 364.26p 368.00p 367.00p 368.00p 0
17/07/2019 364.26p 367.00p 356.00p 367.00p 1659
16/07/2019 365.60p 367.00p 356.00p 367.00p 3879
15/07/2019 356.00p 367.00p 356.00p 367.00p 1544
12/07/2019 368.00p 368.00p 368.00p 368.00p 131
11/07/2019 356.00p 367.00p 356.00p 367.00p 1702
10/07/2019 368.48p 368.48p 356.00p 367.00p 1143
09/07/2019 356.00p 368.00p 356.00p 367.00p 2609
08/07/2019 358.64p 370.08p 355.77p 367.00p 3820
05/07/2019 378.32p 378.32p 365.00p 368.00p 1132
04/07/2019 365.00p 368.00p 365.00p 368.00p 2029
03/07/2019 365.12p 378.32p 365.12p 368.00p 6505
02/07/2019 365.12p 378.00p 365.12p 368.00p 5816
01/07/2019 378.32p 378.32p 363.00p 368.00p 4670
28/06/2019 378.56p 378.56p 365.00p 368.00p 4801
27/06/2019 380.00p 380.00p 365.00p 368.00p 904
26/06/2019 378.56p 378.56p 368.00p 368.00p 435
25/06/2019 362.96p 368.00p 362.96p 368.00p 1641
24/06/2019 362.96p 368.00p 362.96p 368.00p 244
21/06/2019 362.24p 368.00p 362.24p 368.00p 150
20/06/2019 361.06p 368.00p 361.06p 368.00p 322
19/06/2019 378.00p 378.00p 359.04p 367.00p 1489
18/06/2019 355.00p 368.00p 355.00p 366.00p 2903
17/06/2019 359.00p 360.00p 359.00p 360.00p 415
14/06/2019 344.64p 362.00p 344.64p 356.00p 5551
13/06/2019 342.64p 359.00p 342.64p 354.00p 2354
12/06/2019 358.00p 358.00p 342.40p 352.00p 2735
11/06/2019 355.00p 355.00p 340.80p 352.00p 2700
10/06/2019 349.00p 353.00p 349.00p 349.00p 1594
07/06/2019 380.64p 380.88p 362.50p 371.00p 6966
06/06/2019 362.16p 380.64p 362.16p 372.00p 4115
05/06/2019 382.00p 382.00p 361.95p 370.00p 4525

*Close Price adjusted for both dividends and splits