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
16/08/2018 360.00p 361.00p 350.00p 361.00p 39895
15/08/2018 364.00p 379.50p 364.00p 373.00p 6650
14/08/2018 370.00p 378.00p 370.00p 378.00p 1463
13/08/2018 374.00p 379.00p 370.00p 379.00p 9907
10/08/2018 379.44p 382.00p 374.00p 382.00p 4088
09/08/2018 379.44p 383.00p 379.44p 382.00p 3646
08/08/2018 375.00p 382.00p 375.00p 382.00p 257
07/08/2018 383.50p 383.50p 375.00p 382.00p 5424
06/08/2018 380.00p 397.76p 380.00p 392.00p 4644
03/08/2018 390.50p 392.00p 390.50p 392.00p 177
02/08/2018 382.00p 395.00p 395.00p 395.00p 0
01/08/2018 382.00p 395.00p 382.00p 395.00p 1285
31/07/2018 384.00p 396.00p 382.00p 396.00p 3409
30/07/2018 384.00p 397.00p 384.00p 397.00p 1073
27/07/2018 400.00p 398.00p 396.00p 398.00p 4123
26/07/2018 400.00p 400.00p 384.00p 396.00p 3116
25/07/2018 382.00p 395.00p 379.50p 395.00p 6690
24/07/2018 387.15p 395.00p 387.15p 395.00p 11
23/07/2018 408.00p 408.00p 382.00p 395.00p 5162
20/07/2018 387.15p 392.00p 378.00p 392.00p 3554
19/07/2018 382.26p 395.00p 380.16p 395.00p 1883
18/07/2018 384.00p 395.00p 382.00p 395.00p 13758
17/07/2018 384.00p 396.00p 384.00p 396.00p 1995
16/07/2018 384.24p 396.00p 384.24p 396.00p 2579
13/07/2018 388.56p 396.00p 384.24p 396.00p 4772
12/07/2018 388.75p 396.00p 384.00p 396.00p 6062
11/07/2018 388.75p 396.00p 380.99p 396.00p 7393
10/07/2018 408.00p 408.00p 384.00p 396.00p 1389
09/07/2018 388.75p 396.00p 388.75p 396.00p 300
06/07/2018 384.00p 396.00p 383.72p 396.00p 3012
05/07/2018 384.00p 396.00p 384.00p 396.00p 2980
04/07/2018 384.00p 396.00p 384.00p 396.00p 11857
03/07/2018 392.40p 396.00p 384.24p 396.00p 1505
02/07/2018 385.00p 396.00p 384.00p 396.00p 5221
29/06/2018 386.00p 400.00p 386.00p 400.00p 4746
28/06/2018 386.28p 400.00p 386.28p 400.00p 8312
27/06/2018 386.28p 400.00p 386.28p 400.00p 37047
26/06/2018 386.28p 400.00p 386.28p 400.00p 2297
25/06/2018 395.10p 399.00p 395.10p 399.00p 1249
22/06/2018 390.00p 397.00p 380.72p 397.00p 9307
21/06/2018 380.00p 391.00p 391.00p 391.00p 0
20/06/2018 380.00p 395.00p 379.58p 391.00p 13489
19/06/2018 392.00p 392.00p 384.00p 385.00p 5258
18/06/2018 400.00p 393.00p 393.00p 393.00p 0
15/06/2018 400.00p 402.88p 393.00p 393.00p 7615
14/06/2018 383.00p 402.32p 383.00p 395.00p 11244
13/06/2018 383.00p 396.00p 383.00p 386.00p 5454
12/06/2018 380.30p 395.00p 380.30p 391.00p 8762
11/06/2018 390.00p 390.00p 383.00p 383.00p 4122
08/06/2018 392.31p 384.00p 382.00p 382.00p 13312
07/06/2018 392.31p 392.31p 384.00p 384.00p 545
06/06/2018 390.31p 390.31p 384.00p 384.00p 1600
05/06/2018 393.74p 393.74p 382.00p 382.00p 39919
04/06/2018 368.00p 394.00p 368.00p 381.00p 2912
01/06/2018 392.70p 392.90p 383.00p 383.00p 2344
31/05/2018 378.66p 394.00p 378.66p 381.00p 2304
30/05/2018 393.74p 393.74p 368.00p 381.00p 4171
29/05/2018 379.70p 394.41p 378.66p 381.00p 7272
25/05/2018 378.66p 381.00p 378.66p 381.00p 194
24/05/2018 394.00p 394.00p 368.00p 381.00p 6237
23/05/2018 394.00p 394.00p 383.00p 383.00p 2268
22/05/2018 368.00p 394.41p 368.00p 381.00p 3632
21/05/2018 394.00p 394.73p 381.00p 381.00p 16783
18/05/2018 376.74p 391.72p 367.60p 378.00p 7552
17/05/2018 389.00p 389.00p 367.60p 376.00p 1987
16/05/2018 367.60p 390.00p 367.60p 376.00p 3553
15/05/2018 367.32p 389.00p 367.32p 376.00p 1658
14/05/2018 390.60p 390.60p 368.68p 377.00p 7166
11/05/2018 367.00p 390.00p 367.00p 378.00p 9403
10/05/2018 366.79p 389.20p 366.79p 374.00p 12940
09/05/2018 376.72p 376.72p 360.50p 370.00p 7986
08/05/2018 360.50p 380.00p 360.50p 370.00p 7109
04/05/2018 377.00p 377.00p 360.50p 370.00p 3961
03/05/2018 377.00p 377.00p 370.00p 370.00p 1384
02/05/2018 377.00p 377.00p 360.50p 370.00p 2530
01/05/2018 377.00p 377.00p 370.00p 370.00p 2358
30/04/2018 377.00p 377.00p 360.20p 370.00p 3165
27/04/2018 360.20p 370.00p 360.20p 370.00p 1978
26/04/2018 369.60p 370.00p 369.30p 370.00p 2057
25/04/2018 376.45p 377.00p 370.00p 377.00p 3532
24/04/2018 376.45p 377.00p 377.00p 377.00p 857
23/04/2018 376.45p 377.00p 376.45p 377.00p 300
20/04/2018 375.28p 377.00p 375.28p 377.00p 5792
19/04/2018 375.28p 376.00p 375.28p 376.00p 932
18/04/2018 375.28p 376.00p 365.00p 376.00p 12694
17/04/2018 375.28p 376.00p 365.20p 376.00p 13357
16/04/2018 375.40p 376.00p 375.40p 376.00p 2322
13/04/2018 359.53p 375.00p 359.53p 374.00p 1025
12/04/2018 369.00p 369.00p 359.10p 369.00p 2668
11/04/2018 374.00p 374.00p 363.88p 364.00p 4724
10/04/2018 360.00p 374.00p 360.00p 374.00p 4761
09/04/2018 384.00p 384.00p 360.00p 371.00p 5472
06/04/2018 358.68p 372.00p 358.68p 372.00p 9235
05/04/2018 362.44p 372.00p 360.50p 372.00p 5660
04/04/2018 363.98p 373.00p 363.98p 373.00p 109
03/04/2018 362.72p 370.00p 362.71p 370.00p 4388
29/03/2018 362.72p 370.00p 356.00p 370.00p 12876
28/03/2018 360.00p 370.00p 356.00p 370.00p 5753
27/03/2018 360.00p 372.00p 360.00p 372.00p 1047
26/03/2018 384.00p 384.00p 362.72p 384.00p 1300
23/03/2018 360.00p 370.00p 356.00p 370.00p 21200
22/03/2018 368.70p 372.00p 360.00p 372.00p 11612
21/03/2018 366.00p 374.00p 366.00p 374.00p 7457
20/03/2018 370.00p 380.00p 370.00p 380.00p 5150
19/03/2018 374.80p 380.00p 366.05p 380.00p 11248
16/03/2018 374.80p 378.00p 374.64p 378.00p 1338
15/03/2018 372.00p 385.00p 372.00p 378.00p 7211
14/03/2018 379.90p 382.00p 373.00p 382.00p 8337
13/03/2018 392.00p 392.00p 371.00p 381.00p 4393
12/03/2018 370.22p 381.00p 381.00p 381.00p 5000
09/03/2018 370.22p 381.00p 370.22p 381.00p 668
08/03/2018 380.34p 381.00p 380.34p 381.00p 173
07/03/2018 380.55p 381.00p 370.00p 381.00p 5504
06/03/2018 378.63p 382.42p 370.90p 381.00p 2969
05/03/2018 378.64p 379.00p 370.90p 379.00p 3493
02/03/2018 375.00p 379.00p 370.00p 379.00p 8084
01/03/2018 384.42p 384.42p 381.00p 381.00p 456
28/02/2018 375.60p 385.00p 375.60p 381.00p 9446
27/02/2018 385.60p 386.40p 375.60p 381.00p 11082
26/02/2018 386.00p 386.00p 371.00p 380.00p 4404
23/02/2018 376.00p 377.47p 359.33p 374.00p 17932
22/02/2018 372.00p 372.00p 362.00p 362.00p 4650
21/02/2018 356.70p 368.80p 352.00p 362.00p 9272
20/02/2018 355.60p 360.00p 354.98p 360.00p 6148
19/02/2018 356.14p 363.00p 356.14p 363.00p 1612
16/02/2018 356.48p 361.00p 352.00p 361.00p 19009
15/02/2018 356.48p 361.00p 354.00p 361.00p 3245
14/02/2018 356.00p 366.00p 354.00p 361.00p 12081
13/02/2018 360.00p 372.00p 360.00p 372.00p 4029
12/02/2018 360.00p 372.00p 359.44p 372.00p 5506
09/02/2018 362.00p 372.00p 362.00p 372.00p 4250
08/02/2018 362.00p 373.00p 362.00p 373.00p 3750
07/02/2018 366.00p 373.00p 361.75p 373.00p 8746
06/02/2018 368.00p 373.00p 362.00p 373.00p 13019
05/02/2018 378.00p 379.00p 368.00p 379.00p 3426
02/02/2018 378.45p 379.00p 368.00p 379.00p 7333
01/02/2018 390.00p 390.00p 368.00p 379.00p 7143
31/01/2018 412.00p 421.00p 412.00p 421.00p 52294
30/01/2018 420.55p 421.00p 420.55p 421.00p 498
29/01/2018 430.00p 430.00p 420.62p 421.00p 4750
26/01/2018 421.36p 421.36p 412.00p 421.00p 2871
25/01/2018 412.00p 422.00p 412.00p 422.00p 3450
24/01/2018 414.64p 428.56p 410.80p 423.00p 17717
23/01/2018 414.64p 428.80p 414.64p 424.00p 4908
22/01/2018 425.00p 425.00p 412.90p 421.00p 7722
19/01/2018 420.00p 430.00p 409.30p 419.00p 30707
18/01/2018 415.60p 415.60p 407.02p 409.00p 2780
17/01/2018 410.40p 415.60p 409.00p 409.00p 2764
16/01/2018 398.20p 406.00p 394.00p 404.00p 6850
15/01/2018 408.80p 408.80p 401.78p 407.00p 5702
12/01/2018 404.10p 406.00p 399.61p 406.00p 3014
11/01/2018 407.80p 408.00p 402.00p 402.00p 5528
10/01/2018 412.00p 412.00p 394.00p 401.00p 1413
09/01/2018 407.80p 407.80p 402.00p 402.00p 147
08/01/2018 407.80p 407.80p 392.00p 401.00p 8112
05/01/2018 393.20p 407.80p 393.00p 401.00p 5026
04/01/2018 408.00p 408.00p 393.00p 402.00p 3907
03/01/2018 393.00p 408.00p 393.00p 402.00p 6547
02/01/2018 402.40p 402.40p 388.00p 397.00p 2535
29/12/2017 398.45p 396.50p 395.00p 396.50p 0
28/12/2017 398.45p 401.00p 393.59p 395.00p 11174
27/12/2017 390.45p 391.05p 382.55p 388.63p 5461
22/12/2017 386.67p 386.67p 378.86p 384.25p 2607
21/12/2017 385.00p 386.56p 380.00p 383.50p 12709
20/12/2017 390.00p 395.00p 390.00p 394.50p 4359
19/12/2017 393.00p 400.50p 391.19p 400.50p 5942
18/12/2017 395.00p 400.50p 391.00p 400.50p 8501
15/12/2017 396.80p 404.00p 396.62p 404.00p 1763
14/12/2017 396.80p 404.00p 395.18p 404.00p 266
13/12/2017 406.70p 406.70p 395.00p 404.00p 14976
12/12/2017 398.16p 405.00p 398.16p 405.00p 1503
11/12/2017 395.19p 408.45p 395.19p 404.50p 15770
08/12/2017 395.00p 404.23p 395.00p 401.50p 5546
07/12/2017 399.00p 408.60p 399.00p 401.50p 3946
06/12/2017 397.28p 403.50p 397.28p 403.50p 1129
05/12/2017 408.05p 408.05p 395.00p 401.00p 2345
04/12/2017 398.90p 408.10p 396.50p 402.50p 4645
01/12/2017 408.20p 408.20p 398.90p 402.50p 4994
30/11/2017 425.00p 435.65p 390.00p 409.00p 20644
29/11/2017 494.00p 494.00p 474.00p 494.00p 14430
28/11/2017 489.75p 489.75p 483.00p 483.00p 3950
27/11/2017 476.53p 489.75p 476.10p 484.50p 2268
24/11/2017 481.00p 491.36p 480.00p 480.50p 4773
23/11/2017 474.00p 489.54p 474.00p 487.13p 3529
22/11/2017 475.00p 484.50p 474.00p 484.50p 24301
21/11/2017 479.00p 481.55p 473.00p 474.00p 8339
20/11/2017 479.00p 498.00p 479.00p 479.00p 19179
17/11/2017 480.00p 495.00p 470.00p 489.50p 119146
16/11/2017 474.75p 474.75p 458.31p 465.50p 41107
15/11/2017 469.50p 474.75p 464.87p 464.87p 17199
14/11/2017 469.50p 474.00p 459.75p 465.00p 40014
13/11/2017 460.00p 469.50p 455.00p 462.50p 41294
10/11/2017 453.00p 457.57p 452.25p 456.50p 18547
09/11/2017 460.00p 460.00p 453.59p 456.50p 3411
08/11/2017 460.00p 460.00p 446.68p 460.00p 6469
07/11/2017 451.00p 456.76p 451.00p 455.50p 3080
06/11/2017 459.00p 460.00p 451.88p 455.50p 14924
03/11/2017 459.50p 458.24p 452.77p 455.50p 2756
02/11/2017 459.50p 457.88p 452.41p 456.50p 1146
01/11/2017 459.50p 457.97p 452.18p 456.50p 1481

*Close Price adjusted for both dividends and splits