Asia Dragon Trust (DGN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Asia Dragon Trust

Date Open High Low Close* Volume
29/04/2024 370.00p 372.00p 366.00p 372.00p 138883
26/04/2024 363.00p 368.00p 362.17p 368.00p 90506
25/04/2024 356.00p 361.00p 356.00p 361.00p 218299
24/04/2024 361.00p 365.00p 350.52p 359.00p 253470
23/04/2024 353.00p 360.00p 353.00p 360.00p 148758
22/04/2024 348.00p 354.00p 347.00p 351.00p 93545
19/04/2024 348.00p 353.00p 346.00p 353.00p 121011
18/04/2024 349.00p 356.00p 348.90p 356.00p 136585
17/04/2024 348.00p 352.00p 345.90p 351.00p 141889
16/04/2024 350.00p 350.00p 346.00p 346.00p 112812
15/04/2024 355.00p 358.95p 354.00p 357.00p 236058
12/04/2024 362.00p 362.00p 356.24p 357.00p 147740
11/04/2024 356.00p 361.00p 353.81p 360.00p 147395
10/04/2024 355.00p 358.00p 353.20p 358.00p 198994
09/04/2024 354.00p 356.00p 352.32p 356.00p 250738
08/04/2024 352.00p 356.00p 346.83p 356.00p 477688
05/04/2024 347.00p 353.00p 346.81p 352.00p 166133
04/04/2024 351.00p 353.00p 348.80p 352.00p 81515
03/04/2024 346.00p 352.00p 346.00p 352.00p 232493
02/04/2024 346.00p 355.52p 346.00p 351.00p 487082
28/03/2024 347.00p 355.00p 345.00p 350.00p 341602
27/03/2024 350.00p 350.00p 345.00p 348.00p 321782
26/03/2024 352.00p 354.00p 348.32p 349.00p 187859
25/03/2024 345.00p 350.00p 345.00p 348.00p 319317
22/03/2024 350.00p 351.00p 346.50p 348.00p 459066
21/03/2024 361.00p 361.00p 349.00p 350.00p 163591
20/03/2024 349.00p 351.00p 349.00p 349.00p 137725
19/03/2024 349.00p 353.00p 347.00p 351.00p 159139
18/03/2024 355.00p 357.00p 351.42p 353.00p 166479
15/03/2024 357.00p 357.00p 351.05p 355.00p 267248
14/03/2024 360.00p 362.00p 355.00p 356.00p 337038
13/03/2024 366.00p 368.60p 359.00p 359.00p 421581
12/03/2024 368.00p 370.00p 362.66p 365.00p 411023
11/03/2024 360.00p 362.00p 356.36p 361.00p 211897
08/03/2024 354.00p 359.00p 351.70p 357.00p 289135
07/03/2024 356.00p 357.00p 348.00p 354.00p 110285
06/03/2024 351.00p 360.00p 350.00p 356.00p 214748
05/03/2024 352.00p 352.00p 350.00p 351.00p 194459
04/03/2024 350.00p 357.00p 345.00p 354.00p 227942
01/03/2024 344.00p 357.00p 344.00p 356.00p 287451
29/02/2024 348.00p 354.00p 346.53p 353.00p 158345
28/02/2024 348.00p 351.00p 347.62p 350.00p 153574
27/02/2024 356.00p 356.00p 349.52p 353.00p 287610
26/02/2024 357.00p 357.00p 352.00p 354.00p 165611
23/02/2024 355.00p 359.00p 355.00p 356.00p 149559
22/02/2024 352.00p 358.00p 351.04p 354.00p 222974
21/02/2024 358.00p 358.00p 352.00p 352.00p 209467
20/02/2024 358.00p 359.70p 351.00p 354.00p 278006
19/02/2024 357.00p 361.00p 356.00p 356.00p 189628
16/02/2024 354.00p 366.00p 354.00p 360.00p 190736
15/02/2024 356.00p 359.00p 354.00p 356.00p 201560
14/02/2024 352.00p 360.00p 350.00p 351.00p 172072
13/02/2024 352.00p 356.00p 345.06p 348.00p 138286
12/02/2024 345.00p 352.00p 337.22p 352.00p 272545
09/02/2024 359.00p 359.00p 348.00p 348.00p 102921
08/02/2024 352.00p 356.41p 351.00p 351.00p 292794
07/02/2024 353.00p 356.60p 352.00p 352.00p 169691
06/02/2024 353.00p 356.00p 344.55p 354.00p 297522
05/02/2024 333.00p 349.00p 333.00p 347.00p 175311
02/02/2024 344.00p 345.00p 334.11p 342.00p 196198
01/02/2024 342.00p 346.00p 336.21p 342.00p 354221
31/01/2024 342.00p 342.00p 337.22p 342.00p 229886
30/01/2024 334.00p 344.00p 334.00p 344.00p 487590
29/01/2024 344.00p 346.00p 337.00p 345.00p 170872
26/01/2024 345.00p 345.00p 335.39p 345.00p 292059
25/01/2024 335.00p 347.00p 335.00p 347.00p 256029
24/01/2024 337.00p 345.00p 334.20p 343.00p 211425
23/01/2024 335.00p 339.00p 332.00p 339.00p 352205
22/01/2024 331.00p 331.00p 325.25p 330.00p 522129
19/01/2024 330.00p 336.00p 321.60p 330.00p 473559
18/01/2024 327.00p 332.00p 325.02p 329.00p 216312
17/01/2024 329.00p 329.00p 323.00p 325.00p 185503
16/01/2024 334.00p 337.00p 333.00p 333.00p 125653
15/01/2024 341.00p 343.76p 336.66p 338.00p 96331
12/01/2024 344.00p 344.00p 337.00p 338.00p 111060
11/01/2024 342.00p 343.00p 335.00p 335.00p 225629
10/01/2024 338.00p 344.00p 336.36p 339.00p 95149
09/01/2024 344.00p 344.00p 333.40p 340.00p 239560
08/01/2024 342.00p 343.00p 338.25p 339.00p 201745
05/01/2024 335.00p 346.00p 335.00p 344.00p 193880
04/01/2024 354.00p 354.00p 341.90p 346.00p 100181
03/01/2024 342.00p 346.00p 342.00p 346.00p 135672
02/01/2024 339.00p 350.00p 339.00p 350.00p 175790
29/12/2023 350.00p 354.00p 348.00p 353.00p 135792
28/12/2023 359.00p 359.00p 349.50p 350.00p 239173
27/12/2023 354.00p 354.00p 345.99p 346.00p 107659
22/12/2023 343.00p 348.00p 341.00p 343.00p 134696
21/12/2023 347.00p 347.00p 341.00p 347.00p 185072
20/12/2023 348.00p 350.00p 340.63p 343.00p 414511
19/12/2023 354.00p 354.00p 342.75p 344.00p 170856
18/12/2023 356.00p 356.00p 341.45p 342.00p 78856
15/12/2023 343.00p 354.00p 337.00p 346.00p 2416039
14/12/2023 340.00p 349.00p 339.00p 346.00p 272100
13/12/2023 343.00p 345.00p 334.00p 342.00p 164066
12/12/2023 342.00p 345.00p 334.00p 343.00p 187961
11/12/2023 342.00p 348.00p 342.00p 344.00p 163939
08/12/2023 346.00p 351.00p 342.30p 344.00p 106274
07/12/2023 343.00p 349.80p 340.99p 341.00p 197028
06/12/2023 336.00p 348.00p 336.00p 342.00p 351748
05/12/2023 347.00p 348.00p 340.16p 345.00p 270548
04/12/2023 350.00p 353.00p 341.00p 349.00p 142903
01/12/2023 351.00p 357.00p 343.00p 352.00p 74500
30/11/2023 347.00p 356.00p 344.41p 354.00p 192761
29/11/2023 345.00p 356.00p 343.00p 353.00p 158565
28/11/2023 349.00p 355.00p 344.84p 353.00p 265501
27/11/2023 344.00p 350.00p 337.90p 350.00p 167863
24/11/2023 351.00p 351.00p 339.00p 348.00p 94556
23/11/2023 346.00p 353.00p 338.64p 352.00p 129148
22/11/2023 338.00p 355.00p 336.67p 351.00p 183028
21/11/2023 351.00p 352.00p 348.00p 350.00p 112320
20/11/2023 351.00p 351.00p 345.00p 351.00p 56921
17/11/2023 350.00p 350.00p 347.00p 349.00p 164072
16/11/2023 340.00p 350.00p 340.00p 349.00p 113924
15/11/2023 345.00p 351.00p 342.99p 347.00p 30126
14/11/2023 335.00p 342.00p 331.00p 342.00p 289265
13/11/2023 334.00p 336.00p 331.82p 336.00p 131667
10/11/2023 330.00p 337.00p 330.00p 337.00p 120133
09/11/2023 336.00p 337.48p 333.89p 336.00p 86219
08/11/2023 337.00p 340.00p 332.62p 339.00p 30117
07/11/2023 336.00p 338.00p 334.75p 338.00p 94101
06/11/2023 336.00p 343.00p 336.00p 339.00p 80349
03/11/2023 335.00p 337.00p 332.16p 336.00p 17111
02/11/2023 331.00p 334.00p 329.67p 332.00p 89083
01/11/2023 334.00p 334.00p 328.28p 332.00p 87480
31/10/2023 331.00p 332.00p 328.00p 328.00p 59184
30/10/2023 331.00p 335.68p 329.00p 334.00p 102855
27/10/2023 330.00p 331.00p 327.00p 330.00p 74525
26/10/2023 330.00p 331.00p 327.25p 331.00p 9918
25/10/2023 334.00p 335.00p 330.25p 335.00p 81347
24/10/2023 337.00p 342.00p 332.00p 337.00p 144722
23/10/2023 334.00p 337.00p 333.25p 334.00p 71063
20/10/2023 340.00p 345.00p 336.65p 340.00p 94055
19/10/2023 343.00p 346.00p 339.00p 342.00p 127293
18/10/2023 349.00p 349.00p 342.66p 345.00p 61750
17/10/2023 341.00p 350.00p 341.00p 349.00p 37676
16/10/2023 354.00p 356.64p 348.01p 350.00p 42472
13/10/2023 353.00p 357.00p 352.00p 357.00p 96702
12/10/2023 356.00p 359.00p 352.00p 357.00p 39142
11/10/2023 353.00p 359.00p 352.64p 354.00p 24780
10/10/2023 352.00p 358.00p 350.00p 352.00p 111409
09/10/2023 352.00p 356.59p 348.25p 351.00p 164752
06/10/2023 355.00p 355.00p 348.00p 354.00p 62132
05/10/2023 350.00p 350.60p 346.00p 350.00p 95171
04/10/2023 350.00p 358.40p 346.00p 348.00p 74944
03/10/2023 349.00p 351.00p 345.00p 350.00p 541418
02/10/2023 351.00p 353.00p 345.00p 351.00p 189418
29/09/2023 349.00p 352.00p 348.00p 351.00p 122843
28/09/2023 347.00p 350.00p 344.48p 348.00p 62176
27/09/2023 350.00p 352.00p 347.25p 351.00p 159786
26/09/2023 350.00p 351.00p 348.00p 348.00p 226302
25/09/2023 355.00p 355.00p 350.30p 351.00p 49762
22/09/2023 348.00p 356.00p 348.00p 353.00p 186432
21/09/2023 354.00p 354.06p 348.00p 349.00p 172052
20/09/2023 357.00p 360.00p 354.00p 355.00p 76429
19/09/2023 357.00p 361.00p 355.00p 355.00p 55555
18/09/2023 362.00p 362.72p 353.49p 360.00p 60316
15/09/2023 363.00p 363.00p 359.94p 362.00p 101411
14/09/2023 358.00p 362.00p 357.00p 361.00p 71491
13/09/2023 359.00p 362.02p 353.00p 358.00p 211333
12/09/2023 366.00p 366.00p 358.00p 359.00p 128978
11/09/2023 360.00p 363.49p 348.47p 360.00p 124224
08/09/2023 360.00p 362.06p 356.60p 358.00p 68658
07/09/2023 360.00p 361.00p 357.05p 359.00p 192235
06/09/2023 359.00p 362.00p 356.03p 362.00p 70716
05/09/2023 358.00p 363.08p 358.00p 359.00p 184312
04/09/2023 360.00p 364.80p 359.00p 360.00p 36426
01/09/2023 348.00p 360.00p 348.00p 359.00p 15977
31/08/2023 354.00p 355.80p 353.00p 353.00p 70149
30/08/2023 357.00p 358.00p 351.50p 356.00p 64758
29/08/2023 354.00p 361.00p 350.13p 357.00p 51304
25/08/2023 349.00p 354.00p 346.25p 353.00p 64551
24/08/2023 354.00p 354.00p 347.25p 351.00p 106705
23/08/2023 344.00p 352.00p 338.27p 352.00p 73807
22/08/2023 343.00p 348.00p 342.50p 348.00p 77375
21/08/2023 343.00p 346.00p 342.80p 346.00p 107039
18/08/2023 344.00p 345.77p 341.88p 344.00p 58544
17/08/2023 347.00p 352.00p 347.00p 352.00p 76616
16/08/2023 350.00p 352.40p 347.00p 350.00p 104662
15/08/2023 357.00p 362.04p 351.00p 351.00p 93601
14/08/2023 357.00p 360.14p 356.00p 358.00p 90860
11/08/2023 358.00p 361.53p 357.00p 359.00p 81929
10/08/2023 363.00p 365.51p 362.00p 364.00p 331408
09/08/2023 370.00p 370.00p 360.00p 360.00p 136547
08/08/2023 365.00p 365.00p 362.60p 364.00p 130514
07/08/2023 371.00p 373.00p 368.00p 370.00p 84261
04/08/2023 376.00p 376.00p 365.00p 373.00p 72506
03/08/2023 373.00p 376.00p 372.00p 376.00p 52130
02/08/2023 371.00p 372.53p 366.00p 372.00p 129901
01/08/2023 374.00p 382.10p 371.50p 376.00p 139729
31/07/2023 370.00p 375.53p 368.00p 373.00p 116545
28/07/2023 374.00p 375.00p 369.00p 374.00p 213546
27/07/2023 374.00p 382.73p 369.00p 370.00p 173367
26/07/2023 370.00p 372.00p 368.01p 372.00p 83055
25/07/2023 372.00p 384.78p 364.00p 372.00p 104679
24/07/2023 364.00p 367.00p 361.00p 367.00p 144516
21/07/2023 364.00p 365.42p 362.75p 365.00p 35252
20/07/2023 365.00p 374.00p 361.00p 363.00p 38748
19/07/2023 364.00p 369.25p 362.00p 365.00p 46662
18/07/2023 364.00p 366.00p 361.00p 361.00p 58101
17/07/2023 369.00p 371.50p 362.68p 366.00p 140181

*Close Price adjusted for both dividends and splits