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
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
14/07/2023 369.00p 371.50p 364.42p 370.00p 76042
13/07/2023 370.00p 373.00p 370.00p 370.00p 60261
12/07/2023 370.00p 371.00p 363.88p 370.00p 100227
11/07/2023 368.00p 368.00p 365.00p 367.00p 93385
10/07/2023 366.00p 370.90p 360.00p 365.00p 163416
07/07/2023 365.00p 370.12p 363.00p 363.00p 67178
06/07/2023 369.00p 370.61p 364.00p 364.50p 39642
05/07/2023 379.00p 382.84p 374.00p 375.00p 28963
04/07/2023 380.00p 387.50p 378.00p 379.00p 153363
03/07/2023 395.00p 395.00p 375.00p 382.00p 41638
30/06/2023 378.00p 382.00p 378.00p 381.00p 40980
29/06/2023 380.00p 381.51p 374.74p 380.00p 67741
28/06/2023 379.00p 382.00p 372.34p 381.00p 57740
27/06/2023 375.00p 381.20p 375.00p 378.00p 84113
26/06/2023 376.00p 389.00p 370.00p 377.00p 59966
23/06/2023 371.00p 380.00p 371.00p 376.00p 41074
22/06/2023 381.00p 381.00p 374.00p 376.00p 213523
21/06/2023 382.00p 382.50p 378.00p 379.00p 108274
20/06/2023 388.00p 389.00p 385.00p 389.00p 37512
19/06/2023 392.00p 398.00p 388.09p 389.00p 24301
16/06/2023 392.00p 398.00p 392.00p 396.00p 112069
15/06/2023 393.00p 400.00p 388.00p 397.00p 77473
14/06/2023 392.00p 395.00p 386.00p 393.00p 189950
13/06/2023 390.00p 398.00p 389.68p 396.00p 50539
12/06/2023 390.00p 393.00p 388.00p 391.00p 67586
09/06/2023 377.00p 395.44p 377.00p 389.00p 58442
08/06/2023 391.00p 395.00p 390.15p 391.00p 25171
07/06/2023 390.00p 397.00p 385.15p 395.00p 69988
06/06/2023 392.00p 395.00p 388.91p 395.00p 79422
05/06/2023 390.00p 394.00p 388.66p 392.00p 192969
02/06/2023 385.00p 391.00p 382.17p 391.00p 62640
01/06/2023 377.00p 380.00p 373.21p 380.00p 272230
31/05/2023 374.00p 378.00p 370.68p 374.00p 89209
30/05/2023 384.00p 384.00p 378.00p 378.00p 101156
26/05/2023 377.00p 384.00p 377.00p 381.00p 74778
25/05/2023 371.00p 380.00p 371.00p 378.00p 49159
24/05/2023 378.00p 381.06p 377.00p 377.00p 19832
23/05/2023 381.00p 384.00p 380.00p 382.00p 70757
22/05/2023 381.00p 386.00p 380.25p 385.00p 112022
19/05/2023 380.00p 383.00p 379.25p 381.00p 60986
18/05/2023 382.00p 384.00p 378.55p 382.00p 76161
17/05/2023 378.00p 381.00p 376.12p 380.00p 85176
16/05/2023 381.00p 383.00p 374.72p 380.00p 72170
15/05/2023 381.00p 385.95p 377.70p 380.00p 102335
12/05/2023 375.00p 378.04p 372.01p 376.00p 68555
11/05/2023 375.00p 381.98p 373.25p 376.00p 83658
10/05/2023 370.00p 377.20p 370.00p 377.00p 74477
09/05/2023 375.00p 379.98p 374.00p 378.00p 683774
05/05/2023 375.00p 381.00p 374.50p 378.00p 49703
04/05/2023 377.00p 382.00p 376.05p 378.00p 50336
03/05/2023 376.00p 380.00p 374.25p 380.00p 76778
02/05/2023 384.00p 389.05p 377.00p 379.00p 72005
28/04/2023 381.00p 382.00p 378.00p 382.00p 204216
27/04/2023 382.00p 385.96p 378.00p 384.00p 93253
26/04/2023 377.00p 382.48p 373.99p 380.00p 64067
25/04/2023 377.00p 381.00p 370.64p 378.00p 133744
24/04/2023 385.00p 393.55p 381.20p 383.00p 41887
21/04/2023 387.00p 395.00p 386.00p 391.00p 86200
20/04/2023 390.00p 393.41p 388.00p 392.00p 107450
19/04/2023 393.00p 393.60p 391.00p 392.00p 47415

*Close Price adjusted for both dividends and splits