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
27/09/2022 426.00p 432.20p 421.00p 432.00p 370672
26/09/2022 425.00p 432.00p 424.12p 430.00p 52921
23/09/2022 422.00p 425.00p 411.17p 425.00p 86826
22/09/2022 427.00p 427.00p 415.81p 424.00p 32082
21/09/2022 428.00p 431.00p 423.00p 431.00p 64391
20/09/2022 430.00p 436.00p 421.89p 431.00p 39131
16/09/2022 430.00p 437.00p 425.00p 428.00p 58326
15/09/2022 434.00p 436.32p 430.00p 432.00p 30770
14/09/2022 432.00p 439.00p 427.00p 433.00p 338582
13/09/2022 438.00p 448.00p 432.00p 436.00p 29977
12/09/2022 440.00p 445.20p 438.00p 444.00p 43499
09/09/2022 441.00p 443.04p 435.44p 442.00p 32758
08/09/2022 436.00p 438.45p 426.74p 438.00p 83528
07/09/2022 433.00p 434.00p 426.00p 433.50p 231690
06/09/2022 438.00p 438.00p 431.08p 436.00p 53428
05/09/2022 440.00p 440.20p 434.00p 436.50p 31343
02/09/2022 440.00p 442.28p 434.00p 438.00p 47138
01/09/2022 437.00p 443.00p 436.50p 440.00p 49645
31/08/2022 438.00p 449.00p 438.00p 446.00p 74445
30/08/2022 442.00p 442.46p 435.00p 435.00p 76178
29/08/2022 445.00p 446.00p 438.25p 443.00p 55379
26/08/2022 445.00p 446.00p 438.25p 443.00p 36414
25/08/2022 436.00p 440.20p 435.21p 440.00p 157730
24/08/2022 433.00p 435.00p 420.00p 431.00p 59314
23/08/2022 439.00p 442.00p 433.96p 438.00p 55157
22/08/2022 440.00p 444.08p 437.99p 440.00p 61467
19/08/2022 443.00p 446.00p 439.00p 446.00p 28663
18/08/2022 440.00p 443.00p 438.05p 443.00p 47549
17/08/2022 433.00p 442.10p 433.00p 441.00p 23762
16/08/2022 427.00p 444.00p 427.00p 444.00p 68589
15/08/2022 440.00p 441.00p 435.12p 441.00p 49442
12/08/2022 438.00p 440.00p 436.00p 439.00p 47227
11/08/2022 438.00p 439.00p 434.00p 439.00p 66613
10/08/2022 433.00p 436.64p 431.00p 436.00p 84042
09/08/2022 437.00p 440.00p 427.00p 440.00p 24270
08/08/2022 438.00p 440.00p 435.00p 440.00p 51533
05/08/2022 435.00p 440.00p 433.21p 440.00p 22549
04/08/2022 435.00p 438.80p 428.00p 435.00p 28099
03/08/2022 431.00p 432.00p 424.80p 432.00p 7848
02/08/2022 433.00p 433.00p 423.00p 425.00p 113921
01/08/2022 436.00p 436.00p 430.96p 435.00p 44335
29/07/2022 436.00p 438.00p 435.00p 438.00p 58177
28/07/2022 430.00p 436.32p 423.00p 436.00p 61413
27/07/2022 431.00p 436.00p 428.26p 436.00p 38352
26/07/2022 423.00p 437.00p 423.00p 436.00p 165183
25/07/2022 441.00p 441.00p 430.00p 436.00p 32976
22/07/2022 440.00p 440.00p 434.04p 440.00p 42135
21/07/2022 435.00p 440.00p 432.06p 438.00p 60560
20/07/2022 437.00p 439.50p 435.35p 437.00p 44554
19/07/2022 433.00p 435.00p 429.00p 435.00p 25895
18/07/2022 436.00p 445.00p 436.00p 437.00p 41794
15/07/2022 427.00p 434.00p 424.00p 433.50p 190248
14/07/2022 430.00p 432.82p 424.00p 431.50p 151990
13/07/2022 430.00p 433.00p 430.00p 431.50p 6631
12/07/2022 435.00p 438.00p 431.05p 438.00p 54488
11/07/2022 436.00p 440.40p 434.00p 437.00p 65448
08/07/2022 446.00p 447.00p 443.00p 446.00p 82517
07/07/2022 441.00p 452.00p 441.00p 452.00p 13992
06/07/2022 440.00p 444.00p 430.00p 444.00p 229181
05/07/2022 435.00p 438.15p 433.50p 438.00p 117623
04/07/2022 431.00p 439.00p 429.00p 436.00p 80478
01/07/2022 430.00p 439.00p 430.00p 439.00p 34527
30/06/2022 441.00p 441.96p 431.00p 431.00p 39400
29/06/2022 442.00p 450.00p 439.13p 450.00p 507605
28/06/2022 442.00p 452.00p 438.54p 452.00p 185817
27/06/2022 438.00p 447.00p 434.15p 447.00p 61817
24/06/2022 434.00p 440.00p 433.00p 439.00p 49934
23/06/2022 424.00p 431.00p 424.00p 429.00p 101346
22/06/2022 430.00p 434.00p 426.00p 426.00p 75744
21/06/2022 439.00p 440.00p 428.81p 440.00p 61109
20/06/2022 431.00p 439.22p 425.00p 439.00p 53277
17/06/2022 422.00p 432.00p 421.56p 430.00p 100854
16/06/2022 435.00p 435.00p 421.00p 421.00p 14156
15/06/2022 440.00p 440.00p 437.25p 440.00p 27854
14/06/2022 434.00p 440.00p 425.25p 438.00p 22586
13/06/2022 426.00p 430.00p 423.00p 430.00p 26487
10/06/2022 438.00p 438.23p 435.00p 436.00p 303047
09/06/2022 438.00p 443.00p 438.00p 442.00p 27654
08/06/2022 450.00p 450.00p 436.28p 444.00p 50537
07/06/2022 444.00p 444.00p 432.00p 436.00p 78611
06/06/2022 418.00p 440.22p 418.00p 440.00p 87236
01/06/2022 433.00p 434.75p 429.48p 434.50p 174279
31/05/2022 423.00p 437.50p 419.72p 436.00p 48766
27/05/2022 407.00p 425.00p 407.00p 425.00p 30710
26/05/2022 414.00p 417.00p 406.27p 415.00p 28995
25/05/2022 408.00p 414.00p 405.02p 414.00p 44386
24/05/2022 409.00p 413.00p 404.82p 411.00p 58641
23/05/2022 422.00p 425.20p 417.00p 422.00p 370709
20/05/2022 423.00p 428.50p 422.00p 428.00p 62688
19/05/2022 417.00p 417.00p 407.00p 415.50p 45551
18/05/2022 435.00p 435.00p 413.25p 426.00p 53312
17/05/2022 422.00p 422.00p 414.51p 422.00p 83622
16/05/2022 421.00p 421.00p 412.00p 416.00p 50569
13/05/2022 416.00p 418.00p 406.75p 416.00p 58922
12/05/2022 421.00p 421.00p 402.50p 409.00p 202333
11/05/2022 417.00p 422.00p 416.99p 422.00p 85636
10/05/2022 418.00p 420.00p 413.81p 417.00p 61858
09/05/2022 417.00p 427.00p 413.77p 420.00p 90387
06/05/2022 420.00p 429.00p 416.00p 427.00p 102406
05/05/2022 432.00p 441.00p 425.00p 434.00p 168237
04/05/2022 421.00p 441.00p 421.00p 434.00p 46364
03/05/2022 436.00p 438.00p 431.00p 438.00p 48931
29/04/2022 436.00p 441.50p 434.64p 441.50p 38483
28/04/2022 427.00p 429.00p 421.96p 428.00p 74489
27/04/2022 415.00p 419.93p 413.00p 418.00p 50855
26/04/2022 414.00p 416.00p 409.06p 415.00p 55309
25/04/2022 413.00p 414.00p 410.00p 413.00p 59137
22/04/2022 428.00p 428.00p 421.28p 425.00p 53198
21/04/2022 427.00p 427.05p 422.00p 426.00p 55831
20/04/2022 430.00p 430.75p 426.84p 429.00p 48679
19/04/2022 436.00p 436.02p 426.84p 428.50p 35189
15/04/2022 438.00p 445.90p 437.00p 438.00p 97006
14/04/2022 438.00p 445.90p 437.00p 438.00p 56597
13/04/2022 437.00p 440.00p 437.00p 440.00p 30147
12/04/2022 448.00p 448.00p 435.00p 438.00p 44122
11/04/2022 440.00p 445.05p 436.00p 438.00p 161571
08/04/2022 445.00p 449.00p 444.95p 448.00p 44154
07/04/2022 452.00p 452.00p 443.00p 447.00p 73773
06/04/2022 461.00p 461.00p 445.25p 449.00p 117408
05/04/2022 449.00p 456.69p 448.15p 454.00p 134007
04/04/2022 450.00p 456.00p 448.84p 455.50p 59426
01/04/2022 446.00p 450.00p 445.59p 447.00p 558039
31/03/2022 452.00p 452.00p 446.00p 447.00p 55632
30/03/2022 450.00p 451.15p 436.00p 451.00p 151679
29/03/2022 443.00p 452.00p 438.79p 452.00p 50151
28/03/2022 438.00p 442.00p 429.00p 441.00p 37653
25/03/2022 439.00p 443.00p 436.00p 442.00p 90878
24/03/2022 455.00p 455.00p 441.04p 444.00p 72366
23/03/2022 444.00p 451.00p 442.50p 451.00p 700027
22/03/2022 446.00p 448.00p 441.63p 447.00p 119695
21/03/2022 450.00p 450.00p 435.83p 443.00p 93914
18/03/2022 443.00p 452.00p 440.00p 452.00p 71323
17/03/2022 445.00p 448.00p 440.00p 444.00p 120648
16/03/2022 426.00p 442.00p 425.00p 442.00p 76037
15/03/2022 415.00p 415.01p 403.31p 414.00p 80769
14/03/2022 435.00p 435.00p 419.20p 425.00p 95620
11/03/2022 434.00p 439.00p 430.00p 439.00p 118168
10/03/2022 436.00p 441.20p 435.55p 438.50p 4700
09/03/2022 442.00p 442.00p 428.79p 438.00p 51976
08/03/2022 429.00p 430.00p 424.00p 430.00p 106200
07/03/2022 442.00p 443.50p 429.06p 430.00p 159714
04/03/2022 459.00p 462.75p 445.00p 450.00p 132875
03/03/2022 470.00p 474.00p 460.00p 460.00p 38739
02/03/2022 473.00p 475.00p 470.00p 474.00p 55781
01/03/2022 475.00p 477.69p 473.85p 475.00p 36524
28/02/2022 473.00p 476.00p 469.00p 474.00p 26551
25/02/2022 474.00p 478.00p 469.97p 477.00p 60567
24/02/2022 463.00p 471.00p 457.00p 471.00p 114759
23/02/2022 480.00p 483.00p 476.00p 480.00p 43984
22/02/2022 476.00p 480.12p 471.36p 480.00p 89621
21/02/2022 486.00p 486.00p 478.15p 481.00p 77886
18/02/2022 485.00p 488.75p 483.00p 488.00p 117539
17/02/2022 490.00p 491.50p 488.00p 488.00p 41344
16/02/2022 490.00p 492.00p 488.51p 490.00p 77433
15/02/2022 483.00p 489.00p 480.72p 489.00p 53908
14/02/2022 487.00p 487.00p 477.75p 480.00p 89221
11/02/2022 493.00p 497.00p 490.00p 495.00p 29811
10/02/2022 496.00p 499.00p 496.00p 499.00p 64478
09/02/2022 494.00p 496.00p 489.90p 495.00p 61274
08/02/2022 491.00p 491.60p 486.87p 487.00p 44180
07/02/2022 493.00p 494.00p 485.00p 492.00p 39595
04/02/2022 506.00p 506.00p 486.00p 491.00p 24729
03/02/2022 490.00p 494.00p 482.64p 491.00p 74543
02/02/2022 494.00p 495.00p 490.09p 495.00p 96458
01/02/2022 491.00p 498.00p 485.19p 498.00p 76888
31/01/2022 485.00p 490.70p 483.45p 488.00p 47546
28/01/2022 484.00p 488.00p 481.47p 483.00p 67072
27/01/2022 484.00p 492.00p 481.53p 492.00p 34584
26/01/2022 484.00p 495.00p 484.00p 495.00p 488072
25/01/2022 488.00p 495.00p 483.00p 495.00p 50622
24/01/2022 496.00p 501.60p 489.00p 489.00p 490684
21/01/2022 502.00p 504.00p 497.00p 497.00p 78260
20/01/2022 504.00p 508.00p 503.00p 506.00p 109237
19/01/2022 502.00p 503.60p 497.00p 502.00p 75150
18/01/2022 502.00p 510.00p 496.00p 502.00p 39864
17/01/2022 504.00p 512.00p 502.00p 508.00p 99645
14/01/2022 502.00p 508.00p 493.00p 508.00p 30795
13/01/2022 514.00p 514.00p 504.67p 506.00p 116379
12/01/2022 506.00p 510.00p 504.00p 510.00p 89167
10/01/2022 502.00p 505.12p 496.21p 502.00p 102280
07/01/2022 506.00p 506.00p 496.00p 499.00p 96541
06/01/2022 498.00p 500.00p 496.38p 500.00p 115115
05/01/2022 508.00p 508.00p 502.38p 506.00p 22438
04/01/2022 512.00p 512.00p 502.29p 508.00p 63826
31/12/2021 514.00p 514.00p 494.00p 506.00p 24536
30/12/2021 502.00p 509.50p 491.25p 502.00p 22279
29/12/2021 502.00p 512.00p 498.44p 502.00p 80977
28/12/2021 506.00p 508.00p 492.00p 502.00p 10849
27/12/2021 506.00p 508.00p 492.00p 502.00p 10849
24/12/2021 506.00p 508.00p 492.00p 502.00p 10849
23/12/2021 499.00p 506.00p 496.00p 504.00p 46640
22/12/2021 498.00p 498.11p 496.06p 498.00p 41718
21/12/2021 498.00p 502.00p 493.14p 499.00p 102918
20/12/2021 504.00p 508.96p 497.85p 498.00p 133134
17/12/2021 504.00p 508.00p 499.11p 508.00p 64571
16/12/2021 514.00p 514.00p 504.00p 506.00p 50189
15/12/2021 512.00p 512.00p 505.00p 510.00p 84908
14/12/2021 512.00p 514.20p 508.00p 514.00p 66904
13/12/2021 518.00p 523.00p 506.00p 506.00p 67380
10/12/2021 516.00p 522.00p 513.08p 522.00p 52484

*Close Price adjusted for both dividends and splits