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
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
09/12/2021 520.00p 522.20p 518.34p 522.00p 31589
08/12/2021 516.00p 519.37p 514.00p 519.00p 29437
07/12/2021 516.00p 517.56p 510.00p 516.00p 78342
06/12/2021 506.00p 510.00p 504.31p 508.00p 79033
03/12/2021 510.00p 512.00p 506.30p 510.00p 55395
02/12/2021 510.00p 510.63p 500.00p 509.00p 42005
01/12/2021 500.00p 507.68p 500.00p 506.00p 43092
30/11/2021 494.00p 500.00p 492.00p 497.00p 140596
29/11/2021 508.00p 512.56p 499.00p 508.00p 65211
26/11/2021 508.00p 515.60p 500.00p 500.00p 53437
25/11/2021 522.00p 525.00p 518.00p 525.00p 63196
24/11/2021 524.00p 526.00p 517.00p 518.00p 92795
23/11/2021 522.00p 524.00p 517.27p 522.00p 67926
22/11/2021 520.00p 526.00p 517.62p 526.00p 93891
19/11/2021 518.00p 524.00p 518.00p 520.00p 174123
18/11/2021 524.00p 526.04p 516.00p 520.00p 97854
17/11/2021 532.00p 534.00p 530.12p 534.00p 45801
16/11/2021 532.00p 535.40p 528.20p 534.00p 55390
15/11/2021 532.00p 536.00p 530.00p 534.00p 49117
12/11/2021 520.00p 533.00p 520.00p 533.00p 43682
11/11/2021 524.00p 530.00p 519.86p 529.00p 28828
10/11/2021 522.00p 524.00p 515.00p 524.00p 78489
09/11/2021 518.00p 520.00p 508.25p 520.00p 106663
08/11/2021 510.00p 520.00p 507.85p 520.00p 27366
05/11/2021 506.00p 514.00p 505.70p 514.00p 310284
04/11/2021 508.00p 512.78p 505.25p 509.00p 49003
03/11/2021 500.00p 506.00p 497.80p 506.00p 82360
02/11/2021 502.00p 504.00p 495.77p 503.00p 31084
01/11/2021 500.00p 504.00p 497.16p 504.00p 31185
29/10/2021 500.00p 500.00p 494.20p 499.50p 37527
28/10/2021 500.00p 506.00p 498.00p 498.00p 54237
27/10/2021 504.00p 505.24p 498.39p 504.00p 28327
26/10/2021 502.00p 508.72p 499.50p 506.00p 133394
25/10/2021 502.00p 510.00p 498.96p 504.00p 52774
22/10/2021 499.00p 503.39p 492.50p 501.00p 328146
21/10/2021 499.00p 501.52p 498.40p 499.00p 30153
20/10/2021 498.00p 502.00p 495.17p 499.00p 29235
19/10/2021 502.00p 502.00p 496.40p 499.00p 32318
18/10/2021 489.00p 502.00p 484.64p 502.00p 87192
15/10/2021 495.00p 496.62p 488.13p 494.00p 63100
14/10/2021 494.00p 494.00p 486.92p 493.00p 72970
13/10/2021 493.00p 499.80p 487.00p 487.00p 24105
12/10/2021 490.00p 492.00p 485.93p 492.00p 30187
11/10/2021 492.00p 497.99p 490.25p 496.00p 175562
08/10/2021 492.00p 497.00p 489.00p 497.00p 114539
07/10/2021 496.00p 499.00p 486.00p 497.00p 14381
06/10/2021 485.00p 491.00p 481.00p 486.00p 45970
05/10/2021 491.00p 491.00p 483.00p 491.00p 35719
04/10/2021 486.00p 489.00p 482.27p 489.00p 126407
01/10/2021 492.00p 493.00p 483.97p 490.00p 36295
30/09/2021 498.00p 502.96p 495.64p 500.00p 62996
29/09/2021 493.00p 499.00p 492.00p 499.00p 32631
28/09/2021 496.00p 497.00p 490.00p 493.00p 134741
27/09/2021 498.00p 510.09p 491.00p 494.00p 160172
24/09/2021 498.00p 498.00p 490.00p 492.00p 101000
23/09/2021 491.00p 508.00p 491.00p 498.00p 42004
22/09/2021 497.00p 506.01p 492.00p 497.50p 229605
21/09/2021 491.00p 497.00p 488.43p 494.00p 60719
20/09/2021 500.00p 500.00p 486.00p 489.00p 123923
17/09/2021 499.00p 502.00p 495.09p 500.00p 57901

*Close Price adjusted for both dividends and splits