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
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
16/09/2021 500.00p 503.90p 494.57p 500.00p 54480
15/09/2021 506.00p 506.50p 502.00p 502.00p 73883
14/09/2021 510.00p 514.00p 508.00p 508.00p 55212
13/09/2021 512.00p 514.00p 508.16p 514.00p 25716
10/09/2021 516.00p 519.94p 514.00p 514.00p 85244
09/09/2021 508.00p 518.00p 506.00p 512.00p 14881
08/09/2021 518.00p 522.00p 514.20p 518.00p 142223
07/09/2021 516.00p 520.00p 515.64p 518.00p 87670
06/09/2021 516.00p 520.00p 514.09p 518.00p 51531
03/09/2021 508.00p 514.00p 508.00p 512.00p 87465
02/09/2021 510.00p 514.00p 510.00p 514.00p 100831
01/09/2021 506.00p 516.00p 504.00p 512.00p 39095
31/08/2021 504.00p 512.00p 497.22p 512.00p 43231
27/08/2021 502.00p 504.00p 498.64p 502.00p 48317
26/08/2021 494.00p 504.00p 493.00p 498.00p 64463
25/08/2021 498.00p 506.00p 496.89p 504.00p 88075
24/08/2021 498.00p 505.01p 494.15p 504.00p 91714
23/08/2021 494.00p 497.68p 491.00p 492.00p 131047
20/08/2021 490.00p 494.00p 485.00p 492.00p 22292
19/08/2021 494.00p 496.00p 487.00p 494.00p 50843
18/08/2021 497.00p 500.57p 488.00p 497.00p 182749
17/08/2021 494.00p 499.00p 480.00p 496.00p 529233
16/08/2021 493.00p 507.60p 493.00p 494.00p 52482
13/08/2021 502.00p 514.00p 502.00p 508.00p 78267
12/08/2021 498.00p 512.00p 498.00p 504.00p 45393
11/08/2021 508.00p 518.00p 504.00p 518.00p 56212
10/08/2021 512.00p 514.00p 498.34p 508.00p 61218
09/08/2021 504.00p 512.50p 500.00p 512.00p 1242751
06/08/2021 506.00p 507.50p 500.00p 500.00p 87197
05/08/2021 502.00p 510.53p 501.10p 506.00p 38600
04/08/2021 500.00p 511.69p 499.00p 507.00p 42904
03/08/2021 500.00p 508.00p 496.30p 501.50p 231868
02/08/2021 500.00p 510.00p 499.28p 503.00p 11394
30/07/2021 495.00p 501.73p 490.00p 494.00p 36508
29/07/2021 502.00p 508.00p 495.00p 502.00p 45992
28/07/2021 504.00p 509.80p 491.76p 500.00p 55566
27/07/2021 504.00p 505.52p 490.00p 498.00p 83522
26/07/2021 516.00p 519.98p 503.80p 506.00p 40686
23/07/2021 522.00p 528.00p 517.37p 522.00p 31046
22/07/2021 522.00p 529.69p 518.60p 524.00p 84265
21/07/2021 522.00p 527.07p 516.30p 522.00p 47248
20/07/2021 514.00p 528.00p 514.00p 524.00p 35516
19/07/2021 520.00p 535.93p 518.00p 521.00p 23678
16/07/2021 538.00p 538.00p 526.25p 533.00p 41594
15/07/2021 530.00p 540.00p 525.43p 530.00p 70162
14/07/2021 524.00p 528.96p 518.00p 524.00p 74795
13/07/2021 526.00p 530.00p 519.00p 528.00p 48375
12/07/2021 520.00p 524.00p 518.00p 520.00p 46492
09/07/2021 524.00p 533.00p 519.23p 520.00p 43113
08/07/2021 526.00p 534.00p 522.00p 522.00p 46009
07/07/2021 536.00p 540.00p 524.92p 534.00p 27163
06/07/2021 526.00p 534.97p 524.00p 527.00p 64756
05/07/2021 540.00p 540.00p 528.00p 528.00p 110280
02/07/2021 528.00p 533.52p 524.43p 532.00p 56155
01/07/2021 526.00p 536.00p 526.00p 534.00p 85788
30/06/2021 528.00p 539.42p 528.00p 528.00p 30131
29/06/2021 534.00p 538.00p 529.61p 536.00p 73603
28/06/2021 526.00p 535.94p 526.00p 534.00p 83619
25/06/2021 530.00p 533.39p 522.41p 530.00p 70959
24/06/2021 540.00p 540.00p 520.00p 524.00p 166654
23/06/2021 522.00p 532.68p 522.00p 522.00p 23619
22/06/2021 524.00p 532.34p 521.56p 522.00p 32086
21/06/2021 526.00p 530.00p 520.81p 524.00p 142885
18/06/2021 520.00p 530.00p 517.84p 528.00p 75983
17/06/2021 522.00p 526.00p 512.00p 512.00p 109181
16/06/2021 518.00p 526.00p 515.00p 519.00p 36604
15/06/2021 522.00p 535.00p 518.71p 520.00p 23643
14/06/2021 536.00p 536.00p 520.00p 522.00p 64938
11/06/2021 516.00p 526.00p 516.00p 518.00p 43845
10/06/2021 522.00p 530.00p 518.35p 522.00p 50076
09/06/2021 522.00p 528.00p 520.20p 521.00p 29003
08/06/2021 530.00p 536.00p 528.00p 529.00p 44229
07/06/2021 530.00p 532.00p 522.40p 530.00p 31791
04/06/2021 530.00p 535.00p 522.36p 530.00p 54244
03/06/2021 530.00p 535.70p 525.68p 531.00p 39978
02/06/2021 532.00p 536.00p 526.23p 534.00p 141714
01/06/2021 536.00p 536.00p 518.00p 533.00p 70619
28/05/2021 524.00p 528.00p 518.00p 528.00p 91483
27/05/2021 522.00p 524.00p 514.31p 524.00p 54926
26/05/2021 514.00p 522.00p 514.00p 518.00p 148448
25/05/2021 510.00p 518.00p 510.00p 516.00p 69114
24/05/2021 504.00p 515.90p 500.00p 508.00p 49912
21/05/2021 520.00p 520.00p 504.00p 504.00p 13301
20/05/2021 508.00p 516.00p 503.14p 508.00p 38470
19/05/2021 502.00p 505.96p 500.00p 504.00p 35445
18/05/2021 502.00p 508.00p 500.00p 504.00p 70003
17/05/2021 498.00p 502.50p 494.58p 500.00p 16473
14/05/2021 496.00p 506.05p 495.17p 503.00p 24001
13/05/2021 494.00p 497.00p 490.00p 496.00p 69189
12/05/2021 497.00p 512.00p 497.00p 497.00p 43368
11/05/2021 500.00p 514.00p 498.00p 500.00p 89139
10/05/2021 524.00p 529.90p 518.00p 518.00p 28819
07/05/2021 530.00p 532.00p 524.34p 530.00p 38821
06/05/2021 530.00p 532.00p 524.00p 528.00p 26957
05/05/2021 530.00p 530.14p 522.00p 528.00p 94035
04/05/2021 524.00p 535.76p 522.00p 522.00p 52977
30/04/2021 524.00p 531.98p 524.00p 526.00p 76903
29/04/2021 538.00p 538.00p 522.00p 530.00p 62804
28/04/2021 530.00p 538.88p 526.00p 528.00p 29818
27/04/2021 536.00p 539.90p 524.63p 532.00p 52632
26/04/2021 534.00p 538.00p 524.53p 534.00p 52927
23/04/2021 536.00p 540.00p 524.20p 530.00p 30640
22/04/2021 524.00p 534.00p 524.00p 528.00p 1472743
21/04/2021 530.00p 530.00p 523.83p 526.00p 51263
20/04/2021 532.00p 540.42p 528.00p 528.00p 42223
19/04/2021 532.00p 543.70p 532.00p 533.00p 57605
16/04/2021 540.00p 543.42p 526.00p 534.00p 136824
15/04/2021 520.00p 538.00p 520.00p 536.00p 47244
14/04/2021 518.00p 535.00p 518.00p 531.00p 55923
13/04/2021 522.00p 536.00p 522.00p 532.00p 79750
12/04/2021 522.00p 534.00p 522.00p 530.00p 83096
09/04/2021 536.00p 536.00p 528.26p 534.00p 45649
08/04/2021 530.00p 536.00p 528.00p 536.00p 608328
07/04/2021 518.00p 534.32p 518.00p 530.00p 83890
06/04/2021 518.00p 532.00p 518.00p 530.00p 104314
01/04/2021 518.00p 530.00p 518.00p 528.00p 100773
31/03/2021 528.00p 529.78p 516.00p 516.00p 37568
30/03/2021 528.00p 532.00p 524.00p 527.00p 77164
29/03/2021 518.00p 535.63p 520.00p 529.00p 103122
26/03/2021 518.00p 531.76p 518.00p 518.00p 62576
25/03/2021 528.00p 530.00p 514.54p 522.00p 232146
24/03/2021 520.00p 526.00p 516.00p 524.00p 46012
23/03/2021 536.00p 536.00p 522.59p 534.00p 43730
22/03/2021 522.00p 532.00p 522.00p 528.00p 54621
19/03/2021 530.00p 530.00p 520.00p 530.00p 77689
18/03/2021 526.00p 535.70p 524.00p 530.00p 68382
17/03/2021 522.00p 541.46p 522.00p 528.00p 82155
16/03/2021 526.00p 543.78p 526.00p 530.00p 180561
15/03/2021 538.00p 538.00p 524.36p 536.00p 65767
12/03/2021 528.00p 537.00p 522.00p 528.00p 134515
11/03/2021 536.00p 542.00p 522.00p 540.00p 95942
10/03/2021 520.00p 530.00p 519.14p 522.00p 62740
09/03/2021 524.00p 532.00p 510.00p 528.00p 123030
08/03/2021 520.00p 525.47p 516.00p 520.00p 149456
05/03/2021 520.00p 535.00p 520.00p 530.00p 76133
04/03/2021 536.00p 536.00p 526.00p 530.00p 58694
03/03/2021 538.00p 546.00p 530.10p 532.00p 188221
02/03/2021 532.00p 540.00p 527.50p 540.00p 50480
01/03/2021 524.00p 540.00p 521.55p 538.00p 166102
26/02/2021 534.00p 534.00p 516.06p 524.00p 92393

*Close Price adjusted for both dividends and splits