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
14/05/2020 364.00p 370.00p 354.00p 360.00p 88371
13/05/2020 373.00p 373.00p 359.65p 362.00p 59213
12/05/2020 370.00p 370.00p 362.09p 369.00p 84218
11/05/2020 361.00p 372.28p 360.00p 368.00p 28145
08/05/2020 364.00p 366.00p 355.95p 366.00p 33385
07/05/2020 364.00p 366.00p 355.95p 366.00p 183385
06/05/2020 357.00p 365.00p 356.00p 359.00p 57640
05/05/2020 353.00p 367.00p 353.00p 361.00p 48535
04/05/2020 358.00p 360.00p 350.00p 360.00p 52338
01/05/2020 355.00p 365.00p 352.00p 352.00p 48519
30/04/2020 364.00p 375.00p 363.00p 368.00p 101819
29/04/2020 363.00p 375.00p 361.00p 369.00p 59107
28/04/2020 361.00p 373.00p 353.50p 365.00p 80698
27/04/2020 364.00p 371.68p 360.70p 362.00p 37363
24/04/2020 364.00p 368.00p 354.00p 364.00p 32441
23/04/2020 370.00p 371.00p 356.15p 364.00p 30219
22/04/2020 360.00p 370.00p 358.00p 365.00p 336374
21/04/2020 369.00p 369.00p 355.02p 358.00p 95987
20/04/2020 371.00p 372.00p 359.07p 372.00p 53131
17/04/2020 363.00p 371.80p 361.00p 364.00p 78088
16/04/2020 358.00p 360.90p 353.08p 355.00p 21244
15/04/2020 358.00p 366.00p 354.00p 354.00p 56551
14/04/2020 370.00p 374.93p 362.00p 365.00p 51664
09/04/2020 361.00p 370.75p 361.00p 362.00p 43006
08/04/2020 368.00p 368.44p 357.11p 367.00p 168026
07/04/2020 366.00p 371.89p 356.76p 364.00p 97305
06/04/2020 344.00p 364.00p 344.00p 355.00p 187853
03/04/2020 339.00p 344.00p 326.00p 344.00p 121855
02/04/2020 334.00p 340.00p 328.43p 336.00p 129805
01/04/2020 341.00p 343.70p 336.10p 337.00p 84591
31/03/2020 343.00p 348.12p 333.94p 346.00p 364837
30/03/2020 343.00p 343.00p 330.50p 343.00p 72694
27/03/2020 336.00p 349.00p 336.00p 337.50p 276477
26/03/2020 347.50p 349.50p 338.00p 349.50p 57447
25/03/2020 337.50p 349.50p 332.50p 345.50p 117520
24/03/2020 327.50p 336.50p 324.30p 336.50p 181071
23/03/2020 323.00p 326.00p 310.00p 316.00p 87492
20/03/2020 314.00p 346.50p 314.00p 346.50p 187355
19/03/2020 308.00p 313.00p 302.50p 313.00p 1355872
18/03/2020 327.00p 327.00p 311.00p 311.00p 1044893
17/03/2020 344.00p 344.00p 325.00p 328.00p 1164943
16/03/2020 346.00p 346.00p 327.50p 338.50p 110241
13/03/2020 347.00p 368.00p 347.00p 359.50p 268685
12/03/2020 356.00p 356.00p 337.00p 342.00p 366557
11/03/2020 372.00p 373.70p 365.00p 369.00p 60271
10/03/2020 365.00p 375.59p 363.98p 373.50p 42719
09/03/2020 370.00p 371.50p 356.00p 359.00p 413709
06/03/2020 394.00p 394.00p 382.00p 384.00p 102124
05/03/2020 403.50p 406.64p 399.00p 400.00p 87022
04/03/2020 403.00p 405.09p 396.83p 402.00p 144373
03/03/2020 397.00p 402.50p 393.68p 402.00p 111773
02/03/2020 394.50p 398.00p 388.00p 394.00p 138992
28/02/2020 386.50p 390.00p 378.00p 390.00p 137297
27/02/2020 399.00p 399.00p 394.52p 396.00p 143821
26/02/2020 396.50p 402.50p 393.00p 399.50p 229215
25/02/2020 402.50p 405.00p 397.50p 399.00p 390492
24/02/2020 408.50p 410.23p 396.83p 400.00p 140646
21/02/2020 418.00p 420.98p 413.00p 413.00p 332764
20/02/2020 420.00p 421.75p 419.00p 419.00p 88600
19/02/2020 417.50p 422.00p 414.00p 422.00p 59201
18/02/2020 417.00p 418.50p 414.00p 415.00p 90581
17/02/2020 418.00p 421.52p 418.00p 419.50p 142131
14/02/2020 417.50p 420.68p 417.50p 419.00p 38616
13/02/2020 418.50p 421.50p 416.00p 418.00p 61645
12/02/2020 421.00p 423.00p 419.62p 421.00p 55261
11/02/2020 418.00p 420.50p 415.42p 419.50p 94652
10/02/2020 416.00p 417.50p 411.80p 414.00p 32697
07/02/2020 415.50p 418.26p 413.54p 416.00p 157848
06/02/2020 418.00p 419.58p 416.50p 419.00p 40061
05/02/2020 411.00p 415.50p 406.18p 413.00p 59697
04/02/2020 404.00p 409.64p 404.00p 408.50p 72151
03/02/2020 392.00p 398.99p 389.00p 398.00p 57180
31/01/2020 398.50p 400.54p 391.00p 391.00p 99966
30/01/2020 408.00p 408.00p 398.00p 400.75p 130110
29/01/2020 411.00p 413.00p 406.50p 413.00p 84250
28/01/2020 407.50p 411.49p 403.50p 410.00p 220544
27/01/2020 414.50p 418.95p 402.50p 404.00p 141390
24/01/2020 419.50p 422.00p 417.50p 420.00p 100916
23/01/2020 421.00p 422.85p 415.50p 416.50p 39011
22/01/2020 429.00p 430.40p 424.00p 424.00p 101302
21/01/2020 431.50p 431.50p 424.50p 426.75p 168208
20/01/2020 438.00p 438.00p 434.50p 437.25p 46307
17/01/2020 432.50p 436.50p 432.00p 436.50p 94118
16/01/2020 427.50p 434.00p 427.50p 433.00p 85288
15/01/2020 432.50p 432.50p 429.00p 431.00p 56347
14/01/2020 428.50p 433.50p 428.50p 433.50p 111066
13/01/2020 427.50p 432.50p 427.50p 431.25p 249442
10/01/2020 422.00p 427.90p 421.00p 423.50p 83555
09/01/2020 415.00p 425.00p 415.00p 423.00p 133616
08/01/2020 413.50p 414.78p 409.74p 414.00p 28111
07/01/2020 412.50p 414.83p 410.90p 414.25p 37380
06/01/2020 413.50p 415.79p 409.00p 409.00p 40445
03/01/2020 415.50p 417.89p 412.63p 417.25p 47752
02/01/2020 418.00p 418.00p 413.97p 418.00p 37396
31/12/2019 414.00p 415.29p 412.34p 413.00p 74272
30/12/2019 416.50p 416.86p 412.00p 412.00p 67654
27/12/2019 416.00p 417.88p 413.50p 415.00p 47560
24/12/2019 416.00p 417.50p 414.00p 416.50p 18412
23/12/2019 410.00p 416.50p 410.00p 415.00p 140009
20/12/2019 410.50p 415.00p 410.50p 413.00p 66419
19/12/2019 414.50p 414.69p 409.66p 411.00p 80815
18/12/2019 408.00p 415.00p 404.30p 414.50p 145572
17/12/2019 400.00p 407.82p 399.56p 407.00p 75792
16/12/2019 397.50p 401.95p 397.40p 399.50p 180996
13/12/2019 401.00p 402.83p 397.00p 400.00p 74957
12/12/2019 393.50p 402.00p 392.85p 402.00p 93117
11/12/2019 393.00p 394.00p 391.00p 393.00p 82673
10/12/2019 389.50p 393.00p 389.00p 393.00p 49080
09/12/2019 393.00p 394.50p 390.25p 392.00p 90271
06/12/2019 390.50p 393.00p 388.00p 392.50p 48272
05/12/2019 391.00p 391.74p 387.50p 391.00p 16118
04/12/2019 390.00p 391.48p 389.60p 390.00p 45751
03/12/2019 395.00p 396.07p 389.00p 390.00p 156240
02/12/2019 398.50p 399.75p 395.00p 398.00p 108548
29/11/2019 396.00p 398.50p 396.00p 398.50p 29464
28/11/2019 401.50p 401.50p 398.98p 401.00p 10386
27/11/2019 400.00p 402.50p 398.95p 402.50p 223021
26/11/2019 402.00p 403.00p 398.00p 401.00p 48004
25/11/2019 401.00p 402.25p 397.90p 402.25p 48521
22/11/2019 396.00p 401.15p 396.00p 399.75p 204880
21/11/2019 398.00p 399.17p 396.00p 396.50p 21881
20/11/2019 402.00p 406.00p 402.00p 403.25p 84077
19/11/2019 406.00p 406.25p 400.00p 406.25p 35778
18/11/2019 404.50p 405.97p 401.00p 401.00p 25591
15/11/2019 405.00p 405.65p 403.00p 403.00p 23984
14/11/2019 404.00p 404.84p 402.16p 403.00p 113542
13/11/2019 404.00p 405.00p 402.00p 403.00p 192024
12/11/2019 407.00p 409.00p 405.20p 406.00p 33778
11/11/2019 409.50p 409.50p 403.00p 405.00p 265952
08/11/2019 413.00p 415.75p 411.95p 414.00p 152701
07/11/2019 412.00p 415.64p 409.40p 414.00p 71779
06/11/2019 409.00p 411.00p 407.00p 410.50p 100148
05/11/2019 406.00p 409.37p 405.00p 408.75p 71291
04/11/2019 404.00p 406.25p 403.16p 406.25p 87559

*Close Price adjusted for both dividends and splits