Dunedin Enterprise Investment Trust (DNE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dunedin Enterprise Investment Trust

Date Open High Low Close* Volume
24/10/2017 451.00p 454.56p 451.00p 452.00p 10660
23/10/2017 451.00p 456.24p 451.25p 454.50p 7060
20/10/2017 451.00p 457.01p 449.99p 454.00p 9050
19/10/2017 450.00p 458.00p 452.05p 454.50p 22503
18/10/2017 450.00p 460.00p 449.00p 458.00p 56265
17/10/2017 445.00p 447.21p 435.76p 437.75p 31377
16/10/2017 436.50p 447.18p 426.50p 442.00p 39967
13/10/2017 430.00p 430.00p 428.88p 428.88p 7877
12/10/2017 430.00p 430.00p 430.00p 430.00p 27
11/10/2017 428.00p 439.00p 420.00p 427.50p 25767
10/10/2017 419.00p 421.62p 419.00p 421.62p 2195
09/10/2017 419.00p 419.00p 414.50p 414.50p 1063
06/10/2017 403.00p 419.00p 403.00p 414.50p 34000
05/10/2017 404.00p 394.25p 394.00p 394.25p 17319
04/10/2017 404.00p 404.00p 394.00p 394.00p 22082
03/10/2017 398.75p 402.00p 398.75p 402.00p 3000
02/10/2017 398.75p 398.75p 394.37p 394.37p 21341
29/09/2017 385.00p 398.00p 385.00p 396.00p 6547
28/09/2017 382.25p 382.25p 378.50p 378.50p 3000
27/09/2017 385.00p 385.00p 378.50p 378.50p 572
26/09/2017 380.00p 383.00p 380.00p 381.50p 4369
25/09/2017 375.00p 368.50p 365.50p 368.50p 1101
22/09/2017 375.00p 365.50p 365.50p 365.50p 0
21/09/2017 375.00p 375.00p 365.50p 365.50p 6628
20/09/2017 375.00p 375.00p 375.00p 375.00p 181
19/09/2017 375.00p 375.00p 375.00p 375.00p 354
18/09/2017 370.00p 370.00p 370.00p 370.00p 340
15/09/2017 365.00p 361.88p 361.50p 361.88p 6381
14/09/2017 365.00p 365.00p 355.00p 361.50p 1773
13/09/2017 353.00p 361.50p 360.50p 361.50p 14089
12/09/2017 353.00p 360.50p 360.50p 360.50p 3853
11/09/2017 353.00p 360.50p 357.50p 360.50p 12977
08/09/2017 353.00p 360.50p 357.50p 357.50p 10055
07/09/2017 353.00p 360.50p 360.37p 360.50p 279
06/09/2017 353.00p 360.50p 360.37p 360.37p 0
05/09/2017 353.00p 360.50p 350.00p 360.50p 2000
04/09/2017 348.00p 363.50p 363.50p 363.50p 20431
01/09/2017 348.00p 363.50p 362.50p 363.50p 5671
31/08/2017 348.00p 362.50p 357.12p 362.50p 14069
30/08/2017 348.00p 357.25p 357.12p 357.12p 61
29/08/2017 348.00p 358.50p 357.25p 357.25p 0
25/08/2017 348.00p 358.50p 348.00p 358.50p 2400
24/08/2017 348.25p 358.50p 358.50p 358.50p 2372
23/08/2017 348.25p 358.50p 358.50p 358.50p 9506
22/08/2017 348.25p 358.50p 358.50p 358.50p 5603
21/08/2017 348.25p 358.50p 356.25p 358.50p 2933
18/08/2017 348.25p 356.25p 348.25p 356.25p 389
17/08/2017 351.75p 358.38p 358.00p 358.00p 2713
16/08/2017 351.75p 358.38p 348.50p 358.38p 3062
15/08/2017 360.00p 358.50p 358.38p 358.38p 9776
14/08/2017 360.00p 358.50p 358.50p 358.50p 1937
11/08/2017 360.00p 358.50p 355.87p 358.50p 4349
10/08/2017 360.00p 359.38p 355.87p 355.87p 4013
09/08/2017 360.00p 359.50p 359.38p 359.38p 9190
08/08/2017 360.00p 360.00p 359.50p 359.50p 3000
07/08/2017 351.00p 357.00p 353.50p 357.00p 24539
04/08/2017 351.00p 353.50p 345.00p 353.50p 4707
03/08/2017 343.00p 356.00p 355.00p 355.00p 5695
02/08/2017 343.00p 356.00p 352.50p 356.00p 5083
01/08/2017 343.00p 352.50p 343.00p 352.50p 29
31/07/2017 340.00p 355.00p 353.50p 355.00p 5896
28/07/2017 340.00p 353.50p 352.87p 353.50p 6363
27/07/2017 340.00p 352.87p 351.25p 352.87p 5562
26/07/2017 340.00p 351.25p 351.00p 351.25p 3504
25/07/2017 340.00p 351.00p 340.00p 351.00p 4047
24/07/2017 340.00p 340.00p 340.00p 340.00p 10101
21/07/2017 341.00p 351.50p 351.50p 351.50p 5472
20/07/2017 341.00p 351.50p 351.50p 351.50p 2345
19/07/2017 341.00p 351.50p 345.50p 351.50p 1700
18/07/2017 341.00p 351.50p 345.50p 345.50p 1567
17/07/2017 341.00p 351.50p 351.00p 351.50p 368
14/07/2017 341.00p 351.00p 351.00p 351.00p 3118
13/07/2017 341.00p 351.50p 351.00p 351.00p 2894
12/07/2017 341.00p 351.50p 351.00p 351.50p 0
11/07/2017 341.00p 351.00p 350.50p 351.00p 2077
10/07/2017 341.00p 351.50p 350.50p 350.50p 149
07/07/2017 341.00p 351.50p 341.00p 351.50p 1000
06/07/2017 355.25p 351.00p 351.00p 351.00p 2797
05/07/2017 355.25p 351.50p 351.00p 351.00p 686
04/07/2017 355.25p 351.50p 350.50p 351.50p 600
03/07/2017 355.25p 350.50p 350.50p 350.50p 0
30/06/2017 355.25p 350.50p 348.00p 350.50p 3203
29/06/2017 355.25p 350.25p 348.00p 348.00p 1368
28/06/2017 355.25p 350.25p 349.75p 350.25p 31895
27/06/2017 355.25p 349.75p 349.00p 349.75p 2167
26/06/2017 355.25p 355.25p 349.00p 349.00p 296
23/06/2017 357.02p 349.50p 349.25p 349.50p 12105
22/06/2017 357.02p 349.75p 349.25p 349.25p 0
21/06/2017 357.02p 349.75p 349.13p 349.75p 0
20/06/2017 357.02p 349.13p 348.87p 349.13p 0
19/06/2017 357.02p 348.87p 348.87p 348.87p 0
16/06/2017 357.02p 349.13p 348.87p 348.87p 0
15/06/2017 357.02p 357.02p 344.06p 349.13p 7256
14/06/2017 359.50p 359.50p 352.13p 352.13p 2000
13/06/2017 342.25p 355.72p 339.51p 344.75p 10624
12/06/2017 344.75p 358.00p 337.44p 347.50p 5659
09/06/2017 337.63p 340.05p 337.63p 339.88p 151804
08/06/2017 337.00p 342.69p 337.00p 340.00p 8241
07/06/2017 335.25p 340.00p 330.22p 340.00p 11480
06/06/2017 345.25p 349.95p 332.00p 340.00p 14929
05/06/2017 350.00p 351.32p 347.50p 347.50p 23706
02/06/2017 350.00p 350.00p 347.13p 347.13p 16111
01/06/2017 348.50p 348.75p 347.62p 347.62p 6292
31/05/2017 347.00p 351.13p 347.00p 347.75p 14804
30/05/2017 351.75p 352.31p 348.50p 348.50p 7173
26/05/2017 352.00p 352.00p 349.87p 349.87p 1165
25/05/2017 353.75p 354.00p 349.38p 349.38p 9657
24/05/2017 345.00p 351.43p 345.00p 348.38p 4093
23/05/2017 346.11p 363.00p 346.11p 348.50p 17849
22/05/2017 351.19p 353.38p 343.00p 353.38p 21661
19/05/2017 353.27p 353.50p 338.99p 353.38p 14377
18/05/2017 349.30p 354.50p 346.08p 354.50p 2156
17/05/2017 353.50p 353.50p 346.19p 348.38p 2922
16/05/2017 353.50p 353.50p 346.19p 348.13p 1795
15/05/2017 354.00p 358.10p 346.00p 347.87p 15312
12/05/2017 354.43p 354.43p 346.00p 347.87p 4179
11/05/2017 346.00p 349.68p 345.96p 348.00p 10135
10/05/2017 349.00p 353.38p 346.96p 353.38p 2117
09/05/2017 345.00p 348.50p 345.00p 348.50p 678
08/05/2017 350.25p 350.25p 340.53p 343.13p 21031
05/05/2017 350.00p 355.76p 350.00p 350.00p 18480
04/05/2017 350.00p 355.75p 350.00p 352.00p 30199
03/05/2017 350.00p 353.50p 345.00p 353.38p 26464
02/05/2017 347.00p 355.06p 345.00p 348.13p 14725
28/04/2017 351.00p 357.38p 347.00p 357.38p 9192
27/04/2017 351.00p 360.50p 350.63p 360.50p 5383
26/04/2017 363.00p 369.62p 358.63p 369.37p 31454
25/04/2017 363.00p 371.37p 361.00p 371.37p 7160
24/04/2017 360.00p 369.80p 360.00p 369.75p 9535
21/04/2017 365.50p 369.68p 360.00p 360.00p 6651
20/04/2017 369.68p 370.00p 362.00p 369.88p 8888
19/04/2017 365.00p 370.86p 360.00p 369.88p 12133
18/04/2017 360.00p 371.65p 360.00p 367.37p 12532
13/04/2017 360.25p 372.25p 360.00p 369.88p 13225
12/04/2017 362.25p 373.45p 360.00p 370.00p 7407
11/04/2017 360.00p 374.67p 360.00p 370.00p 11328
10/04/2017 357.25p 376.00p 357.25p 370.00p 31956
07/04/2017 360.25p 371.19p 359.19p 368.88p 24628
06/04/2017 359.25p 369.93p 342.30p 365.50p 58698
05/04/2017 355.00p 356.36p 339.81p 346.13p 20476
04/04/2017 340.25p 354.34p 340.00p 347.50p 28953
03/04/2017 352.75p 353.04p 336.75p 348.87p 49369
31/03/2017 340.00p 345.00p 333.20p 345.00p 5522
30/03/2017 338.00p 345.00p 335.60p 345.00p 13625
29/03/2017 340.00p 340.00p 333.00p 333.00p 20846
28/03/2017 337.20p 342.70p 337.20p 339.00p 6500
27/03/2017 335.00p 340.00p 330.00p 335.50p 12289
24/03/2017 336.50p 341.90p 332.90p 341.00p 8064
23/03/2017 333.00p 339.60p 330.75p 339.00p 13204
22/03/2017 322.00p 345.00p 322.00p 334.25p 21752
21/03/2017 325.00p 340.00p 320.00p 323.00p 64916
20/03/2017 330.00p 345.00p 325.00p 335.00p 20415
17/03/2017 322.00p 329.50p 320.71p 322.00p 7484
16/03/2017 322.97p 331.75p 322.97p 331.75p 3786
15/03/2017 329.80p 331.75p 323.95p 331.75p 10616
14/03/2017 329.80p 336.63p 324.15p 331.75p 3183
13/03/2017 322.50p 334.00p 322.00p 322.00p 14725
10/03/2017 338.00p 338.00p 328.70p 330.25p 2751
09/03/2017 335.00p 335.00p 330.00p 330.00p 1707
08/03/2017 340.00p 343.00p 322.00p 322.00p 22019
07/03/2017 321.00p 335.32p 321.00p 331.00p 2414
06/03/2017 322.00p 335.00p 320.00p 320.00p 14207
03/03/2017 328.00p 335.00p 320.00p 328.50p 8934
02/03/2017 328.00p 335.00p 328.00p 331.25p 15458
01/03/2017 332.50p 333.00p 330.47p 332.50p 8400
28/02/2017 330.95p 332.50p 330.95p 332.50p 304
27/02/2017 333.68p 334.00p 332.00p 334.00p 1928
24/02/2017 336.00p 337.20p 331.00p 334.00p 5820
23/02/2017 338.00p 338.00p 330.00p 334.00p 5754
22/02/2017 335.00p 335.00p 326.10p 332.50p 28745
21/02/2017 328.00p 335.00p 325.10p 331.50p 11172
20/02/2017 335.00p 335.00p 323.00p 331.50p 10367
17/02/2017 325.00p 335.00p 325.00p 330.00p 12170
16/02/2017 333.06p 333.06p 330.00p 330.00p 89
15/02/2017 325.00p 335.00p 325.00p 331.00p 19933
14/02/2017 330.00p 330.00p 324.00p 330.00p 49120
13/02/2017 330.00p 330.91p 329.07p 330.00p 12416
10/02/2017 325.00p 330.00p 325.00p 327.50p 20539
09/02/2017 316.00p 330.00p 316.00p 330.00p 18868
08/02/2017 326.23p 328.75p 326.23p 327.50p 3048
07/02/2017 327.00p 328.50p 325.05p 326.75p 17987
06/02/2017 325.00p 328.75p 325.00p 327.50p 10108
03/02/2017 325.00p 329.50p 322.50p 327.50p 71806
02/02/2017 310.00p 328.00p 309.34p 322.50p 65454
01/02/2017 308.50p 308.50p 304.66p 307.00p 3496
31/01/2017 305.31p 309.00p 305.31p 307.00p 12777
30/01/2017 305.31p 309.00p 305.31p 306.50p 5171
27/01/2017 308.44p 309.00p 304.66p 307.50p 11335
26/01/2017 308.44p 309.00p 304.43p 307.00p 11445
25/01/2017 308.44p 308.44p 304.06p 307.00p 1691
24/01/2017 308.00p 308.50p 304.43p 307.00p 7059
23/01/2017 303.50p 308.25p 303.50p 307.00p 6974
20/01/2017 303.00p 306.50p 303.00p 306.50p 14776
19/01/2017 302.33p 306.50p 302.33p 306.50p 3979
18/01/2017 302.25p 306.12p 302.08p 306.12p 4263
17/01/2017 307.00p 307.00p 302.08p 306.00p 230
16/01/2017 302.00p 306.00p 302.00p 306.00p 17819
13/01/2017 305.00p 306.00p 302.00p 306.00p 10935
12/01/2017 303.00p 305.00p 301.00p 302.00p 55342
11/01/2017 303.00p 306.50p 300.00p 303.38p 34754

*Close Price adjusted for both dividends and splits