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
24/03/2016 326.00p 331.14p 326.00p 327.25p 12586
23/03/2016 328.00p 332.20p 328.00p 330.50p 18539
22/03/2016 328.00p 330.88p 326.00p 326.00p 17297
21/03/2016 330.00p 337.00p 328.00p 331.50p 12685
18/03/2016 334.95p 342.00p 330.00p 337.00p 12682
17/03/2016 330.00p 339.65p 330.00p 330.00p 21452
16/03/2016 335.00p 335.00p 330.55p 333.50p 34519
15/03/2016 330.00p 338.90p 330.00p 331.00p 14594
14/03/2016 339.15p 339.15p 331.10p 335.00p 16897
11/03/2016 338.00p 338.50p 333.43p 338.50p 8586
10/03/2016 335.00p 337.00p 330.00p 330.00p 46426
09/03/2016 330.00p 336.00p 328.50p 329.00p 11693
08/03/2016 330.13p 336.00p 330.00p 336.00p 15079
07/03/2016 330.00p 333.25p 330.00p 332.50p 3766
04/03/2016 330.00p 335.30p 330.00p 332.63p 20234
03/03/2016 335.00p 339.92p 332.00p 332.00p 10592
02/03/2016 338.00p 342.50p 335.00p 340.00p 8875
01/03/2016 344.30p 344.30p 339.00p 342.50p 12373
29/02/2016 344.46p 344.46p 338.04p 341.50p 11018
26/02/2016 344.46p 345.68p 332.89p 342.50p 14612
25/02/2016 350.00p 350.00p 340.00p 345.00p 8555
24/02/2016 350.68p 350.68p 340.00p 344.00p 7330
23/02/2016 360.00p 360.00p 349.00p 349.00p 4662
22/02/2016 356.92p 357.50p 347.60p 355.00p 22595
19/02/2016 335.00p 354.17p 335.00p 352.50p 56487
18/02/2016 298.00p 335.00p 297.00p 335.00p 43146
17/02/2016 297.00p 297.00p 291.00p 293.00p 5476
16/02/2016 291.46p 293.50p 291.46p 293.50p 425
15/02/2016 297.50p 297.50p 293.00p 293.00p 652
12/02/2016 295.00p 293.00p 293.00p 293.00p 0
11/02/2016 295.00p 295.00p 288.00p 293.00p 4817
10/02/2016 300.00p 300.00p 296.70p 299.00p 4751
09/02/2016 303.00p 303.00p 297.10p 298.00p 7320
08/02/2016 301.00p 300.00p 298.62p 300.00p 0
05/02/2016 301.00p 301.00p 296.88p 298.62p 14738
04/02/2016 299.00p 299.00p 295.24p 297.00p 10276
03/02/2016 298.30p 298.40p 296.00p 296.00p 42
02/02/2016 299.00p 299.00p 285.00p 296.25p 24464
01/02/2016 287.43p 292.50p 285.50p 292.50p 5935
29/01/2016 293.00p 296.00p 287.77p 292.00p 15016
28/01/2016 290.00p 295.50p 287.00p 292.50p 14813
27/01/2016 299.00p 299.00p 291.10p 295.00p 6640
26/01/2016 295.00p 297.45p 289.00p 289.25p 4819
25/01/2016 295.55p 297.50p 295.55p 297.50p 1263
22/01/2016 297.00p 299.50p 295.55p 297.25p 7868
21/01/2016 297.80p 297.80p 296.50p 296.50p 3405
20/01/2016 295.50p 301.20p 290.00p 296.50p 52275
19/01/2016 300.00p 301.60p 296.59p 300.75p 15464
18/01/2016 298.00p 302.20p 298.00p 300.75p 24621
15/01/2016 304.85p 304.85p 300.25p 302.50p 5517
14/01/2016 305.00p 305.00p 302.15p 303.50p 21442
13/01/2016 308.00p 309.00p 307.50p 309.00p 0
12/01/2016 308.00p 311.21p 303.00p 307.50p 23340
11/01/2016 305.75p 309.95p 305.75p 307.50p 5054
08/01/2016 312.00p 309.00p 307.50p 307.50p 0
07/01/2016 312.00p 312.00p 305.00p 309.00p 11881
06/01/2016 315.00p 315.00p 312.00p 313.50p 10002
05/01/2016 316.00p 320.90p 312.00p 314.50p 26665
04/01/2016 320.90p 321.50p 320.90p 321.00p 616
31/12/2015 316.00p 321.50p 321.50p 321.50p 0
30/12/2015 316.00p 321.50p 316.00p 321.50p 8965
29/12/2015 316.00p 321.50p 316.00p 321.50p 3659
24/12/2015 321.39p 321.50p 317.00p 321.50p 2748
23/12/2015 316.00p 325.00p 316.00p 321.00p 29528
22/12/2015 320.00p 325.38p 317.00p 321.50p 36841
21/12/2015 323.25p 326.00p 320.00p 326.00p 16588
18/12/2015 323.00p 327.00p 326.50p 326.50p 0
17/12/2015 323.00p 328.62p 320.00p 327.00p 1988
16/12/2015 325.00p 328.97p 320.00p 326.50p 5680
15/12/2015 320.00p 325.00p 320.00p 325.00p 11271
14/12/2015 325.00p 333.40p 324.00p 325.50p 14511
11/12/2015 325.25p 331.00p 325.00p 327.50p 6085
10/12/2015 330.00p 337.00p 325.00p 331.00p 19223
09/12/2015 330.00p 335.00p 330.00p 335.00p 4416
08/12/2015 330.00p 336.75p 330.00p 335.00p 13732
07/12/2015 336.75p 340.31p 331.65p 336.75p 11300
04/12/2015 338.00p 338.00p 331.30p 336.50p 8040
03/12/2015 331.00p 340.00p 330.00p 331.00p 3416
02/12/2015 332.32p 337.00p 332.32p 337.00p 1000
01/12/2015 338.44p 338.44p 332.32p 337.00p 6353
30/11/2015 332.20p 337.00p 337.00p 337.00p 0
27/11/2015 332.20p 338.44p 332.20p 337.00p 6998
26/11/2015 336.00p 336.88p 336.25p 336.88p 0
25/11/2015 336.00p 338.44p 331.50p 336.25p 4346
24/11/2015 332.00p 333.12p 332.00p 333.12p 761
23/11/2015 332.00p 339.44p 332.00p 336.50p 10403
20/11/2015 334.40p 338.00p 334.40p 338.00p 1339
19/11/2015 332.00p 338.82p 332.00p 338.37p 10742
18/11/2015 338.82p 338.91p 335.00p 337.50p 7081
17/11/2015 339.38p 339.38p 336.85p 337.88p 1123
16/11/2015 338.00p 345.44p 330.00p 337.00p 10734
13/11/2015 340.00p 344.00p 340.00p 344.00p 2500
12/11/2015 341.08p 346.12p 338.08p 344.50p 6661
11/11/2015 349.10p 349.10p 341.88p 345.00p 2846
10/11/2015 342.00p 345.37p 342.00p 345.37p 2817
09/11/2015 342.00p 345.37p 342.00p 344.50p 14013
06/11/2015 346.24p 346.24p 342.00p 345.37p 6223
05/11/2015 342.00p 345.50p 342.00p 343.00p 2694
04/11/2015 342.00p 346.85p 342.00p 345.50p 104
03/11/2015 349.10p 349.10p 339.00p 344.50p 13919
02/11/2015 344.32p 344.32p 344.00p 344.00p 4910
30/10/2015 342.00p 347.00p 342.00p 344.00p 6435
29/10/2015 342.45p 343.50p 340.00p 343.50p 407
28/10/2015 340.00p 344.50p 340.00p 340.00p 6099
27/10/2015 340.00p 340.00p 340.00p 340.00p 215
26/10/2015 340.00p 347.80p 340.00p 340.00p 66
23/10/2015 337.89p 344.37p 337.89p 344.37p 1671
22/10/2015 337.81p 339.50p 337.81p 339.50p 4951
21/10/2015 337.78p 340.00p 337.78p 339.50p 9686
20/10/2015 338.45p 340.00p 338.45p 340.00p 404
19/10/2015 343.95p 349.22p 337.65p 339.75p 9519
16/10/2015 345.00p 345.00p 338.00p 339.50p 5361
15/10/2015 340.00p 343.27p 338.70p 341.50p 2097
14/10/2015 339.50p 341.50p 339.37p 339.37p 7791
13/10/2015 339.75p 338.37p 336.88p 338.37p 0
12/10/2015 339.75p 340.00p 332.39p 336.88p 16776
09/10/2015 332.00p 332.00p 331.00p 332.00p 8071
08/10/2015 334.00p 334.00p 330.00p 330.00p 3472
07/10/2015 333.79p 334.00p 329.06p 331.00p 5019
06/10/2015 330.00p 330.00p 325.00p 329.38p 6724
05/10/2015 331.60p 331.60p 326.86p 329.00p 11045
02/10/2015 327.29p 331.08p 327.29p 329.00p 2281
01/10/2015 326.00p 327.14p 324.00p 325.25p 4011
30/09/2015 330.00p 330.87p 325.71p 330.87p 4255
29/09/2015 324.21p 327.89p 324.21p 325.87p 8231
28/09/2015 321.10p 323.62p 321.10p 323.62p 4310
25/09/2015 322.00p 326.50p 322.00p 326.50p 11974
24/09/2015 326.80p 326.80p 325.56p 325.87p 4189
23/09/2015 325.56p 326.00p 325.56p 326.00p 2684
22/09/2015 321.00p 329.00p 321.00p 325.50p 9867
21/09/2015 322.53p 324.87p 322.53p 324.87p 4081
18/09/2015 326.06p 326.06p 323.87p 324.50p 2460
17/09/2015 324.80p 324.80p 323.87p 323.87p 5317
16/09/2015 324.00p 323.87p 323.87p 323.87p 0
15/09/2015 324.00p 325.00p 323.87p 323.87p 5781
14/09/2015 322.00p 326.44p 322.00p 325.00p 3728
11/09/2015 323.00p 324.92p 323.00p 323.00p 5655
10/09/2015 320.00p 325.92p 320.00p 320.00p 7461
09/09/2015 324.00p 325.92p 323.87p 323.87p 1919
08/09/2015 325.92p 323.87p 323.87p 323.87p 0
07/09/2015 325.92p 325.92p 322.50p 323.87p 841
04/09/2015 322.50p 324.62p 322.50p 322.50p 3438
03/09/2015 324.43p 325.14p 317.00p 322.38p 9062
02/09/2015 315.00p 318.62p 313.00p 318.62p 0
01/09/2015 315.00p 319.85p 313.00p 313.00p 6060
28/08/2015 325.00p 325.00p 315.10p 320.00p 4387
27/08/2015 319.32p 319.32p 311.50p 319.00p 16058
26/08/2015 313.25p 321.68p 313.23p 316.88p 3700
25/08/2015 309.14p 320.46p 308.25p 315.25p 7414
24/08/2015 321.00p 321.00p 308.00p 308.25p 20688
21/08/2015 330.00p 331.00p 327.00p 327.00p 5168
20/08/2015 335.99p 337.37p 332.12p 337.37p 7273
19/08/2015 335.10p 339.88p 335.10p 339.88p 6615
18/08/2015 339.65p 339.88p 339.65p 339.75p 63
17/08/2015 335.00p 339.88p 335.00p 339.88p 2363
14/08/2015 335.00p 340.00p 335.00p 340.00p 6490
13/08/2015 335.10p 337.60p 335.00p 337.50p 3325
12/08/2015 343.00p 344.04p 335.00p 335.50p 20754
11/08/2015 345.00p 346.24p 343.00p 343.00p 6383
10/08/2015 345.00p 346.28p 343.00p 346.00p 9179
07/08/2015 345.00p 346.50p 345.00p 346.50p 1501
06/08/2015 349.75p 349.75p 345.00p 345.00p 8206
05/08/2015 353.63p 353.63p 349.50p 352.25p 6753
04/08/2015 355.00p 357.00p 349.50p 349.50p 13674
03/08/2015 349.50p 355.74p 349.50p 352.25p 7637
31/07/2015 349.50p 355.74p 349.50p 354.50p 565
30/07/2015 349.50p 355.83p 349.50p 354.38p 7303
29/07/2015 349.50p 355.74p 349.50p 349.50p 6104
28/07/2015 350.00p 355.31p 349.75p 352.13p 11646
27/07/2015 357.00p 357.00p 348.80p 353.00p 11499
24/07/2015 357.38p 358.65p 349.50p 354.50p 15034
23/07/2015 357.00p 359.50p 348.50p 349.50p 7764
22/07/2015 343.00p 357.00p 342.99p 354.00p 32150
21/07/2015 340.00p 344.07p 339.19p 340.00p 11023
20/07/2015 342.75p 342.75p 340.25p 340.25p 4790
17/07/2015 336.75p 341.90p 336.08p 338.00p 6168
16/07/2015 331.00p 338.86p 331.00p 331.00p 19450
15/07/2015 336.00p 337.12p 330.00p 330.00p 6650
14/07/2015 325.00p 334.00p 323.16p 333.00p 18671
13/07/2015 325.00p 325.00p 320.00p 322.00p 636247
10/07/2015 322.99p 322.99p 319.19p 321.62p 5109
09/07/2015 320.00p 327.17p 318.00p 321.37p 10259
08/07/2015 317.93p 323.78p 317.93p 319.88p 4342
07/07/2015 316.00p 324.66p 315.00p 319.88p 19540
06/07/2015 317.31p 320.37p 316.00p 320.37p 2569
03/07/2015 316.00p 324.66p 316.00p 316.00p 6423
02/07/2015 324.10p 325.18p 316.50p 320.37p 5708
01/07/2015 313.00p 322.50p 313.00p 316.50p 4598
30/06/2015 315.00p 319.74p 310.25p 316.00p 17413
29/06/2015 310.25p 320.00p 305.00p 320.00p 36434
26/06/2015 322.00p 323.00p 314.32p 322.00p 5313
25/06/2015 323.00p 324.75p 316.76p 324.75p 20509
24/06/2015 322.50p 322.75p 313.00p 313.00p 15537
23/06/2015 322.75p 322.75p 315.00p 315.00p 35743
22/06/2015 315.00p 323.00p 313.25p 315.00p 43397
19/06/2015 310.50p 317.75p 305.00p 310.00p 612607
18/06/2015 319.75p 319.75p 311.00p 311.00p 90167
17/06/2015 319.75p 319.75p 310.00p 310.25p 54304
16/06/2015 316.25p 316.75p 311.00p 311.25p 71080
15/06/2015 321.00p 325.97p 316.00p 316.00p 22676

*Close Price adjusted for both dividends and splits