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
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
10/01/2017 303.00p 306.50p 302.20p 303.00p 8244
09/01/2017 304.00p 307.00p 303.00p 303.00p 12734
06/01/2017 307.90p 307.90p 304.00p 307.00p 20693
05/01/2017 306.00p 307.20p 302.00p 302.00p 64820
04/01/2017 307.12p 307.12p 297.90p 306.00p 3368
03/01/2017 307.12p 307.12p 306.00p 306.00p 1300
30/12/2016 307.20p 306.00p 306.00p 306.00p 0
29/12/2016 307.20p 307.20p 306.00p 306.00p 2100
28/12/2016 302.00p 307.20p 302.00p 306.00p 14747
23/12/2016 307.60p 306.00p 306.00p 306.00p 0
22/12/2016 307.60p 307.60p 302.08p 306.00p 1204
21/12/2016 307.75p 307.75p 301.00p 305.50p 11061
20/12/2016 300.00p 309.00p 298.00p 301.00p 35819
19/12/2016 299.00p 299.75p 298.00p 299.00p 10789
16/12/2016 305.00p 307.90p 299.00p 299.50p 22035
15/12/2016 315.00p 315.00p 312.75p 312.75p 409
14/12/2016 304.25p 310.00p 300.00p 310.00p 34532
13/12/2016 310.00p 310.00p 305.75p 307.12p 5300
12/12/2016 309.94p 310.00p 305.75p 307.12p 3200
09/12/2016 310.00p 310.00p 306.49p 307.63p 12848
08/12/2016 306.00p 308.36p 301.00p 304.00p 47522
07/12/2016 308.50p 308.50p 305.00p 305.00p 23468
06/12/2016 315.00p 319.25p 319.25p 319.25p 0
05/12/2016 315.00p 319.25p 307.83p 319.25p 3166
02/12/2016 308.50p 319.25p 308.50p 319.25p 500
01/12/2016 324.54p 324.54p 319.50p 319.50p 7
30/11/2016 308.50p 319.25p 308.50p 319.25p 7001
29/11/2016 310.00p 314.25p 310.00p 314.25p 4029
28/11/2016 310.33p 320.00p 310.33p 320.00p 900
25/11/2016 322.40p 322.40p 310.27p 320.50p 3222
24/11/2016 320.53p 322.00p 310.00p 320.00p 939
23/11/2016 310.00p 320.00p 310.00p 320.00p 2576
22/11/2016 310.00p 320.00p 310.00p 320.00p 883
21/11/2016 310.00p 320.50p 310.00p 320.50p 871
18/11/2016 310.00p 322.00p 310.00p 310.00p 6655
17/11/2016 322.00p 322.00p 320.00p 320.00p 368
16/11/2016 310.00p 328.62p 310.00p 317.50p 9239
15/11/2016 310.00p 317.50p 310.00p 317.50p 3227
14/11/2016 310.00p 317.50p 310.00p 317.50p 2033
11/11/2016 306.58p 317.50p 306.58p 317.50p 4007
10/11/2016 318.60p 318.70p 309.00p 317.50p 11556
09/11/2016 310.54p 317.42p 310.00p 317.00p 224720
08/11/2016 311.25p 320.00p 310.00p 320.00p 3732
07/11/2016 331.00p 331.00p 311.25p 321.50p 1972
04/11/2016 320.00p 320.00p 315.63p 315.63p 2712
03/11/2016 318.00p 326.80p 311.25p 312.00p 12576
02/11/2016 323.60p 323.60p 318.40p 322.00p 8400
01/11/2016 322.25p 324.01p 317.00p 321.50p 9943
31/10/2016 331.00p 331.00p 323.00p 324.50p 7265
28/10/2016 316.47p 324.00p 323.50p 324.00p 0
27/10/2016 316.47p 323.50p 316.47p 323.50p 4830
26/10/2016 322.50p 323.62p 316.66p 323.62p 2510
25/10/2016 322.00p 322.75p 322.00p 322.75p 3750
24/10/2016 324.00p 324.00p 316.18p 322.75p 13226
21/10/2016 322.00p 325.05p 318.00p 321.50p 34834
20/10/2016 321.00p 326.00p 321.00p 326.00p 6348
19/10/2016 325.50p 326.00p 321.00p 326.00p 6138
18/10/2016 322.60p 326.00p 321.00p 326.00p 4742
17/10/2016 320.92p 326.00p 320.92p 326.00p 5398
14/10/2016 323.00p 331.50p 320.00p 325.50p 19451
13/10/2016 325.00p 325.16p 323.00p 324.25p 6872
12/10/2016 332.31p 332.31p 323.00p 330.87p 6819
11/10/2016 326.00p 326.13p 323.40p 325.50p 9596
10/10/2016 326.00p 333.38p 325.16p 332.75p 6722
07/10/2016 325.00p 333.38p 325.00p 333.38p 5000
06/10/2016 330.00p 332.45p 325.00p 329.00p 51060
05/10/2016 330.00p 336.00p 330.00p 336.00p 11685
04/10/2016 330.00p 335.00p 330.00p 335.00p 21929
03/10/2016 333.38p 333.50p 325.17p 333.50p 1195
30/09/2016 325.00p 326.00p 325.00p 326.00p 23281
29/09/2016 325.00p 326.00p 325.00p 326.00p 8950
28/09/2016 325.00p 326.00p 325.00p 326.00p 14225
27/09/2016 325.24p 326.00p 325.24p 326.00p 2500
26/09/2016 325.00p 326.78p 325.00p 326.00p 6722
23/09/2016 325.00p 326.50p 325.00p 326.00p 11026
22/09/2016 326.50p 326.50p 326.00p 326.00p 353
21/09/2016 327.00p 327.00p 325.00p 326.00p 36322
20/09/2016 325.00p 325.00p 321.65p 324.50p 2185
19/09/2016 324.34p 324.34p 322.50p 322.50p 30
16/09/2016 325.00p 325.00p 321.65p 322.50p 2803
15/09/2016 323.75p 323.75p 321.65p 322.50p 3170
14/09/2016 320.65p 322.50p 320.65p 322.50p 2443
13/09/2016 324.00p 325.00p 320.25p 322.50p 25746
12/09/2016 321.50p 322.13p 319.55p 321.50p 3257
09/09/2016 319.00p 321.50p 321.50p 321.50p 0
08/09/2016 319.00p 321.50p 319.00p 321.50p 9608
07/09/2016 322.50p 322.50p 316.67p 321.00p 23889
06/09/2016 319.52p 321.55p 317.07p 321.50p 22489
05/09/2016 315.00p 320.00p 315.00p 320.00p 506635
02/09/2016 316.00p 319.05p 315.00p 317.50p 21395
01/09/2016 320.00p 321.83p 316.00p 320.00p 29981
31/08/2016 322.00p 324.58p 318.00p 318.00p 18529
30/08/2016 324.00p 325.00p 322.24p 323.00p 13838
26/08/2016 325.00p 325.00p 323.24p 324.62p 8456
25/08/2016 323.00p 324.25p 322.13p 323.75p 7516
24/08/2016 325.00p 325.62p 323.00p 324.00p 14441
23/08/2016 325.00p 325.25p 323.22p 324.62p 13376
22/08/2016 323.22p 324.13p 323.22p 324.13p 1588
19/08/2016 323.02p 324.25p 322.62p 324.13p 6801
18/08/2016 323.00p 324.00p 322.50p 324.00p 35318
17/08/2016 323.08p 323.56p 323.08p 323.50p 6176
16/08/2016 324.00p 325.00p 321.00p 323.50p 9025
15/08/2016 321.50p 321.50p 321.00p 321.00p 13547
12/08/2016 324.00p 324.55p 321.00p 322.00p 12634
11/08/2016 326.30p 326.50p 326.30p 326.50p 1000
10/08/2016 326.30p 326.30p 326.00p 326.00p 388
09/08/2016 326.30p 326.66p 324.00p 326.00p 12011
08/08/2016 326.60p 326.75p 323.00p 326.00p 18833
05/08/2016 325.00p 326.60p 323.06p 326.00p 5903
04/08/2016 322.07p 326.50p 322.00p 326.50p 2131
03/08/2016 323.64p 325.50p 323.64p 325.50p 241
02/08/2016 322.00p 325.50p 322.00p 325.50p 13377
01/08/2016 323.75p 325.71p 323.00p 325.50p 2470
29/07/2016 323.00p 324.75p 323.00p 324.75p 2129
28/07/2016 325.80p 325.81p 320.50p 324.75p 11198
27/07/2016 323.00p 325.61p 323.00p 325.50p 3912
26/07/2016 324.00p 333.25p 323.56p 331.00p 14957
25/07/2016 324.16p 330.50p 324.16p 330.50p 1000
22/07/2016 324.42p 330.50p 324.04p 330.50p 1082
21/07/2016 332.63p 332.63p 322.00p 330.50p 8085
20/07/2016 330.00p 335.00p 324.83p 331.50p 7521
19/07/2016 326.00p 326.00p 315.76p 324.00p 2566
18/07/2016 318.75p 322.50p 318.75p 322.50p 1861
15/07/2016 327.64p 327.64p 321.50p 321.50p 90
14/07/2016 317.37p 330.00p 316.58p 320.00p 3800
13/07/2016 325.00p 325.00p 308.50p 316.75p 25498
12/07/2016 312.63p 317.37p 312.63p 316.75p 2075
11/07/2016 316.25p 324.14p 316.25p 316.75p 6107
08/07/2016 313.06p 321.50p 312.50p 321.50p 1811
07/07/2016 305.15p 321.50p 305.15p 321.50p 1529
06/07/2016 305.15p 321.50p 305.15p 321.50p 906
05/07/2016 313.06p 313.06p 297.92p 305.00p 9947
04/07/2016 313.06p 313.06p 305.00p 313.06p 2568
01/07/2016 311.99p 320.97p 311.99p 311.99p 9232
30/06/2016 300.00p 310.00p 300.00p 310.00p 0
29/06/2016 300.00p 315.00p 299.25p 300.00p 11276
28/06/2016 300.00p 307.00p 298.00p 307.00p 8598
27/06/2016 302.00p 307.00p 299.00p 307.00p 12258
24/06/2016 301.25p 315.00p 301.25p 307.50p 6048
23/06/2016 315.00p 321.66p 314.22p 319.50p 3513
22/06/2016 318.48p 318.48p 318.00p 318.00p 2403
21/06/2016 315.00p 318.60p 312.00p 312.00p 13263
20/06/2016 312.00p 320.52p 312.00p 312.00p 6381
17/06/2016 315.00p 315.00p 310.50p 314.00p 20109
16/06/2016 311.00p 313.50p 308.00p 313.50p 3049
15/06/2016 312.00p 318.24p 306.50p 314.00p 31102
14/06/2016 324.00p 331.56p 313.00p 316.00p 13616
13/06/2016 324.00p 331.48p 323.69p 330.50p 15588
10/06/2016 326.00p 331.96p 325.83p 331.00p 10635
09/06/2016 326.00p 331.50p 326.00p 331.50p 1565
08/06/2016 332.36p 332.36p 331.50p 331.50p 5300
07/06/2016 332.60p 332.60p 325.00p 331.50p 12852
06/06/2016 333.68p 333.68p 326.60p 332.00p 6200
03/06/2016 331.85p 331.85p 330.50p 330.50p 8506
02/06/2016 327.71p 331.89p 326.50p 330.50p 11750
01/06/2016 326.00p 330.50p 330.00p 330.50p 0
31/05/2016 326.00p 331.92p 326.00p 330.00p 1863
27/05/2016 327.68p 331.18p 327.68p 329.50p 5718
26/05/2016 327.60p 330.00p 327.60p 330.00p 1198
25/05/2016 327.60p 331.78p 327.60p 330.00p 9706
24/05/2016 331.50p 331.78p 328.00p 330.00p 8966
23/05/2016 331.66p 331.66p 325.00p 329.50p 11528
20/05/2016 334.62p 334.62p 322.37p 332.00p 8884
19/05/2016 330.00p 335.80p 325.00p 325.00p 48938
18/05/2016 333.22p 333.22p 324.20p 329.00p 11845
17/05/2016 330.00p 336.00p 326.00p 326.00p 30437
16/05/2016 324.00p 328.90p 319.00p 319.00p 41496
13/05/2016 320.00p 320.00p 315.75p 318.62p 2639
12/05/2016 312.00p 322.20p 312.00p 318.13p 21015
11/05/2016 315.70p 320.50p 309.93p 317.00p 4503
10/05/2016 315.24p 317.00p 309.65p 317.00p 3132
09/05/2016 315.38p 315.38p 309.00p 314.50p 8927
06/05/2016 310.00p 318.12p 309.00p 309.00p 8142
05/05/2016 310.00p 318.00p 310.00p 316.25p 7688
04/05/2016 321.00p 321.00p 306.83p 315.50p 20842
03/05/2016 313.60p 320.00p 313.60p 317.50p 19186
29/04/2016 322.07p 322.07p 312.00p 314.50p 13705
28/04/2016 315.00p 324.00p 309.00p 315.00p 19649
27/04/2016 333.75p 335.35p 330.50p 331.38p 42048
26/04/2016 333.00p 335.55p 332.20p 332.50p 16139
25/04/2016 338.00p 338.00p 332.78p 333.50p 13956
22/04/2016 335.00p 335.00p 331.67p 335.00p 15482
21/04/2016 335.00p 336.10p 331.25p 332.50p 16468
20/04/2016 332.00p 332.87p 332.00p 332.50p 4868
19/04/2016 335.00p 337.92p 331.25p 332.00p 35629
18/04/2016 330.00p 337.12p 330.00p 334.00p 18878
15/04/2016 333.75p 336.23p 325.00p 333.00p 3338
14/04/2016 330.00p 330.00p 324.67p 325.00p 8959
13/04/2016 330.00p 330.42p 325.00p 327.50p 28123
12/04/2016 337.00p 337.00p 324.66p 326.00p 15038
11/04/2016 330.00p 330.00p 324.00p 324.00p 15686
08/04/2016 328.00p 330.41p 323.00p 323.00p 38647

*Close Price adjusted for both dividends and splits