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
24/06/2015 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
12/06/2015 331.00p 331.00p 320.00p 320.00p 24265
11/06/2015 322.00p 328.08p 320.00p 320.00p 51442
10/06/2015 328.25p 332.28p 320.00p 320.00p 32947
09/06/2015 333.00p 333.25p 328.00p 329.00p 46807
08/06/2015 331.25p 335.63p 330.00p 330.00p 29837
05/06/2015 340.00p 340.72p 330.25p 330.25p 41220
04/06/2015 344.75p 345.85p 334.50p 334.50p 9951
03/06/2015 344.25p 353.59p 344.00p 344.00p 1553
02/06/2015 344.00p 353.71p 344.00p 344.00p 7233
01/06/2015 345.00p 354.00p 345.00p 347.50p 11327
29/05/2015 345.50p 352.07p 345.50p 350.00p 5785
28/05/2015 350.25p 354.66p 345.00p 345.00p 12017
27/05/2015 345.50p 353.71p 345.25p 345.25p 6191
26/05/2015 350.00p 353.71p 345.00p 346.00p 4610
22/05/2015 345.25p 351.92p 345.00p 345.00p 5530
21/05/2015 345.25p 349.39p 342.50p 342.50p 4574
20/05/2015 343.50p 347.66p 343.00p 343.00p 7076
19/05/2015 342.50p 352.75p 342.50p 343.00p 13298
18/05/2015 345.25p 352.75p 340.00p 342.00p 17266
15/05/2015 340.25p 347.38p 340.00p 340.00p 9807
14/05/2015 340.25p 351.51p 340.25p 340.25p 10653
13/05/2015 346.00p 349.74p 340.00p 340.00p 28033
12/05/2015 337.25p 345.75p 337.25p 343.25p 14574
11/05/2015 337.25p 342.00p 334.35p 338.50p 32526
08/05/2015 340.00p 342.88p 334.00p 334.00p 17876
07/05/2015 333.25p 337.12p 333.25p 333.25p 14519
06/05/2015 334.25p 343.57p 333.25p 333.25p 8518
05/05/2015 335.00p 344.60p 333.25p 333.25p 27880
01/05/2015 334.25p 344.09p 332.36p 337.00p 15945
30/04/2015 336.00p 336.00p 334.00p 334.00p 9823
29/04/2015 349.75p 349.75p 340.00p 344.00p 13015
28/04/2015 349.50p 349.50p 340.25p 342.75p 24669
27/04/2015 340.25p 346.53p 340.25p 341.75p 11692
24/04/2015 340.25p 348.83p 340.25p 340.25p 8800
23/04/2015 341.00p 344.51p 340.00p 344.00p 7370
22/04/2015 340.00p 344.51p 340.00p 340.00p 12615
21/04/2015 340.00p 340.78p 340.00p 340.00p 3200
20/04/2015 340.25p 344.10p 340.00p 340.00p 3114
17/04/2015 340.00p 344.51p 340.00p 340.00p 7381
16/04/2015 341.00p 344.51p 341.00p 341.00p 11514
15/04/2015 340.25p 344.22p 338.00p 338.00p 5197
14/04/2015 339.60p 344.00p 339.60p 343.00p 10469
13/04/2015 345.67p 346.78p 339.00p 342.00p 26770
10/04/2015 341.77p 347.48p 337.50p 343.00p 44549
09/04/2015 338.00p 341.43p 337.03p 337.50p 48116
08/04/2015 339.46p 340.81p 335.61p 339.25p 11215
07/04/2015 336.07p 340.55p 332.22p 340.25p 32408
02/04/2015 338.55p 346.34p 332.81p 339.63p 116569
01/04/2015 330.30p 340.00p 330.30p 336.50p 10392
31/03/2015 335.00p 342.75p 334.00p 340.00p 12698
30/03/2015 339.75p 342.18p 330.95p 336.00p 21113
27/03/2015 340.00p 340.00p 331.00p 331.00p 11066
26/03/2015 334.25p 342.75p 330.00p 330.50p 28404
25/03/2015 336.69p 343.83p 336.69p 339.63p 4729
24/03/2015 335.25p 338.29p 329.81p 334.50p 44855
23/03/2015 349.75p 349.75p 336.00p 336.00p 16471
20/03/2015 340.50p 346.75p 340.00p 344.00p 22834
19/03/2015 342.50p 351.75p 342.50p 346.88p 7247
18/03/2015 342.00p 346.62p 342.00p 342.00p 15190
17/03/2015 345.25p 350.00p 342.00p 342.00p 23700
16/03/2015 349.00p 355.00p 349.00p 350.00p 4565
13/03/2015 347.00p 356.25p 345.26p 355.00p 11670
12/03/2015 357.00p 357.00p 345.37p 357.00p 8658
11/03/2015 350.89p 351.00p 345.00p 351.00p 8478
10/03/2015 348.25p 352.03p 344.85p 345.00p 9299
09/03/2015 349.00p 357.00p 340.22p 357.00p 48460
06/03/2015 345.25p 355.63p 345.25p 345.25p 6199
05/03/2015 356.75p 357.00p 351.82p 357.00p 4992
04/03/2015 348.25p 355.75p 345.75p 345.75p 23157
03/03/2015 346.25p 354.31p 346.00p 347.50p 16909
02/03/2015 345.25p 353.87p 345.00p 345.00p 8822
27/02/2015 348.24p 352.38p 348.24p 350.87p 2162
26/02/2015 358.00p 358.00p 349.02p 352.38p 2480
25/02/2015 347.25p 357.71p 346.86p 350.00p 11159
24/02/2015 352.75p 356.18p 350.34p 353.50p 13223
23/02/2015 350.92p 351.00p 347.75p 351.00p 2364
20/02/2015 351.38p 351.38p 347.40p 350.87p 6407
19/02/2015 348.00p 349.10p 347.00p 348.50p 9405
18/02/2015 350.25p 352.47p 347.68p 348.00p 26168
17/02/2015 358.25p 358.90p 348.00p 349.50p 47891
16/02/2015 371.75p 371.75p 352.00p 358.00p 10749
13/02/2015 362.00p 371.50p 360.00p 360.00p 8572
12/02/2015 362.00p 371.75p 362.00p 367.00p 4821
11/02/2015 365.25p 369.50p 364.00p 367.50p 16940
10/02/2015 365.00p 369.00p 365.00p 365.00p 6363
09/02/2015 368.25p 372.38p 367.00p 367.00p 8559
06/02/2015 367.50p 370.25p 367.50p 370.25p 474
05/02/2015 368.00p 370.64p 367.00p 367.00p 11945
04/02/2015 370.00p 373.38p 370.00p 372.50p 16719
03/02/2015 370.48p 372.50p 370.48p 372.50p 2759
02/02/2015 376.25p 376.25p 368.33p 372.38p 3680
30/01/2015 368.00p 374.54p 367.20p 368.00p 3589
29/01/2015 368.27p 371.88p 368.25p 371.88p 8254
28/01/2015 373.06p 376.75p 368.27p 371.50p 2314
27/01/2015 376.50p 376.75p 368.33p 376.75p 4704
26/01/2015 374.54p 377.00p 368.30p 371.00p 7885
23/01/2015 377.00p 377.00p 370.85p 377.00p 11987
22/01/2015 376.75p 378.00p 368.50p 377.00p 4188
21/01/2015 362.65p 368.50p 362.00p 368.50p 8980
20/01/2015 362.25p 367.52p 362.00p 362.00p 4120
19/01/2015 369.37p 369.37p 361.89p 367.88p 4151
16/01/2015 368.25p 369.37p 362.30p 369.00p 2582
15/01/2015 365.50p 370.62p 365.37p 368.50p 8609
14/01/2015 370.34p 370.34p 364.98p 367.50p 2403
13/01/2015 365.50p 371.93p 363.72p 369.00p 3587
12/01/2015 367.75p 370.00p 362.25p 370.00p 12413
09/01/2015 366.75p 368.00p 355.73p 368.00p 8861
08/01/2015 358.00p 361.00p 353.75p 361.00p 7735
07/01/2015 347.25p 358.25p 347.25p 358.25p 7285
06/01/2015 357.87p 357.87p 351.50p 353.13p 7694
05/01/2015 357.87p 357.87p 348.75p 351.50p 12412
02/01/2015 355.00p 355.00p 347.66p 354.12p 10129
31/12/2014 347.19p 355.00p 347.19p 352.38p 4524
30/12/2014 355.00p 355.00p 351.00p 355.00p 4276
29/12/2014 348.50p 355.63p 348.50p 351.00p 30450
24/12/2014 354.75p 355.00p 346.20p 355.00p 5398
23/12/2014 352.00p 352.00p 346.80p 351.00p 13095
22/12/2014 351.75p 352.00p 345.90p 352.00p 21048
19/12/2014 342.75p 347.25p 342.75p 347.25p 11173
18/12/2014 342.50p 342.75p 335.92p 342.75p 7882
17/12/2014 342.75p 342.75p 333.25p 342.75p 3851
16/12/2014 333.25p 338.50p 333.25p 333.25p 2257
15/12/2014 343.75p 343.75p 333.25p 333.25p 974
12/12/2014 346.75p 346.75p 333.00p 333.00p 8686
11/12/2014 338.25p 342.50p 338.00p 338.00p 14239
10/12/2014 347.00p 347.00p 339.12p 347.00p 13937
09/12/2014 343.00p 346.75p 338.25p 342.00p 6179
08/12/2014 340.20p 344.09p 340.20p 343.37p 8371
05/12/2014 346.25p 347.00p 338.75p 347.00p 9005
04/12/2014 339.53p 347.00p 339.53p 341.88p 6679
03/12/2014 344.50p 348.00p 334.51p 347.00p 27138
02/12/2014 343.25p 345.00p 334.00p 345.00p 30144
01/12/2014 333.25p 336.77p 332.84p 333.00p 4249
28/11/2014 335.25p 339.04p 333.00p 333.00p 15608
27/11/2014 347.50p 347.50p 337.35p 340.00p 17708
26/11/2014 337.00p 347.75p 337.00p 347.00p 15562
25/11/2014 348.75p 348.75p 337.00p 342.88p 14227
24/11/2014 346.00p 351.50p 336.25p 348.00p 57072
21/11/2014 340.25p 351.75p 340.25p 345.62p 22717
20/11/2014 351.50p 352.00p 340.26p 352.00p 11698
19/11/2014 349.00p 352.14p 340.00p 340.00p 27975
18/11/2014 349.25p 354.61p 349.00p 349.00p 32082
17/11/2014 350.00p 355.36p 349.00p 349.00p 14895
14/11/2014 352.00p 360.00p 349.00p 354.50p 30760
13/11/2014 356.55p 359.08p 352.50p 358.38p 17777
12/11/2014 365.00p 365.00p 352.12p 357.12p 22533
11/11/2014 361.86p 361.86p 359.25p 361.37p 8562
10/11/2014 362.00p 362.00p 358.04p 359.25p 11746
07/11/2014 362.00p 362.00p 361.25p 361.50p 34556
06/11/2014 365.00p 365.00p 360.09p 361.25p 10042
05/11/2014 360.00p 364.00p 360.00p 364.00p 5939
04/11/2014 365.00p 365.00p 360.00p 360.00p 11744
03/11/2014 360.00p 365.00p 360.00p 365.00p 10225
31/10/2014 360.75p 362.00p 359.77p 362.00p 24373
30/10/2014 360.00p 362.35p 360.00p 360.00p 2480
29/10/2014 362.60p 362.88p 357.73p 362.88p 9418
28/10/2014 357.19p 361.37p 356.68p 360.37p 13555
27/10/2014 355.25p 361.37p 355.25p 361.37p 8448
24/10/2014 355.25p 368.89p 355.00p 355.00p 7585
23/10/2014 360.63p 363.88p 360.63p 363.88p 4367
22/10/2014 362.29p 364.63p 361.00p 363.25p 18487
21/10/2014 360.75p 361.70p 353.00p 360.00p 25463
20/10/2014 360.75p 366.37p 360.50p 361.50p 9130
17/10/2014 366.75p 366.75p 360.50p 361.00p 28439
16/10/2014 369.75p 369.75p 355.00p 355.00p 9451
15/10/2014 376.75p 376.75p 365.78p 367.00p 11404
14/10/2014 376.75p 376.75p 366.00p 369.75p 1375
13/10/2014 366.25p 374.31p 366.00p 366.00p 16081
10/10/2014 378.75p 378.75p 368.26p 373.50p 11211
09/10/2014 378.00p 378.00p 369.00p 372.00p 28881
08/10/2014 378.25p 382.00p 375.00p 380.00p 14624
07/10/2014 383.00p 383.00p 381.00p 381.00p 9311
06/10/2014 383.00p 384.63p 383.00p 384.63p 9105
03/10/2014 385.75p 386.33p 382.50p 382.50p 3908
02/10/2014 385.25p 390.71p 385.00p 385.12p 15917
01/10/2014 389.00p 395.97p 385.00p 385.00p 2391
30/09/2014 393.25p 393.25p 389.00p 389.00p 28924
29/09/2014 398.86p 398.86p 393.00p 397.38p 1033
26/09/2014 404.25p 404.25p 393.00p 393.00p 524
25/09/2014 404.25p 405.00p 398.86p 400.00p 9727
24/09/2014 402.50p 404.25p 397.87p 400.00p 2837
23/09/2014 401.50p 402.65p 393.25p 398.00p 909
22/09/2014 397.75p 402.74p 393.25p 393.25p 6662
19/09/2014 384.75p 402.00p 384.71p 402.00p 26034
18/09/2014 385.00p 385.00p 376.50p 385.00p 1514
17/09/2014 375.25p 384.30p 373.00p 376.50p 28829
16/09/2014 385.00p 385.00p 379.50p 385.00p 6150
15/09/2014 386.00p 386.00p 379.66p 384.00p 553
12/09/2014 384.50p 384.50p 375.73p 381.00p 10738
11/09/2014 382.50p 384.00p 375.00p 384.00p 8745
10/09/2014 379.00p 381.30p 375.00p 375.00p 10333
09/09/2014 386.25p 386.25p 378.75p 378.75p 21377

*Close Price adjusted for both dividends and splits