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
27/08/2014 408.88p 409.00p 406.00p 406.00p 3724
26/08/2014 403.04p 409.00p 401.00p 406.00p 6881
22/08/2014 401.00p 407.96p 401.00p 401.00p 5957
21/08/2014 401.00p 401.00p 401.00p 401.00p 128
20/08/2014 410.00p 410.00p 400.00p 410.00p 1629
19/08/2014 400.00p 404.85p 400.00p 400.00p 6257
18/08/2014 400.50p 404.24p 400.00p 400.00p 2383
15/08/2014 398.25p 402.85p 398.25p 400.00p 5555
14/08/2014 398.25p 401.00p 398.00p 398.00p 10146
13/08/2014 397.25p 403.49p 397.25p 399.25p 5645
12/08/2014 403.13p 405.38p 395.73p 403.38p 6542
11/08/2014 400.00p 405.38p 397.25p 405.38p 10285
08/08/2014 400.75p 401.75p 400.52p 400.75p 8441
07/08/2014 406.25p 406.25p 401.00p 401.00p 11882
06/08/2014 415.00p 415.00p 395.00p 398.00p 27063
05/08/2014 416.74p 417.00p 414.00p 415.00p 1029
04/08/2014 416.00p 417.00p 410.00p 417.00p 5157
01/08/2014 413.25p 419.75p 410.00p 410.00p 5976
31/07/2014 414.00p 418.50p 413.00p 418.50p 2833
30/07/2014 415.25p 418.75p 413.00p 413.00p 27991
29/07/2014 427.75p 427.75p 415.37p 421.50p 570
28/07/2014 427.50p 427.50p 415.25p 421.37p 11429
25/07/2014 428.00p 428.00p 421.50p 427.00p 740
24/07/2014 414.00p 428.00p 414.00p 418.00p 3660
23/07/2014 424.75p 424.75p 414.00p 414.00p 1206
22/07/2014 427.75p 427.75p 414.75p 421.50p 3986
21/07/2014 427.00p 427.00p 416.36p 420.50p 8164
18/07/2014 426.75p 426.75p 416.30p 416.50p 1841
17/07/2014 414.25p 427.75p 413.75p 421.12p 4251
16/07/2014 421.75p 427.25p 414.25p 414.25p 3735
15/07/2014 418.25p 423.00p 418.25p 421.00p 2068
14/07/2014 425.00p 429.00p 417.00p 423.00p 10911
11/07/2014 418.50p 423.50p 418.50p 423.50p 5164
10/07/2014 427.48p 427.48p 421.05p 423.00p 6976
09/07/2014 425.76p 425.76p 418.40p 421.37p 6905
08/07/2014 425.78p 425.78p 420.06p 423.00p 5775
07/07/2014 417.60p 428.40p 417.60p 423.00p 9515
04/07/2014 426.56p 428.60p 416.50p 423.00p 10895
03/07/2014 415.25p 426.75p 415.00p 415.00p 6500
02/07/2014 415.00p 426.75p 415.00p 415.00p 1397
01/07/2014 417.27p 426.75p 417.27p 422.63p 5578
30/06/2014 419.00p 427.50p 417.27p 422.63p 9107
27/06/2014 419.32p 430.00p 419.00p 423.62p 979
26/06/2014 430.00p 430.00p 426.00p 430.00p 2045
25/06/2014 430.00p 430.00p 419.00p 423.50p 1871
24/06/2014 426.76p 426.76p 422.50p 423.50p 5922
23/06/2014 415.00p 426.25p 415.00p 422.50p 5318
20/06/2014 427.75p 431.25p 415.25p 431.25p 15130
19/06/2014 426.75p 426.75p 414.71p 426.50p 10080
18/06/2014 419.75p 420.00p 413.25p 420.00p 11954
17/06/2014 421.25p 421.25p 413.00p 413.00p 8233
16/06/2014 434.50p 434.50p 420.85p 421.00p 5584
13/06/2014 421.25p 427.87p 421.25p 427.87p 50
12/06/2014 423.25p 430.50p 421.41p 423.00p 6597
11/06/2014 423.75p 432.49p 423.50p 423.50p 18122
10/06/2014 430.00p 434.75p 421.00p 421.00p 20202
09/06/2014 425.25p 431.50p 425.00p 425.00p 13391
06/06/2014 434.75p 434.75p 421.00p 426.00p 13265
05/06/2014 421.25p 430.25p 421.25p 427.00p 9237
04/06/2014 433.00p 433.00p 422.00p 427.00p 40713
03/06/2014 426.25p 430.00p 426.00p 428.00p 2086
02/06/2014 430.38p 430.38p 426.24p 429.00p 4291
30/05/2014 427.00p 429.00p 424.97p 427.50p 6784
29/05/2014 430.00p 430.00p 424.70p 426.50p 12351
28/05/2014 427.00p 430.00p 416.52p 428.00p 52660
27/05/2014 426.25p 429.78p 411.25p 427.00p 35247
23/05/2014 426.75p 426.75p 416.27p 420.00p 10796
22/05/2014 416.27p 423.62p 416.27p 420.75p 917
21/05/2014 420.00p 427.36p 416.68p 423.62p 34094
20/05/2014 423.50p 425.68p 420.50p 422.00p 7081
19/05/2014 423.02p 423.02p 416.68p 420.50p 589
16/05/2014 416.68p 423.14p 416.68p 420.50p 4890
15/05/2014 425.75p 425.99p 416.72p 422.00p 5258
14/05/2014 421.75p 422.00p 417.15p 422.00p 12483
13/05/2014 420.75p 420.75p 416.11p 418.00p 972
12/05/2014 419.75p 420.00p 414.24p 420.00p 2097
09/05/2014 419.74p 420.00p 411.54p 415.00p 19099
08/05/2014 417.75p 420.00p 408.68p 420.00p 10432
07/05/2014 410.00p 419.00p 405.24p 419.00p 12872
06/05/2014 410.68p 412.00p 406.00p 410.00p 4875
02/05/2014 401.82p 409.72p 401.82p 406.00p 10224
01/05/2014 409.75p 412.00p 398.96p 412.00p 9151
30/04/2014 405.00p 413.50p 396.00p 399.00p 55232
29/04/2014 415.75p 415.94p 410.00p 413.50p 32947
28/04/2014 414.00p 417.00p 409.99p 413.50p 8597
25/04/2014 409.15p 414.74p 409.15p 412.50p 2173
24/04/2014 412.00p 414.65p 405.20p 409.75p 4990
23/04/2014 412.00p 412.00p 408.75p 412.00p 7965
22/04/2014 411.02p 411.65p 405.25p 407.00p 5031
17/04/2014 409.75p 412.00p 404.50p 412.00p 9369
16/04/2014 400.25p 409.75p 400.00p 400.00p 13110
15/04/2014 409.75p 409.75p 397.00p 397.00p 10120
14/04/2014 406.50p 406.62p 403.50p 403.50p 6504
11/04/2014 409.75p 409.75p 398.27p 403.50p 6632
10/04/2014 405.25p 410.06p 398.00p 400.00p 34923
09/04/2014 410.00p 410.38p 398.00p 398.00p 34474
08/04/2014 407.75p 410.38p 402.00p 410.38p 7650
07/04/2014 412.75p 412.75p 402.60p 407.75p 26415
04/04/2014 408.13p 408.13p 404.56p 407.50p 6135
03/04/2014 407.39p 408.21p 402.00p 407.50p 21773
02/04/2014 404.00p 408.94p 400.00p 404.00p 36849
01/04/2014 405.25p 414.00p 405.00p 408.50p 4602
31/03/2014 405.00p 414.75p 405.00p 414.00p 9558
28/03/2014 405.25p 414.24p 405.00p 412.00p 10248
27/03/2014 409.25p 415.08p 405.40p 409.00p 16659
26/03/2014 409.00p 416.33p 409.00p 409.00p 4708
25/03/2014 417.28p 417.28p 411.09p 415.00p 3851
24/03/2014 409.25p 417.19p 409.00p 409.25p 9943
21/03/2014 409.00p 417.65p 409.00p 409.00p 9551
20/03/2014 420.00p 420.00p 409.00p 420.00p 1414
19/03/2014 409.25p 418.63p 409.00p 409.00p 6191
18/03/2014 409.25p 412.75p 409.00p 409.25p 769
17/03/2014 409.25p 416.97p 409.00p 409.00p 4421
14/03/2014 416.17p 416.17p 409.00p 415.00p 4237
13/03/2014 410.63p 415.00p 406.51p 415.00p 7838
12/03/2014 409.00p 418.00p 408.49p 415.00p 11578
11/03/2014 417.41p 418.00p 411.61p 414.25p 10086
10/03/2014 413.25p 418.38p 411.82p 413.25p 7216
07/03/2014 414.75p 415.00p 409.00p 413.25p 6519
06/03/2014 420.50p 420.50p 409.00p 409.00p 9885
05/03/2014 414.99p 414.99p 409.25p 414.50p 4234
04/03/2014 420.00p 420.00p 409.00p 420.00p 6040
03/03/2014 411.00p 416.34p 410.68p 415.00p 2582
28/02/2014 413.25p 417.25p 408.32p 416.00p 19508
27/02/2014 421.35p 421.35p 412.84p 417.25p 2478
26/02/2014 422.11p 424.00p 409.60p 418.50p 8128
25/02/2014 415.00p 424.00p 412.25p 424.00p 2904
24/02/2014 424.00p 424.00p 415.88p 424.00p 1580
21/02/2014 424.00p 424.00p 415.88p 424.00p 2627
20/02/2014 415.00p 422.00p 415.00p 422.00p 2791
19/02/2014 414.25p 422.88p 414.25p 415.00p 201
18/02/2014 412.25p 420.50p 412.00p 418.00p 25872
17/02/2014 412.25p 421.02p 412.00p 412.00p 14202
14/02/2014 411.00p 418.00p 406.80p 418.00p 47391
13/02/2014 407.00p 410.50p 407.00p 409.00p 45795
12/02/2014 407.25p 410.19p 406.00p 408.50p 10372
11/02/2014 404.00p 408.32p 401.13p 406.00p 14454
10/02/2014 398.17p 406.72p 398.17p 402.50p 11055
07/02/2014 404.75p 405.00p 398.00p 402.50p 26781
06/02/2014 398.25p 402.94p 396.00p 398.00p 4248
05/02/2014 400.00p 403.52p 393.58p 396.00p 28606
04/02/2014 407.25p 415.00p 400.00p 400.00p 65982
03/02/2014 407.75p 415.00p 405.75p 415.00p 12530
31/01/2014 419.50p 420.00p 405.00p 420.00p 36673
30/01/2014 408.00p 419.50p 405.00p 405.00p 14419
29/01/2014 408.50p 419.50p 407.00p 419.50p 15448
28/01/2014 410.00p 415.00p 407.00p 407.00p 14320
27/01/2014 416.00p 417.00p 410.00p 410.00p 9774
24/01/2014 418.00p 426.88p 416.00p 416.00p 13400
23/01/2014 424.25p 431.94p 418.25p 418.25p 11488
22/01/2014 425.00p 425.00p 424.00p 424.00p 17881
21/01/2014 428.25p 430.00p 426.00p 430.00p 14717
20/01/2014 428.25p 432.82p 428.00p 428.00p 7570
17/01/2014 428.00p 436.95p 428.00p 428.00p 5235
16/01/2014 435.00p 435.00p 425.00p 430.00p 22162
15/01/2014 435.00p 438.70p 435.00p 435.00p 8375
14/01/2014 435.00p 439.50p 435.00p 435.00p 9481
13/01/2014 435.49p 437.50p 435.49p 437.50p 12837
10/01/2014 435.00p 438.70p 435.00p 435.00p 16636
09/01/2014 442.00p 443.05p 434.43p 435.00p 12255
08/01/2014 437.50p 440.88p 437.50p 437.50p 14667
07/01/2014 437.50p 440.00p 437.50p 439.25p 10747
06/01/2014 444.00p 445.00p 437.50p 437.50p 19034
03/01/2014 437.50p 439.00p 437.50p 437.50p 2776
02/01/2014 445.00p 445.00p 437.50p 437.50p 4636
31/12/2013 436.25p 441.92p 436.00p 436.00p 21875
30/12/2013 442.00p 442.00p 436.00p 436.00p 4766
27/12/2013 439.50p 443.00p 433.05p 440.00p 12988
24/12/2013 435.00p 438.35p 435.00p 435.00p 4732
23/12/2013 433.00p 440.00p 432.12p 433.00p 6365
20/12/2013 431.25p 440.00p 431.00p 440.00p 14469
19/12/2013 430.00p 436.78p 430.00p 430.00p 3217
18/12/2013 430.00p 437.00p 430.00p 430.00p 19581
17/12/2013 440.00p 440.00p 430.50p 434.00p 4905
16/12/2013 430.00p 437.00p 430.00p 434.00p 3919
13/12/2013 430.25p 440.00p 430.00p 430.00p 8800
12/12/2013 440.00p 440.00p 430.25p 436.00p 2876
11/12/2013 440.00p 440.00p 432.10p 440.00p 8351
10/12/2013 433.00p 437.00p 432.25p 434.00p 9091
09/12/2013 434.00p 437.50p 430.00p 434.00p 3849
06/12/2013 429.00p 437.25p 429.00p 430.00p 7452
05/12/2013 430.25p 437.56p 430.00p 430.00p 30000
04/12/2013 428.00p 435.69p 428.00p 435.00p 4779
03/12/2013 431.00p 434.50p 429.00p 431.00p 4577
02/12/2013 433.00p 434.00p 429.00p 433.00p 5322
29/11/2013 434.00p 434.00p 429.00p 434.00p 1608
28/11/2013 434.00p 434.00p 428.97p 434.00p 14098
27/11/2013 435.00p 435.00p 426.00p 435.00p 17204
26/11/2013 426.00p 431.25p 426.00p 426.00p 3005
25/11/2013 424.00p 429.49p 424.00p 424.00p 2005
22/11/2013 429.00p 430.24p 420.80p 429.00p 12357
21/11/2013 431.75p 431.75p 425.16p 429.00p 10124
20/11/2013 426.25p 431.75p 425.19p 431.50p 10149
19/11/2013 427.00p 431.75p 425.45p 431.75p 8522
18/11/2013 431.50p 431.75p 424.20p 431.75p 4500
15/11/2013 430.00p 430.00p 421.47p 428.25p 6474
14/11/2013 420.00p 426.75p 418.00p 424.63p 14267
13/11/2013 416.25p 424.50p 415.00p 418.00p 22776
12/11/2013 429.25p 429.25p 418.01p 424.50p 27075
11/11/2013 429.25p 429.25p 421.50p 426.00p 16333

*Close Price adjusted for both dividends and splits