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
20/11/2013 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
08/11/2013 421.25p 426.00p 416.10p 426.00p 8681
07/11/2013 425.00p 425.00p 416.00p 416.00p 13198
06/11/2013 425.00p 425.00p 419.00p 425.00p 6673
05/11/2013 425.00p 425.00p 419.75p 425.00p 28536
04/11/2013 420.00p 425.00p 419.00p 425.00p 20660
01/11/2013 420.00p 420.00p 417.50p 419.00p 14409
31/10/2013 420.00p 420.00p 416.94p 420.00p 24383
30/10/2013 417.00p 420.00p 415.50p 416.00p 24511
29/10/2013 424.50p 424.50p 416.50p 419.00p 25097
28/10/2013 424.25p 425.00p 422.38p 424.50p 12808
25/10/2013 425.50p 425.50p 422.50p 423.50p 18358
24/10/2013 425.75p 425.75p 419.00p 421.00p 16192
23/10/2013 419.25p 425.75p 418.20p 419.00p 23851
22/10/2013 423.25p 425.75p 420.25p 425.75p 8386
21/10/2013 419.36p 475.00p 419.36p 422.38p 1156288
18/10/2013 425.21p 425.29p 417.00p 423.12p 6391
17/10/2013 426.19p 426.25p 417.00p 417.00p 4577
16/10/2013 417.00p 425.56p 415.76p 423.00p 2965
15/10/2013 429.25p 429.25p 423.12p 423.12p 4670
14/10/2013 417.25p 426.25p 417.00p 417.00p 3521
11/10/2013 429.25p 429.25p 424.00p 425.50p 3847
10/10/2013 420.50p 427.00p 420.00p 427.00p 5476
09/10/2013 415.25p 425.80p 415.25p 417.00p 3961
08/10/2013 425.00p 425.00p 417.00p 421.25p 2195
07/10/2013 427.00p 427.00p 417.00p 417.00p 9754
04/10/2013 418.25p 422.06p 415.00p 415.00p 12718
03/10/2013 428.15p 428.15p 418.00p 418.00p 3297
02/10/2013 425.00p 427.00p 418.00p 418.00p 5249
01/10/2013 429.00p 429.00p 418.00p 418.00p 3001
30/09/2013 425.00p 428.50p 419.44p 420.00p 11701
27/09/2013 419.44p 425.00p 418.00p 418.00p 5810
26/09/2013 426.55p 426.55p 420.72p 422.88p 6469
25/09/2013 424.22p 425.00p 419.26p 425.00p 128
24/09/2013 425.00p 425.00p 417.00p 417.00p 21118
23/09/2013 412.00p 417.00p 410.00p 410.00p 10122
20/09/2013 411.25p 421.75p 411.00p 420.00p 49204
19/09/2013 417.00p 417.00p 411.00p 411.00p 11051
18/09/2013 416.00p 416.39p 411.00p 411.00p 9178
17/09/2013 417.00p 417.00p 412.25p 414.50p 15879
16/09/2013 415.00p 417.00p 412.40p 417.00p 72294
13/09/2013 414.00p 414.00p 402.00p 409.00p 12332
12/09/2013 406.25p 408.75p 402.00p 402.00p 37256
11/09/2013 407.40p 410.00p 407.40p 408.62p 3125
10/09/2013 408.00p 411.50p 406.25p 410.00p 30481
09/09/2013 412.11p 412.11p 407.00p 407.00p 4827
06/09/2013 407.75p 411.25p 406.00p 406.00p 6385
05/09/2013 406.00p 410.50p 406.00p 408.00p 4469
04/09/2013 414.75p 414.75p 408.00p 408.00p 4391
03/09/2013 406.25p 410.50p 406.00p 410.50p 12610
02/09/2013 409.31p 411.25p 409.19p 411.25p 2663
30/08/2013 411.41p 411.41p 410.00p 411.00p 13419
29/08/2013 410.00p 413.40p 410.00p 410.50p 8134
28/08/2013 408.25p 412.45p 408.00p 408.00p 1285
27/08/2013 408.25p 413.00p 407.47p 408.00p 9095
23/08/2013 410.00p 411.00p 410.00p 410.25p 2000
22/08/2013 410.00p 413.40p 410.00p 411.00p 3060
21/08/2013 405.25p 414.17p 405.00p 405.00p 11477
20/08/2013 405.25p 412.00p 405.00p 405.00p 24471
19/08/2013 409.75p 411.00p 407.00p 407.00p 4515
16/08/2013 408.09p 410.50p 407.00p 410.50p 2612
15/08/2013 410.50p 411.25p 407.00p 407.00p 7887
14/08/2013 412.00p 414.93p 408.00p 411.25p 9442
13/08/2013 411.50p 412.00p 405.85p 412.00p 11775
12/08/2013 410.00p 414.93p 407.00p 412.75p 12439
09/08/2013 409.00p 413.50p 406.47p 413.50p 16043
08/08/2013 413.25p 416.00p 410.00p 413.50p 4097
07/08/2013 416.00p 416.00p 409.26p 415.00p 15178
06/08/2013 410.25p 416.00p 408.76p 416.00p 8637
05/08/2013 416.00p 416.00p 408.00p 415.00p 6639
02/08/2013 410.70p 416.00p 403.00p 416.00p 13443
01/08/2013 404.00p 411.25p 403.00p 403.00p 19061
31/07/2013 405.75p 415.50p 404.00p 404.00p 45291
30/07/2013 409.00p 410.27p 405.50p 405.50p 11615
29/07/2013 413.00p 416.75p 406.50p 410.00p 19344
26/07/2013 414.00p 416.50p 412.10p 415.00p 3737
25/07/2013 416.00p 417.49p 413.00p 415.00p 10491
24/07/2013 417.00p 418.00p 413.00p 413.00p 12067
23/07/2013 418.00p 419.27p 415.60p 416.50p 44558
22/07/2013 420.00p 420.00p 416.00p 416.00p 9136
19/07/2013 418.75p 418.75p 415.60p 416.50p 8697
18/07/2013 416.75p 416.75p 415.75p 416.50p 5442
17/07/2013 417.00p 417.60p 415.25p 416.00p 6301
16/07/2013 420.00p 420.00p 413.00p 415.25p 31462
15/07/2013 418.00p 418.00p 412.25p 415.25p 8935
12/07/2013 413.22p 419.00p 412.00p 416.00p 16301
11/07/2013 413.00p 417.99p 412.00p 412.00p 12783
10/07/2013 414.00p 417.00p 413.49p 417.00p 10424
09/07/2013 414.25p 417.00p 414.00p 415.00p 11165
08/07/2013 417.00p 417.00p 414.00p 417.00p 6379
05/07/2013 414.25p 417.99p 413.48p 414.00p 6666
04/07/2013 414.00p 416.00p 414.00p 416.00p 3787
03/07/2013 417.99p 417.99p 413.00p 413.00p 11000
02/07/2013 413.00p 415.50p 411.00p 415.50p 0
01/07/2013 413.00p 415.12p 411.00p 415.12p 1010
28/06/2013 413.84p 418.00p 413.63p 418.00p 5975
27/06/2013 418.00p 418.00p 414.00p 418.00p 25314
26/06/2013 419.33p 419.79p 414.09p 416.50p 2799
25/06/2013 414.09p 419.00p 414.09p 416.50p 3143
24/06/2013 413.88p 418.25p 413.00p 416.50p 1312
21/06/2013 413.00p 419.54p 413.00p 413.00p 1821
20/06/2013 413.00p 416.50p 413.00p 416.50p 369
19/06/2013 415.00p 421.99p 415.00p 415.00p 6156
18/06/2013 415.00p 420.00p 415.00p 418.00p 5697
17/06/2013 421.00p 421.00p 415.75p 418.00p 3256
14/06/2013 418.99p 419.75p 415.00p 415.00p 5596
13/06/2013 417.00p 421.00p 416.75p 419.75p 6620
12/06/2013 420.00p 421.50p 417.50p 417.50p 31067
11/06/2013 420.99p 420.99p 418.00p 419.75p 695
10/06/2013 418.25p 424.67p 417.81p 418.00p 16782
07/06/2013 417.84p 421.49p 417.84p 419.00p 7697
06/06/2013 421.00p 421.49p 415.50p 419.00p 9584
05/06/2013 422.50p 423.00p 415.50p 415.50p 8973
04/06/2013 416.22p 423.00p 416.00p 419.00p 4852
03/06/2013 423.00p 425.31p 416.22p 417.00p 13761
31/05/2013 411.25p 425.00p 411.25p 419.25p 21183
30/05/2013 411.25p 421.74p 411.14p 417.00p 22391
29/05/2013 413.00p 420.50p 412.50p 415.00p 15951
28/05/2013 420.00p 421.49p 412.00p 415.00p 90435
24/05/2013 420.00p 420.00p 412.00p 412.00p 55635
23/05/2013 415.25p 422.00p 412.25p 416.00p 31479
22/05/2013 420.00p 425.49p 416.34p 419.50p 41105
21/05/2013 422.25p 475.00p 418.00p 418.00p 72174
20/05/2013 430.00p 430.00p 423.59p 426.63p 10516
17/05/2013 431.25p 431.25p 426.11p 430.50p 1119
16/05/2013 428.00p 431.59p 426.11p 428.13p 19080
15/05/2013 425.00p 427.23p 425.00p 426.50p 17631
14/05/2013 428.00p 428.00p 426.00p 426.00p 7150
13/05/2013 415.00p 428.00p 412.50p 427.50p 13852
10/05/2013 411.39p 412.50p 405.38p 412.50p 4831
09/05/2013 412.00p 412.00p 405.69p 407.63p 7759
08/05/2013 407.72p 413.89p 407.72p 409.50p 2992
07/05/2013 414.00p 414.00p 405.25p 405.25p 5535
03/05/2013 411.00p 414.00p 405.50p 405.50p 3238
02/05/2013 411.00p 411.87p 402.00p 402.00p 2816
01/05/2013 403.57p 411.00p 403.57p 411.00p 8669
30/04/2013 418.00p 418.00p 414.13p 418.00p 3068
29/04/2013 417.22p 417.22p 410.25p 414.13p 3917
26/04/2013 409.22p 417.02p 409.22p 413.12p 6116
25/04/2013 415.69p 415.69p 413.50p 414.00p 282
24/04/2013 417.00p 419.21p 410.93p 413.50p 30420
23/04/2013 409.30p 416.32p 409.30p 414.13p 14578
22/04/2013 412.62p 418.00p 412.62p 415.00p 11069
19/04/2013 416.32p 417.00p 410.00p 417.00p 2414
18/04/2013 417.00p 418.89p 410.00p 410.00p 32778
17/04/2013 418.00p 418.00p 410.51p 412.50p 14276
16/04/2013 402.00p 420.00p 397.50p 413.25p 33668
15/04/2013 395.00p 404.89p 394.50p 397.50p 17091
12/04/2013 400.25p 400.36p 397.89p 398.00p 17171
11/04/2013 409.30p 410.00p 401.00p 410.00p 5108
10/04/2013 405.00p 410.00p 400.51p 410.00p 9179
09/04/2013 403.25p 404.49p 399.00p 402.75p 16716
08/04/2013 411.00p 411.00p 398.80p 399.00p 17166
05/04/2013 403.50p 411.57p 403.50p 407.00p 7316
04/04/2013 412.69p 412.69p 406.61p 409.00p 11442
03/04/2013 410.00p 412.69p 409.50p 409.50p 10899
02/04/2013 406.00p 413.00p 406.00p 411.50p 49330
28/03/2013 413.00p 415.00p 406.00p 413.00p 8403
27/03/2013 411.00p 413.00p 407.17p 409.50p 124825
26/03/2013 410.69p 410.69p 405.17p 407.50p 5336
25/03/2013 411.40p 411.69p 404.00p 404.00p 8214
22/03/2013 412.00p 412.00p 405.00p 405.00p 13866
21/03/2013 411.00p 418.00p 405.50p 405.50p 13344
20/03/2013 419.00p 419.49p 412.11p 415.00p 31395
19/03/2013 421.00p 423.64p 417.50p 417.50p 18785
18/03/2013 423.89p 423.89p 417.25p 418.00p 12408
15/03/2013 421.00p 425.00p 421.00p 425.00p 25026
14/03/2013 417.00p 422.91p 417.00p 421.00p 3232
13/03/2013 417.00p 423.79p 417.00p 417.00p 11283
12/03/2013 423.89p 424.00p 420.00p 420.00p 5658
11/03/2013 424.00p 424.00p 418.36p 424.00p 1477
08/03/2013 420.00p 426.00p 416.11p 423.00p 16620
07/03/2013 420.00p 420.89p 415.00p 415.00p 5651
06/03/2013 415.00p 420.00p 412.51p 420.00p 3170
05/03/2013 419.50p 420.00p 409.50p 420.00p 34720
04/03/2013 418.89p 419.50p 410.25p 419.50p 4669
01/03/2013 415.00p 418.39p 410.00p 410.00p 2725
28/02/2013 416.00p 420.00p 410.36p 417.00p 4113
27/02/2013 418.94p 420.00p 411.54p 420.00p 6963
26/02/2013 419.12p 420.03p 411.75p 416.00p 5857
25/02/2013 420.00p 420.90p 415.00p 415.00p 26996
22/02/2013 415.00p 420.00p 415.00p 419.00p 14458
21/02/2013 415.00p 420.00p 415.00p 415.00p 22594
20/02/2013 414.75p 420.00p 409.08p 418.50p 30351
19/02/2013 410.50p 414.50p 410.45p 413.12p 25591
18/02/2013 415.00p 416.41p 412.51p 414.50p 109016
15/02/2013 412.51p 415.00p 412.51p 413.50p 27314
14/02/2013 412.11p 414.75p 412.11p 413.50p 11762
13/02/2013 413.89p 414.75p 412.11p 414.75p 83360
12/02/2013 415.00p 417.25p 412.21p 414.75p 31624
11/02/2013 412.00p 415.00p 412.00p 415.00p 11023
08/02/2013 414.00p 414.00p 409.51p 413.00p 11286
07/02/2013 412.00p 414.00p 410.00p 413.00p 5460

*Close Price adjusted for both dividends and splits