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
28/06/2011 358.25p 370.30p 358.25p 364.50p 1974
27/06/2011 371.75p 374.50p 357.00p 374.50p 8800
24/06/2011 361.00p 364.50p 361.00p 364.50p 0
23/06/2011 361.00p 362.00p 361.00p 361.00p 11613
22/06/2011 357.50p 369.75p 357.50p 365.37p 13553
21/06/2011 369.75p 370.00p 367.40p 370.00p 18128
20/06/2011 368.94p 368.94p 357.25p 358.50p 6588
17/06/2011 376.00p 376.00p 376.00p 376.00p 1362
16/06/2011 372.40p 372.40p 363.63p 363.63p 4510
15/06/2011 364.00p 371.00p 364.00p 367.00p 254149
14/06/2011 361.00p 367.00p 361.00p 367.00p 8420
13/06/2011 360.25p 372.50p 360.25p 367.13p 5663
10/06/2011 374.00p 378.00p 363.25p 367.00p 30919
09/06/2011 370.00p 372.00p 360.46p 372.00p 10588
08/06/2011 370.60p 370.60p 360.25p 365.00p 5338
07/06/2011 370.75p 371.00p 370.00p 370.00p 4523
06/06/2011 360.25p 371.50p 360.00p 360.00p 512
03/06/2011 375.15p 375.15p 365.00p 365.00p 27
02/06/2011 366.75p 378.45p 362.00p 363.25p 13466
01/06/2011 370.50p 383.00p 370.50p 383.00p 26613
31/05/2011 377.75p 385.00p 377.75p 380.50p 25847
27/05/2011 364.00p 377.25p 364.00p 377.25p 53276
26/05/2011 363.75p 364.39p 363.23p 364.00p 1982
25/05/2011 369.00p 369.00p 362.00p 362.00p 8976
24/05/2011 367.12p 369.00p 366.11p 369.00p 6874
23/05/2011 366.50p 374.53p 366.50p 366.75p 29074
20/05/2011 375.75p 376.00p 366.86p 370.75p 104523
19/05/2011 364.00p 375.00p 361.69p 375.00p 16038
18/05/2011 357.75p 361.00p 354.25p 360.00p 9888
17/05/2011 353.25p 356.75p 352.99p 353.00p 32798
16/05/2011 357.75p 357.75p 350.00p 355.00p 19115
13/05/2011 351.00p 355.00p 351.00p 355.00p 6546
12/05/2011 356.00p 356.00p 348.00p 353.00p 7915
11/05/2011 351.75p 355.00p 347.00p 354.50p 24818
10/05/2011 353.00p 353.00p 345.21p 351.00p 9342
09/05/2011 350.00p 350.00p 342.21p 347.50p 1550
06/05/2011 342.60p 343.50p 340.21p 343.50p 2150
05/05/2011 341.50p 344.00p 339.00p 339.00p 23702
04/05/2011 341.03p 344.00p 339.00p 344.00p 3383
03/05/2011 337.11p 345.00p 337.11p 343.00p 1407
28/04/2011 337.11p 341.00p 336.21p 341.00p 3160
27/04/2011 338.89p 342.00p 338.00p 342.00p 2606
26/04/2011 343.64p 343.64p 337.36p 342.00p 7548
21/04/2011 335.00p 344.00p 333.00p 340.50p 6988
20/04/2011 333.00p 340.00p 333.00p 340.00p 7166
19/04/2011 336.00p 338.00p 324.55p 336.50p 167407
18/04/2011 335.00p 335.00p 327.00p 329.00p 12042
15/04/2011 336.00p 338.00p 325.51p 338.00p 176737
14/04/2011 325.00p 338.00p 325.00p 338.00p 16744
13/04/2011 324.14p 333.00p 324.14p 330.50p 8169
12/04/2011 335.65p 335.65p 323.50p 330.75p 7800
11/04/2011 326.11p 333.00p 326.11p 333.00p 721801
08/04/2011 335.00p 336.00p 330.21p 333.50p 3255
07/04/2011 327.00p 330.00p 327.00p 330.00p 7124
06/04/2011 332.00p 334.00p 328.00p 332.50p 433150
05/04/2011 317.00p 330.00p 317.00p 327.00p 8919
04/04/2011 317.00p 324.00p 315.11p 321.00p 6167
01/04/2011 307.00p 324.00p 307.00p 321.50p 15555
31/03/2011 310.00p 314.00p 306.00p 311.00p 35235
30/03/2011 315.00p 318.00p 306.00p 310.50p 27332
29/03/2011 314.00p 322.00p 310.00p 312.50p 24129
28/03/2011 310.11p 321.00p 310.11p 321.00p 934
25/03/2011 308.00p 315.00p 308.00p 308.00p 31590
24/03/2011 312.00p 315.00p 305.00p 307.50p 30337
23/03/2011 312.00p 312.00p 305.51p 310.00p 10502
22/03/2011 305.00p 313.00p 305.00p 309.00p 74217
21/03/2011 309.00p 312.00p 301.25p 306.00p 31605
18/03/2011 319.00p 319.00p 310.00p 310.00p 19034
17/03/2011 310.21p 312.00p 310.21p 312.00p 6830
16/03/2011 326.20p 326.20p 319.00p 319.00p 89
15/03/2011 314.00p 326.20p 312.00p 319.00p 8941
14/03/2011 321.00p 327.00p 318.00p 322.50p 39807
11/03/2011 321.00p 329.00p 317.00p 324.00p 38068
10/03/2011 330.00p 330.00p 324.00p 327.00p 16143
09/03/2011 326.64p 333.00p 324.11p 329.50p 2694
08/03/2011 325.50p 330.00p 325.00p 330.00p 17847
07/03/2011 335.00p 335.00p 326.00p 330.75p 9122
04/03/2011 340.00p 340.00p 326.11p 333.75p 11619
03/03/2011 332.34p 333.89p 323.95p 326.50p 1213
02/03/2011 323.00p 330.00p 322.95p 325.00p 48776
01/03/2011 330.00p 338.00p 327.21p 328.25p 31219
28/02/2011 329.00p 330.00p 328.00p 328.50p 14292
25/02/2011 330.00p 330.00p 322.00p 326.00p 17538
24/02/2011 327.89p 327.89p 322.00p 323.75p 32125
23/02/2011 304.00p 340.00p 304.00p 328.00p 27918
22/02/2011 295.00p 300.00p 291.51p 296.00p 38604
21/02/2011 303.21p 303.21p 296.30p 299.50p 15328
18/02/2011 297.21p 300.00p 297.21p 300.00p 3793
17/02/2011 300.00p 302.00p 297.21p 302.00p 13014
16/02/2011 296.51p 299.00p 296.51p 299.00p 3178
15/02/2011 299.00p 299.00p 296.25p 299.00p 8133
14/02/2011 289.51p 298.00p 289.25p 298.00p 4587
11/02/2011 289.06p 293.94p 288.00p 292.50p 11622
10/02/2011 289.00p 292.00p 289.00p 291.00p 0
09/02/2011 289.00p 292.00p 289.00p 291.50p 4659
08/02/2011 290.00p 290.00p 283.35p 288.50p 4795
07/02/2011 289.00p 289.00p 281.00p 285.25p 58278
04/02/2011 286.97p 288.50p 283.25p 288.50p 1263
03/02/2011 281.25p 287.50p 281.25p 287.50p 1702
02/02/2011 285.00p 288.49p 281.00p 285.00p 8177
01/02/2011 285.00p 287.50p 285.00p 287.50p 6341
31/01/2011 290.00p 290.00p 282.00p 290.00p 363
28/01/2011 290.00p 290.00p 283.50p 285.50p 2041
27/01/2011 291.00p 291.00p 287.50p 287.50p 7180
26/01/2011 291.00p 291.00p 282.21p 291.00p 14132
25/01/2011 290.00p 292.00p 281.00p 281.00p 48095
24/01/2011 294.00p 294.00p 287.03p 292.00p 12360
21/01/2011 295.00p 300.00p 280.50p 289.00p 77533
20/01/2011 293.00p 300.00p 293.00p 297.00p 46986
19/01/2011 305.00p 305.00p 291.00p 291.00p 3170
18/01/2011 300.00p 302.75p 291.00p 297.75p 17431
17/01/2011 295.00p 303.00p 295.00p 298.00p 7549
14/01/2011 296.51p 300.00p 295.00p 300.00p 6958
13/01/2011 295.00p 302.68p 295.00p 300.00p 15418
12/01/2011 300.00p 303.00p 298.00p 298.00p 12509
11/01/2011 303.00p 303.00p 290.00p 298.00p 15384
10/01/2011 297.00p 297.00p 290.00p 297.00p 1651
07/01/2011 290.00p 297.00p 290.00p 297.00p 9212
06/01/2011 293.00p 305.00p 290.00p 290.00p 9078
05/01/2011 302.00p 307.00p 293.00p 307.00p 18187
04/01/2011 302.00p 306.00p 302.00p 304.50p 11036
31/12/2010 300.00p 305.00p 293.00p 300.00p 930
30/12/2010 300.00p 300.00p 293.25p 300.00p 1400
29/12/2010 293.00p 300.00p 293.00p 300.00p 4147
24/12/2010 300.00p 300.00p 293.00p 300.00p 8600
23/12/2010 303.50p 303.50p 293.51p 300.00p 3363
22/12/2010 301.50p 307.00p 301.50p 303.50p 6560
21/12/2010 302.00p 304.00p 297.00p 301.50p 4747
20/12/2010 293.00p 303.40p 293.00p 302.00p 2000
17/12/2010 292.00p 301.10p 292.00p 293.00p 4200
16/12/2010 290.00p 301.50p 290.00p 301.50p 1631
15/12/2010 295.50p 301.00p 295.50p 299.00p 551
14/12/2010 290.00p 304.00p 290.00p 295.50p 15808
13/12/2010 300.00p 302.00p 290.51p 297.00p 6671
10/12/2010 292.50p 295.00p 291.00p 295.00p 12461
09/12/2010 295.00p 298.00p 290.00p 292.50p 3651
08/12/2010 292.50p 297.00p 290.51p 295.00p 12210
07/12/2010 291.00p 295.00p 291.00p 292.50p 23417
06/12/2010 287.00p 295.00p 281.00p 290.50p 22789
03/12/2010 285.00p 285.00p 283.00p 283.50p 43534
02/12/2010 282.00p 285.00p 280.50p 284.00p 110917
01/12/2010 282.00p 285.75p 280.00p 285.75p 44954
30/11/2010 280.50p 280.50p 280.00p 280.50p 9659
29/11/2010 283.00p 284.64p 282.50p 282.50p 1196
26/11/2010 280.00p 286.00p 279.00p 283.00p 673572
25/11/2010 285.00p 285.00p 281.00p 284.50p 1347
24/11/2010 284.50p 286.00p 280.21p 285.00p 3645
23/11/2010 288.50p 288.50p 281.00p 284.50p 9464
22/11/2010 287.50p 292.00p 282.43p 288.50p 18946
19/11/2010 293.50p 293.50p 280.00p 287.50p 10801
18/11/2010 297.00p 300.00p 288.50p 293.50p 3891
17/11/2010 290.00p 290.00p 285.00p 285.00p 12203
16/11/2010 295.50p 296.00p 290.00p 293.50p 3951
15/11/2010 297.50p 297.50p 287.50p 295.50p 1333
12/11/2010 300.00p 300.00p 295.21p 297.50p 3927
11/11/2010 295.00p 299.00p 290.11p 295.50p 385098
10/11/2010 286.00p 294.00p 286.00p 287.00p 6690
09/11/2010 295.00p 295.00p 286.39p 290.00p 15616
08/11/2010 295.00p 295.00p 290.00p 290.50p 17064
05/11/2010 290.50p 290.50p 286.39p 290.50p 5500
04/11/2010 290.50p 295.00p 287.00p 290.50p 8151
03/11/2010 293.00p 297.00p 286.51p 290.50p 3118
02/11/2010 290.00p 293.00p 286.50p 293.00p 104234
01/11/2010 294.00p 295.00p 290.00p 290.00p 26982
29/10/2010 294.00p 294.00p 291.25p 294.00p 518
28/10/2010 281.00p 294.00p 281.00p 288.50p 1143
27/10/2010 280.00p 283.00p 279.00p 281.00p 259162
26/10/2010 280.00p 283.00p 277.00p 282.00p 77290
25/10/2010 280.00p 280.01p 280.00p 280.00p 3396
22/10/2010 280.00p 289.49p 280.00p 285.00p 22658
21/10/2010 280.00p 290.00p 280.00p 285.00p 5570
20/10/2010 290.00p 290.00p 280.51p 290.00p 2324
19/10/2010 286.00p 287.00p 283.50p 283.50p 25110
18/10/2010 285.00p 288.00p 280.51p 285.00p 15805
15/10/2010 280.00p 285.00p 280.00p 285.00p 13570
14/10/2010 285.00p 286.00p 280.00p 286.00p 6300
13/10/2010 292.00p 292.00p 282.00p 285.00p 18854
12/10/2010 292.00p 292.00p 280.00p 292.00p 6891
11/10/2010 285.00p 286.00p 285.00p 286.00p 0
08/10/2010 285.00p 292.50p 282.00p 285.00p 2438
07/10/2010 287.00p 292.00p 282.00p 285.00p 34890
06/10/2010 295.50p 295.80p 283.50p 291.00p 19764
05/10/2010 295.50p 295.50p 283.00p 295.50p 8988
04/10/2010 288.50p 293.00p 283.00p 288.00p 15798
01/10/2010 293.00p 293.00p 285.11p 288.50p 3426
30/09/2010 293.00p 293.00p 287.00p 290.50p 9431
29/09/2010 286.00p 292.49p 286.00p 289.00p 5729
28/09/2010 286.00p 292.00p 286.00p 286.00p 7872
27/09/2010 288.00p 290.00p 282.00p 285.00p 4883
24/09/2010 288.00p 288.00p 282.00p 288.00p 147
23/09/2010 283.25p 288.00p 283.25p 288.00p 0
22/09/2010 290.00p 290.00p 283.25p 283.25p 23118
21/09/2010 295.00p 295.00p 286.00p 291.50p 8470
20/09/2010 278.50p 294.00p 278.50p 289.50p 3832
17/09/2010 278.50p 284.00p 278.50p 278.50p 10068
16/09/2010 284.00p 289.00p 281.00p 289.00p 2100
15/09/2010 284.00p 297.49p 284.00p 291.00p 1102
14/09/2010 287.00p 296.70p 284.25p 284.25p 5255
13/09/2010 286.00p 292.25p 286.00p 292.25p 1400
10/09/2010 294.00p 294.00p 290.00p 290.00p 39

*Close Price adjusted for both dividends and splits