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
09/09/2010 282.00p 290.46p 282.00p 282.50p 502
08/09/2010 285.50p 290.90p 281.00p 286.00p 9322
07/09/2010 287.00p 287.00p 281.00p 285.50p 3834
06/09/2010 292.00p 294.00p 283.10p 287.00p 38969
03/09/2010 285.00p 291.50p 285.00p 285.00p 4117
02/09/2010 285.00p 287.00p 285.00p 285.00p 600
01/09/2010 285.00p 289.46p 278.51p 285.00p 5268
31/08/2010 285.00p 289.46p 285.00p 285.00p 1727
27/08/2010 285.00p 290.00p 285.00p 285.00p 5159
26/08/2010 285.50p 289.73p 284.25p 285.00p 25400
25/08/2010 287.00p 292.00p 282.25p 285.50p 7992
24/08/2010 288.00p 288.00p 287.00p 287.00p 0
23/08/2010 292.00p 293.50p 284.05p 288.00p 21279
20/08/2010 292.00p 293.50p 282.55p 290.50p 9987
19/08/2010 291.75p 291.75p 285.00p 288.50p 72
18/08/2010 293.75p 294.25p 287.00p 291.75p 211058
17/08/2010 289.00p 292.00p 282.00p 292.00p 7917
16/08/2010 280.50p 293.00p 280.50p 289.00p 19207
13/08/2010 289.00p 289.00p 281.00p 281.00p 8663
12/08/2010 285.25p 290.85p 282.55p 285.25p 10209
11/08/2010 286.00p 290.00p 281.50p 285.25p 19380
10/08/2010 291.00p 291.00p 284.06p 284.75p 1752
09/08/2010 294.00p 296.00p 287.33p 291.00p 14597
06/08/2010 283.00p 300.00p 279.00p 291.00p 31149
05/08/2010 268.50p 282.00p 262.00p 282.00p 59160
04/08/2010 265.00p 268.00p 258.00p 267.00p 32175
03/08/2010 266.00p 267.50p 262.00p 267.50p 3916
02/08/2010 266.00p 266.00p 256.00p 261.00p 24087
30/07/2010 260.00p 266.00p 260.00p 265.00p 6778
29/07/2010 264.25p 264.25p 259.00p 262.50p 7023
28/07/2010 262.50p 264.25p 259.93p 264.25p 814
27/07/2010 262.50p 262.50p 259.93p 262.50p 120
26/07/2010 259.00p 262.50p 259.00p 262.50p 7062
23/07/2010 266.00p 266.00p 259.00p 259.00p 3103
22/07/2010 259.00p 266.00p 259.00p 259.00p 7698
21/07/2010 262.50p 265.30p 262.50p 262.50p 230
20/07/2010 262.50p 266.00p 259.00p 262.50p 6295
19/07/2010 263.50p 264.00p 259.93p 262.50p 1935
16/07/2010 263.50p 263.50p 263.50p 263.50p 0
15/07/2010 266.00p 266.00p 261.00p 263.50p 7528
14/07/2010 264.00p 266.00p 262.00p 263.50p 5815
13/07/2010 266.00p 266.00p 261.00p 264.00p 10799
12/07/2010 263.00p 265.00p 260.00p 263.00p 4955
09/07/2010 266.00p 266.00p 266.00p 266.00p 74
08/07/2010 265.00p 266.00p 264.50p 264.50p 36072
07/07/2010 260.00p 265.00p 260.00p 263.75p 30268
06/07/2010 263.00p 263.00p 259.00p 262.00p 25291
05/07/2010 260.00p 261.75p 260.00p 260.50p 6567
02/07/2010 257.00p 262.00p 257.00p 260.00p 17258
01/07/2010 258.00p 259.00p 257.75p 259.00p 22237
30/06/2010 259.00p 264.00p 259.00p 261.00p 31265
29/06/2010 264.00p 264.00p 259.93p 264.00p 318
28/06/2010 261.00p 266.00p 261.00p 262.50p 4800
25/06/2010 266.00p 266.00p 259.00p 261.00p 2156
24/06/2010 259.00p 266.00p 259.00p 266.00p 1932
23/06/2010 263.00p 265.25p 260.00p 261.00p 13413
22/06/2010 260.00p 265.00p 260.00p 263.00p 15946
21/06/2010 262.00p 266.00p 262.00p 264.00p 40324
18/06/2010 268.00p 268.00p 266.14p 268.00p 1320
17/06/2010 262.00p 267.00p 262.00p 262.00p 8718
16/06/2010 266.50p 268.00p 266.50p 268.00p 5925
15/06/2010 260.00p 266.50p 259.00p 266.50p 8047
14/06/2010 262.00p 265.88p 258.00p 263.75p 5451
11/06/2010 260.00p 266.00p 255.00p 262.00p 18974
10/06/2010 266.00p 266.75p 260.94p 266.75p 1910
09/06/2010 260.00p 266.00p 258.00p 264.75p 31701
08/06/2010 265.25p 266.25p 263.50p 266.25p 2317
07/06/2010 263.50p 266.00p 258.00p 265.25p 2095
04/06/2010 260.00p 266.00p 260.00p 263.50p 7611
03/06/2010 263.50p 263.50p 261.94p 263.50p 541
02/06/2010 260.00p 266.00p 260.00p 263.50p 12044
01/06/2010 263.50p 263.50p 257.92p 263.00p 1596
28/05/2010 264.00p 264.00p 260.94p 263.50p 500
27/05/2010 263.00p 266.00p 260.94p 264.00p 3149
26/05/2010 264.00p 265.40p 260.00p 263.00p 4207
25/05/2010 255.00p 259.05p 250.50p 257.00p 17834
24/05/2010 263.00p 263.00p 260.25p 263.00p 9274
21/05/2010 254.00p 260.50p 254.00p 260.50p 7496
20/05/2010 258.00p 266.00p 255.00p 260.50p 4603
19/05/2010 266.00p 266.00p 261.00p 261.00p 13648
18/05/2010 265.00p 269.12p 265.00p 266.00p 21663
17/05/2010 266.00p 266.00p 256.25p 263.00p 64069
14/05/2010 265.00p 269.00p 265.00p 269.00p 6315
13/05/2010 265.00p 270.00p 264.95p 267.50p 12692
12/05/2010 261.00p 268.13p 259.00p 264.50p 9528
11/05/2010 266.00p 268.00p 266.00p 266.50p 2711
10/05/2010 266.00p 268.00p 265.00p 268.00p 27413
07/05/2010 262.00p 262.00p 255.00p 257.00p 46466
06/05/2010 268.00p 273.00p 265.00p 266.00p 52764
05/05/2010 270.00p 273.75p 267.00p 267.00p 83224
04/05/2010 277.00p 284.00p 274.00p 275.50p 15307
30/04/2010 278.00p 283.00p 278.00p 280.00p 67000
29/04/2010 278.25p 285.56p 277.00p 278.50p 38171
28/04/2010 276.50p 285.98p 276.50p 283.00p 4695
27/04/2010 281.75p 285.00p 276.50p 276.50p 47204
26/04/2010 283.00p 286.00p 277.61p 283.00p 15536
23/04/2010 278.00p 285.50p 278.00p 283.00p 4259
22/04/2010 280.00p 289.00p 276.00p 276.00p 10523
21/04/2010 285.50p 285.50p 282.00p 285.50p 8887
20/04/2010 286.50p 289.00p 282.94p 285.50p 516
19/04/2010 281.00p 286.50p 281.00p 286.50p 8569
16/04/2010 287.00p 289.00p 282.00p 282.50p 19446
15/04/2010 290.00p 290.00p 283.00p 284.50p 13092
14/04/2010 290.00p 290.00p 283.00p 290.00p 8428
13/04/2010 283.00p 288.00p 282.25p 286.25p 9201
12/04/2010 283.25p 288.00p 282.00p 285.00p 15542
09/04/2010 280.75p 283.25p 280.75p 283.25p 14758
08/04/2010 280.25p 280.75p 279.00p 280.75p 59044
07/04/2010 280.25p 286.00p 280.25p 280.25p 3192
06/04/2010 283.50p 286.10p 280.47p 283.50p 1467
01/04/2010 280.25p 286.75p 280.25p 283.50p 29712
31/03/2010 286.25p 286.25p 281.05p 286.25p 9271
30/03/2010 280.75p 282.25p 280.25p 282.25p 20630
29/03/2010 280.00p 290.00p 275.00p 279.75p 17071
26/03/2010 280.00p 285.00p 275.00p 284.50p 21460
25/03/2010 273.00p 278.50p 271.50p 276.00p 41947
24/03/2010 274.00p 281.00p 272.00p 275.00p 34216
23/03/2010 275.00p 280.75p 275.00p 280.00p 19172
22/03/2010 278.00p 284.00p 274.00p 279.00p 30521
19/03/2010 286.00p 287.00p 280.00p 283.75p 12407
18/03/2010 283.00p 287.00p 277.00p 287.00p 42307
17/03/2010 280.00p 287.00p 280.00p 284.25p 22952
16/03/2010 280.00p 287.00p 280.00p 280.00p 234
15/03/2010 280.00p 290.00p 277.00p 290.00p 51190
12/03/2010 280.00p 285.50p 280.00p 282.25p 11000
11/03/2010 290.50p 290.50p 282.00p 285.00p 6118
10/03/2010 291.00p 295.00p 291.00p 291.00p 3026
09/03/2010 295.50p 296.00p 292.50p 293.75p 10679
08/03/2010 299.00p 299.00p 294.00p 295.50p 617
05/03/2010 300.00p 303.00p 294.00p 299.00p 5796
04/03/2010 307.00p 315.64p 304.00p 305.00p 15660
03/03/2010 307.00p 311.67p 307.00p 307.00p 1925
02/03/2010 314.50p 315.00p 311.38p 312.25p 5806
01/03/2010 310.50p 314.50p 310.50p 314.50p 220
26/02/2010 309.00p 314.30p 309.00p 310.50p 32
25/02/2010 311.25p 311.25p 309.00p 309.00p 24952
24/02/2010 316.25p 316.25p 310.50p 315.75p 669
23/02/2010 325.00p 326.75p 316.25p 316.25p 20532
22/02/2010 316.75p 321.00p 316.00p 316.00p 5960
19/02/2010 315.50p 320.00p 315.50p 316.75p 3000
18/02/2010 312.00p 313.93p 306.94p 312.50p 13273
17/02/2010 308.00p 311.00p 300.25p 308.75p 27401
16/02/2010 310.00p 310.00p 310.00p 310.00p 48
15/02/2010 303.25p 309.50p 300.25p 304.25p 892
12/02/2010 297.50p 308.00p 297.50p 303.25p 2620
11/02/2010 300.00p 303.00p 298.00p 303.00p 4031
10/02/2010 302.00p 305.81p 300.00p 300.00p 8134
09/02/2010 299.00p 299.00p 291.00p 295.25p 13063
08/02/2010 292.00p 298.00p 292.00p 295.75p 6540
05/02/2010 300.00p 300.00p 290.25p 290.25p 5770
04/02/2010 302.00p 303.50p 293.50p 293.50p 5683
03/02/2010 300.00p 302.00p 295.00p 302.00p 14604
02/02/2010 297.00p 297.00p 289.00p 296.00p 4815
01/02/2010 289.00p 300.50p 289.00p 297.00p 1083
29/01/2010 285.00p 295.00p 284.00p 292.50p 10112
28/01/2010 290.00p 301.70p 290.00p 291.50p 7906
27/01/2010 298.00p 303.00p 293.50p 299.00p 3704
26/01/2010 297.00p 302.10p 293.90p 294.25p 15527
25/01/2010 281.50p 303.50p 281.50p 301.00p 4972
22/01/2010 280.00p 293.00p 280.00p 291.50p 21764
21/01/2010 292.75p 292.75p 280.00p 286.50p 19612
20/01/2010 280.25p 291.72p 280.25p 286.50p 2964
19/01/2010 288.00p 291.00p 277.20p 291.00p 4443
18/01/2010 281.50p 281.50p 275.00p 281.50p 3836
15/01/2010 275.00p 281.50p 275.00p 281.50p 1304
14/01/2010 282.50p 286.70p 275.00p 281.50p 3482
13/01/2010 282.00p 287.70p 277.30p 282.50p 8063
12/01/2010 289.00p 289.00p 275.00p 282.00p 6996
11/01/2010 281.00p 288.50p 274.00p 281.25p 8966
08/01/2010 280.00p 286.60p 275.40p 281.00p 2400
07/01/2010 284.50p 291.50p 280.00p 280.00p 350
06/01/2010 275.00p 285.00p 275.00p 284.50p 27519
05/01/2010 259.00p 272.50p 259.00p 272.50p 1734
04/01/2010 266.50p 272.00p 266.50p 267.00p 3276
31/12/2009 268.75p 271.97p 266.50p 266.50p 367
30/12/2009 266.50p 271.97p 260.50p 268.75p 660
29/12/2009 266.50p 266.50p 260.00p 266.50p 356
24/12/2009 262.00p 271.97p 260.50p 266.50p 559
23/12/2009 264.50p 268.00p 260.00p 262.00p 2010
22/12/2009 262.00p 273.00p 262.00p 264.50p 7774
21/12/2009 257.75p 268.90p 257.75p 262.00p 3041
18/12/2009 257.75p 257.75p 257.75p 257.75p 2858
17/12/2009 265.00p 273.00p 263.00p 266.50p 3343
16/12/2009 268.00p 275.00p 264.00p 270.50p 24416
15/12/2009 264.00p 264.00p 261.00p 264.00p 19642
14/12/2009 268.50p 273.00p 264.00p 266.00p 8864
11/12/2009 266.50p 270.98p 266.50p 268.50p 476
10/12/2009 266.00p 266.50p 263.00p 266.50p 9663
09/12/2009 265.00p 271.00p 265.00p 265.00p 896
08/12/2009 270.25p 272.00p 265.00p 268.50p 6309
07/12/2009 263.25p 270.25p 263.00p 270.25p 11816
04/12/2009 262.00p 269.50p 257.00p 262.00p 5490
03/12/2009 265.00p 268.00p 260.00p 260.00p 45468
02/12/2009 265.00p 265.00p 262.40p 264.50p 2568
01/12/2009 261.00p 265.40p 260.00p 263.50p 1266
30/11/2009 252.00p 257.00p 248.00p 257.00p 10703
27/11/2009 252.00p 263.50p 250.00p 252.00p 4398
26/11/2009 253.00p 266.01p 253.00p 253.00p 9020
25/11/2009 258.00p 270.00p 255.00p 259.00p 23029
24/11/2009 263.00p 267.70p 256.00p 262.50p 2938

*Close Price adjusted for both dividends and splits