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
27/11/2024 498.00p 512.23p 490.35p 505.00p 4332
26/11/2024 498.00p 509.00p 498.00p 509.00p 3939
25/11/2024 496.00p 497.92p 490.80p 494.00p 5285
22/11/2024 490.00p 495.12p 490.00p 494.00p 15087
21/11/2024 505.00p 509.00p 490.06p 492.00p 68184
20/11/2024 498.00p 499.60p 496.68p 497.50p 7151
19/11/2024 496.00p 503.52p 492.00p 494.00p 6093
18/11/2024 492.00p 509.92p 490.00p 502.50p 784
15/11/2024 496.00p 515.00p 496.00p 506.50p 22572
14/11/2024 505.00p 513.12p 503.88p 508.50p 6390
13/11/2024 505.00p 525.00p 501.36p 507.50p 3451
12/11/2024 505.00p 505.00p 500.00p 500.00p 1557
11/11/2024 505.00p 510.00p 488.00p 496.50p 5390
08/11/2024 492.00p 496.50p 496.50p 496.50p 0
07/11/2024 492.00p 496.50p 484.00p 496.50p 39
06/11/2024 492.00p 505.00p 492.00p 492.00p 752
05/11/2024 492.00p 501.22p 492.00p 492.00p 900
04/11/2024 492.00p 504.00p 492.00p 492.00p 7549
01/11/2024 492.00p 505.00p 492.00p 497.50p 3812
31/10/2024 505.00p 510.00p 494.50p 494.50p 23
30/10/2024 496.00p 496.50p 490.20p 496.50p 2276
29/10/2024 500.00p 492.00p 488.00p 492.00p 8250
28/10/2024 500.00p 498.88p 491.74p 496.50p 4848
25/10/2024 500.00p 496.50p 496.50p 496.50p 0
24/10/2024 500.00p 499.05p 491.57p 497.50p 713
23/10/2024 500.00p 500.00p 490.00p 497.50p 5007
22/10/2024 500.00p 500.00p 496.50p 496.50p 5700
21/10/2024 488.00p 497.50p 493.67p 497.50p 4535
18/10/2024 488.00p 500.00p 488.00p 500.00p 54
17/10/2024 510.00p 502.00p 491.57p 494.00p 794
16/10/2024 510.00p 510.00p 490.00p 494.00p 159
15/10/2024 495.00p 509.90p 493.67p 499.00p 2765
14/10/2024 495.00p 512.03p 495.00p 502.50p 12377
11/10/2024 490.00p 503.57p 495.00p 495.00p 835
10/10/2024 490.00p 512.25p 490.00p 495.00p 2509
09/10/2024 515.00p 515.00p 502.50p 502.50p 5
08/10/2024 510.00p 515.00p 500.50p 505.00p 10128
07/10/2024 510.00p 510.00p 494.00p 502.00p 6628
04/10/2024 496.00p 530.00p 496.00p 505.00p 2298
03/10/2024 500.00p 508.50p 488.50p 508.50p 1346
02/10/2024 500.00p 506.50p 488.42p 506.50p 1066
01/10/2024 500.00p 506.87p 488.00p 506.00p 2180
30/09/2024 500.00p 512.50p 501.00p 512.50p 5634
27/09/2024 500.00p 515.40p 500.00p 505.00p 14058
26/09/2024 505.00p 511.80p 496.00p 510.00p 1431
25/09/2024 505.00p 513.40p 506.00p 506.00p 1459
24/09/2024 505.00p 535.00p 499.40p 509.50p 711
23/09/2024 505.00p 515.00p 501.00p 509.50p 632
20/09/2024 505.00p 506.50p 501.00p 506.50p 1574
19/09/2024 505.00p 507.00p 501.00p 507.00p 1056
18/09/2024 505.00p 517.00p 507.00p 507.00p 591
17/09/2024 505.00p 519.50p 501.00p 512.50p 1508
16/09/2024 505.00p 520.70p 500.00p 512.50p 8002
13/09/2024 500.00p 513.50p 500.00p 512.50p 800
12/09/2024 500.00p 512.50p 500.00p 512.50p 2519
11/09/2024 500.00p 530.00p 482.00p 507.00p 15765
10/09/2024 492.00p 493.00p 488.00p 493.00p 6004
09/09/2024 492.00p 500.00p 492.00p 492.00p 2880
06/09/2024 492.00p 507.50p 490.00p 507.50p 1908
05/09/2024 525.00p 535.00p 492.00p 495.00p 4216
04/09/2024 525.00p 540.00p 515.00p 525.00p 2593
03/09/2024 515.00p 530.00p 515.00p 527.50p 90801
02/09/2024 530.00p 527.50p 517.50p 517.50p 10080
30/08/2024 530.00p 530.00p 510.00p 520.00p 13610
29/08/2024 530.00p 530.00p 515.51p 522.50p 4780
28/08/2024 515.00p 527.75p 515.00p 522.50p 26600
27/08/2024 520.00p 520.00p 512.00p 515.00p 5262
23/08/2024 515.00p 510.00p 505.50p 510.00p 259
22/08/2024 515.00p 514.00p 505.50p 510.00p 332
21/08/2024 515.00p 517.50p 504.50p 517.50p 12236
20/08/2024 515.00p 518.50p 508.10p 517.50p 8922
19/08/2024 500.00p 515.00p 508.50p 515.00p 1200
16/08/2024 500.00p 515.00p 510.40p 515.00p 584
15/08/2024 500.00p 515.40p 505.30p 515.00p 4821
14/08/2024 500.00p 515.00p 500.00p 515.00p 10580
13/08/2024 525.00p 518.25p 510.15p 515.00p 4500
12/08/2024 525.00p 517.40p 505.20p 515.00p 3762
09/08/2024 525.00p 525.00p 505.50p 515.00p 5278
08/08/2024 525.00p 519.00p 505.20p 515.00p 8957
07/08/2024 525.00p 520.90p 508.20p 515.00p 19768
06/08/2024 525.00p 525.00p 508.20p 512.50p 5955
05/08/2024 505.00p 521.00p 501.00p 515.00p 18453
02/08/2024 505.00p 507.65p 495.05p 503.50p 3324
01/08/2024 505.00p 504.29p 494.42p 503.50p 1818
31/07/2024 505.00p 504.29p 494.42p 503.50p 2579
30/07/2024 505.00p 503.50p 494.15p 503.50p 1324
29/07/2024 505.00p 504.29p 503.50p 503.50p 1884
26/07/2024 505.00p 501.84p 499.76p 501.00p 2250
25/07/2024 505.00p 501.00p 492.10p 501.00p 4969
24/07/2024 505.00p 505.00p 498.50p 498.50p 2235
23/07/2024 494.00p 498.50p 494.00p 498.50p 3672
22/07/2024 500.00p 505.00p 496.00p 496.00p 300
19/07/2024 500.00p 505.00p 494.49p 498.50p 3766
18/07/2024 505.00p 494.00p 490.00p 494.00p 2518
17/07/2024 505.00p 507.20p 501.50p 502.50p 5506
16/07/2024 505.00p 505.00p 494.00p 494.00p 4363
15/07/2024 500.00p 510.00p 501.50p 507.50p 4910
12/07/2024 500.00p 505.00p 502.85p 505.00p 3392
11/07/2024 500.00p 506.20p 502.50p 502.50p 1243
10/07/2024 500.00p 508.70p 502.50p 502.50p 5152
09/07/2024 500.00p 508.70p 502.50p 502.50p 1840
08/07/2024 500.00p 507.50p 500.00p 507.50p 466
05/07/2024 500.00p 505.00p 502.50p 502.50p 4137
04/07/2024 500.00p 503.50p 502.50p 502.50p 2392
03/07/2024 500.00p 508.80p 502.50p 502.50p 4708
02/07/2024 500.00p 511.70p 507.50p 507.50p 4578
01/07/2024 500.00p 503.50p 502.50p 502.50p 801
28/06/2024 500.00p 507.00p 502.50p 502.50p 2483
27/06/2024 500.00p 505.25p 502.50p 502.50p 776
26/06/2024 500.00p 511.00p 505.00p 510.00p 7445
25/06/2024 500.00p 505.00p 500.00p 502.50p 833
24/06/2024 515.00p 515.00p 503.60p 507.50p 68
21/06/2024 515.00p 515.00p 505.00p 505.00p 3660
20/06/2024 510.00p 512.50p 509.00p 512.50p 96
19/06/2024 510.00p 513.50p 501.00p 502.50p 9634
18/06/2024 510.00p 514.50p 510.50p 512.50p 1406
17/06/2024 510.00p 507.50p 502.00p 507.50p 1760
14/06/2024 510.00p 510.00p 502.50p 510.00p 1242
13/06/2024 510.00p 517.00p 507.00p 512.50p 668
12/06/2024 510.00p 509.00p 502.50p 502.50p 975
11/06/2024 510.00p 521.00p 500.50p 510.00p 16055
10/06/2024 500.00p 509.00p 496.00p 497.50p 1391
07/06/2024 500.00p 505.00p 500.50p 505.00p 0
06/06/2024 500.00p 500.50p 500.50p 500.50p 0
05/06/2024 500.00p 509.86p 498.94p 500.50p 1870
04/06/2024 500.00p 513.40p 500.50p 500.50p 96
03/06/2024 500.00p 509.86p 497.54p 500.50p 1589
31/05/2024 500.00p 510.00p 500.00p 500.50p 25390
30/05/2024 520.00p 503.00p 496.00p 503.00p 89
29/05/2024 520.00p 509.84p 495.76p 502.00p 6410
28/05/2024 520.00p 520.00p 493.00p 493.00p 10
24/05/2024 500.00p 514.00p 493.00p 493.00p 3736
23/05/2024 500.00p 514.00p 491.00p 493.00p 1398
22/05/2024 500.00p 514.00p 493.00p 493.00p 500
21/05/2024 500.00p 491.00p 490.50p 490.50p 267
20/05/2024 500.00p 505.80p 491.00p 493.00p 4710
17/05/2024 490.00p 515.00p 493.00p 493.00p 3525
16/05/2024 490.00p 502.00p 499.46p 502.00p 900
15/05/2024 490.00p 510.00p 474.00p 502.00p 12186
14/05/2024 490.00p 509.64p 489.50p 489.50p 4317
13/05/2024 490.00p 514.00p 489.50p 489.50p 4639
10/05/2024 490.00p 500.00p 489.50p 489.50p 2539
09/05/2024 490.00p 500.12p 480.00p 489.00p 3836
08/05/2024 490.00p 505.00p 483.50p 490.00p 3718
07/05/2024 468.00p 491.00p 476.00p 481.00p 7937
03/05/2024 468.00p 501.30p 468.00p 482.00p 2658
02/05/2024 468.00p 484.00p 474.50p 484.00p 3387
01/05/2024 468.00p 491.00p 468.00p 484.00p 3521
30/04/2024 468.00p 491.50p 468.00p 484.00p 2615
29/04/2024 464.00p 492.00p 468.00p 484.00p 2952
26/04/2024 464.00p 484.00p 470.20p 484.00p 1643
25/04/2024 464.00p 493.00p 484.00p 484.00p 759
24/04/2024 464.00p 486.50p 470.00p 486.50p 2826
23/04/2024 464.00p 494.00p 464.00p 484.00p 13634
22/04/2024 464.00p 483.50p 466.00p 481.00p 2148
19/04/2024 464.00p 485.00p 464.00p 480.00p 1485
18/04/2024 480.00p 486.00p 464.00p 480.00p 3138
17/04/2024 480.00p 488.90p 448.67p 480.00p 4625
16/04/2024 500.00p 500.00p 480.35p 492.50p 1707
15/04/2024 496.00p 495.00p 480.70p 495.00p 1033
12/04/2024 496.00p 496.00p 480.20p 490.00p 3599
11/04/2024 486.00p 494.40p 482.38p 486.00p 12152
10/04/2024 482.00p 501.00p 482.00p 501.00p 9924
09/04/2024 480.00p 500.00p 482.76p 500.00p 3170
08/04/2024 480.00p 500.00p 483.00p 500.00p 2588
05/04/2024 480.00p 500.00p 480.00p 500.00p 1257
04/04/2024 494.00p 515.00p 480.00p 492.50p 2375
03/04/2024 498.00p 492.50p 484.31p 492.50p 2232
02/04/2024 498.00p 492.50p 482.45p 492.50p 5046
28/03/2024 498.00p 493.00p 480.00p 492.50p 4494
27/03/2024 498.00p 493.65p 484.00p 490.00p 5796
26/03/2024 498.00p 495.00p 484.00p 495.00p 2409
25/03/2024 498.00p 500.00p 490.15p 492.50p 9571
22/03/2024 505.00p 498.67p 482.21p 492.50p 10713
21/03/2024 505.00p 508.00p 495.68p 498.50p 16169
20/03/2024 510.00p 510.00p 502.00p 501.00p 18370
19/03/2024 510.00p 502.00p 494.00p 502.00p 11664
18/03/2024 510.00p 505.00p 494.00p 502.00p 17632
15/03/2024 510.00p 505.00p 496.86p 505.00p 1785
14/03/2024 510.00p 510.00p 494.00p 505.00p 9176
13/03/2024 500.00p 507.50p 500.00p 507.50p 5899
12/03/2024 520.00p 508.00p 499.50p 502.00p 10359
11/03/2024 520.00p 520.00p 492.56p 503.50p 10567
08/03/2024 492.00p 503.50p 493.00p 503.50p 2000
07/03/2024 492.00p 509.00p 498.00p 501.00p 8916
06/03/2024 492.00p 503.50p 492.56p 501.00p 4471
05/03/2024 492.00p 503.50p 492.00p 503.50p 12982
04/03/2024 496.00p 503.50p 495.36p 503.50p 22162
01/03/2024 496.00p 501.00p 492.23p 501.00p 9418
29/02/2024 496.00p 501.00p 492.56p 501.00p 3082
28/02/2024 496.00p 501.00p 493.40p 501.00p 2288
27/02/2024 496.00p 501.00p 493.40p 501.00p 6060
26/02/2024 496.00p 504.00p 492.00p 503.50p 15229
23/02/2024 496.00p 507.00p 492.00p 501.00p 38035
22/02/2024 496.00p 520.00p 496.00p 501.00p 15646
21/02/2024 500.00p 518.00p 503.50p 503.50p 2341
20/02/2024 500.00p 511.60p 498.72p 501.00p 568
19/02/2024 500.00p 519.00p 492.00p 503.50p 4376
16/02/2024 500.00p 508.50p 496.00p 508.50p 15087
15/02/2024 505.00p 530.00p 511.00p 511.00p 1187

*Close Price adjusted for both dividends and splits