Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Dunedin Enterprise Investment Trust (DNE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/02/2024 | 505.00p | 513.50p | 500.50p | 513.50p | 10293 |
| 13/02/2024 | 505.00p | 520.00p | 500.36p | 511.00p | 7130 |
| 12/02/2024 | 505.00p | 520.00p | 500.10p | 513.50p | 6793 |
| 09/02/2024 | 505.00p | 516.09p | 505.00p | 513.50p | 22990 |
| 08/02/2024 | 510.00p | 513.00p | 501.90p | 513.00p | 8930 |
| 07/02/2024 | 510.00p | 512.50p | 500.00p | 512.50p | 15481 |
| 06/02/2024 | 510.00p | 521.94p | 503.25p | 512.50p | 4538 |
| 05/02/2024 | 505.00p | 526.04p | 492.00p | 511.00p | 13299 |
| 02/02/2024 | 505.00p | 520.00p | 505.00p | 511.00p | 121566 |
| 01/02/2024 | 500.00p | 530.00p | 497.22p | 511.00p | 2090 |
| 31/01/2024 | 500.00p | 525.00p | 488.00p | 492.00p | 9746 |
| 30/01/2024 | 505.00p | 507.00p | 507.00p | 507.00p | 0 |
| 29/01/2024 | 505.00p | 509.00p | 491.72p | 507.00p | 1324 |
| 26/01/2024 | 505.00p | 514.16p | 491.07p | 505.50p | 3048 |
| 25/01/2024 | 505.00p | 509.00p | 490.68p | 504.50p | 4360 |
| 24/01/2024 | 505.00p | 520.00p | 495.36p | 505.00p | 3439 |
| 23/01/2024 | 505.00p | 505.00p | 485.00p | 494.50p | 56832 |
| 22/01/2024 | 525.00p | 502.00p | 484.00p | 502.00p | 53992 |
| 19/01/2024 | 525.00p | 525.00p | 488.64p | 501.50p | 10072 |
| 18/01/2024 | 496.00p | 504.00p | 490.40p | 504.00p | 48280 |
| 17/01/2024 | 496.00p | 504.00p | 490.40p | 504.00p | 5244 |
| 16/01/2024 | 496.00p | 501.50p | 488.61p | 501.50p | 7080 |
| 15/01/2024 | 496.00p | 505.50p | 497.88p | 505.50p | 8567 |
| 12/01/2024 | 496.00p | 508.00p | 497.56p | 505.50p | 3703 |
| 11/01/2024 | 496.00p | 504.40p | 496.00p | 500.50p | 7223 |
| 10/01/2024 | 505.00p | 505.69p | 498.10p | 500.50p | 5368 |
| 09/01/2024 | 505.00p | 508.60p | 497.44p | 505.50p | 6194 |
| 08/01/2024 | 505.00p | 514.00p | 498.04p | 510.50p | 33862 |
| 05/01/2024 | 530.00p | 508.00p | 503.82p | 508.00p | 5780 |
| 04/01/2024 | 530.00p | 505.50p | 497.74p | 505.50p | 3330 |
| 03/01/2024 | 530.00p | 508.00p | 497.74p | 508.00p | 3072 |
| 02/01/2024 | 530.00p | 510.50p | 508.00p | 508.00p | 0 |
| 29/12/2023 | 530.00p | 510.50p | 498.00p | 510.50p | 2704 |
| 28/12/2023 | 530.00p | 505.50p | 496.00p | 505.50p | 7108 |
| 27/12/2023 | 530.00p | 514.00p | 500.00p | 507.50p | 6094 |
| 22/12/2023 | 530.00p | 510.00p | 501.00p | 510.00p | 1813 |
| 21/12/2023 | 530.00p | 515.00p | 503.75p | 510.00p | 3391 |
| 20/12/2023 | 530.00p | 520.00p | 505.00p | 520.00p | 9032 |
| 19/12/2023 | 530.00p | 530.00p | 512.50p | 512.50p | 4200 |
| 18/12/2023 | 505.00p | 517.50p | 505.00p | 517.50p | 9694 |
| 15/12/2023 | 505.00p | 515.00p | 505.00p | 512.50p | 19273 |
| 14/12/2023 | 505.00p | 517.00p | 505.00p | 515.00p | 8998 |
| 13/12/2023 | 505.00p | 525.00p | 500.00p | 510.00p | 3191 |
| 12/12/2023 | 515.00p | 519.90p | 505.00p | 517.50p | 1336 |
| 11/12/2023 | 515.00p | 519.90p | 509.50p | 515.00p | 9067 |
| 08/12/2023 | 525.00p | 525.00p | 510.00p | 520.00p | 1570 |
| 07/12/2023 | 515.00p | 522.00p | 500.00p | 520.00p | 12167 |
| 06/12/2023 | 520.00p | 523.55p | 515.51p | 517.50p | 10190 |
| 05/12/2023 | 515.00p | 540.00p | 517.00p | 527.50p | 677 |
| 04/12/2023 | 515.00p | 529.41p | 517.00p | 525.00p | 11518 |
| 01/12/2023 | 515.00p | 540.00p | 510.00p | 527.50p | 6810 |
| 30/11/2023 | 515.00p | 540.00p | 515.00p | 530.00p | 6045 |
| 29/11/2023 | 550.00p | 532.50p | 527.50p | 532.50p | 0 |
| 28/11/2023 | 550.00p | 538.00p | 521.93p | 527.50p | 327 |
| 27/11/2023 | 550.00p | 542.90p | 517.00p | 530.00p | 8778 |
| 24/11/2023 | 550.00p | 532.50p | 530.00p | 532.50p | 0 |
| 23/11/2023 | 550.00p | 530.00p | 521.90p | 530.00p | 910 |
| 22/11/2023 | 550.00p | 530.00p | 521.90p | 530.00p | 10467 |
| 21/11/2023 | 550.00p | 545.00p | 515.00p | 532.50p | 146701 |
| 20/11/2023 | 550.00p | 535.00p | 507.40p | 530.00p | 12876 |
| 17/11/2023 | 550.00p | 550.00p | 532.50p | 532.50p | 2003 |
| 16/11/2023 | 540.00p | 540.00p | 515.00p | 532.50p | 9281 |
| 15/11/2023 | 510.00p | 545.00p | 510.00p | 530.00p | 4278 |
| 14/11/2023 | 520.00p | 535.00p | 510.00p | 535.00p | 723 |
| 13/11/2023 | 520.00p | 532.50p | 512.40p | 532.50p | 12054 |
| 10/11/2023 | 520.00p | 534.00p | 505.00p | 530.00p | 7255 |
| 09/11/2023 | 535.00p | 540.00p | 525.60p | 540.00p | 692 |
| 08/11/2023 | 535.00p | 535.00p | 530.00p | 530.00p | 2392 |
| 07/11/2023 | 535.00p | 527.50p | 524.00p | 527.50p | 28158 |
| 06/11/2023 | 535.00p | 559.70p | 529.80p | 542.50p | 33007 |
| 03/11/2023 | 510.00p | 550.00p | 491.26p | 535.00p | 54186 |
| 02/11/2023 | 490.00p | 495.50p | 476.00p | 495.50p | 21752 |
| 01/11/2023 | 488.00p | 495.11p | 476.00p | 488.00p | 18539 |
| 31/10/2023 | 488.00p | 488.00p | 476.00p | 488.00p | 5358 |
| 30/10/2023 | 488.00p | 500.00p | 472.90p | 490.00p | 18607 |
| 27/10/2023 | 488.00p | 520.00p | 484.40p | 504.50p | 7047 |
| 26/10/2023 | 515.00p | 505.50p | 487.60p | 505.50p | 9993 |
| 25/10/2023 | 515.00p | 525.00p | 487.60p | 506.50p | 2466 |
| 24/10/2023 | 515.00p | 515.00p | 485.00p | 506.50p | 13228 |
| 23/10/2023 | 515.00p | 555.00p | 515.00p | 532.50p | 1478 |
| 20/10/2023 | 525.00p | 540.00p | 515.00p | 530.00p | 4860 |
| 19/10/2023 | 525.00p | 540.00p | 530.50p | 540.00p | 1025 |
| 18/10/2023 | 525.00p | 540.00p | 525.60p | 540.00p | 2059 |
| 17/10/2023 | 525.00p | 542.50p | 525.00p | 542.50p | 10642 |
| 16/10/2023 | 525.00p | 542.50p | 525.30p | 542.50p | 1391 |
| 13/10/2023 | 525.00p | 555.00p | 523.10p | 540.00p | 5836 |
| 12/10/2023 | 525.00p | 555.00p | 528.00p | 537.50p | 3 |
| 11/10/2023 | 525.00p | 542.50p | 524.95p | 542.50p | 2714 |
| 10/10/2023 | 525.00p | 565.00p | 533.80p | 545.00p | 3716 |
| 09/10/2023 | 525.00p | 565.00p | 525.00p | 545.00p | 1148 |
| 06/10/2023 | 525.00p | 545.00p | 525.40p | 545.00p | 1629 |
| 05/10/2023 | 525.00p | 545.00p | 545.00p | 545.00p | 0 |
| 04/10/2023 | 525.00p | 545.00p | 525.40p | 545.00p | 1438 |
| 03/10/2023 | 525.00p | 545.00p | 534.50p | 545.00p | 266 |
| 02/10/2023 | 525.00p | 545.00p | 523.36p | 545.00p | 7818 |
| 29/09/2023 | 530.00p | 534.70p | 525.50p | 530.00p | 4042 |
| 28/09/2023 | 530.00p | 547.50p | 531.70p | 547.50p | 2283 |
| 27/09/2023 | 530.00p | 545.00p | 530.00p | 545.00p | 93 |
| 26/09/2023 | 530.00p | 545.00p | 530.00p | 545.00p | 1131 |
| 25/09/2023 | 540.00p | 547.50p | 526.50p | 547.50p | 787 |
| 22/09/2023 | 540.00p | 547.50p | 533.03p | 547.50p | 865 |
| 21/09/2023 | 540.00p | 552.50p | 530.45p | 552.50p | 2647 |
| 20/09/2023 | 540.00p | 552.50p | 538.00p | 552.50p | 1519 |
| 19/09/2023 | 540.00p | 552.50p | 535.15p | 552.50p | 1868 |
| 18/09/2023 | 540.00p | 552.50p | 525.00p | 552.50p | 16165 |
| 15/09/2023 | 540.00p | 557.50p | 530.10p | 557.50p | 15558 |
| 14/09/2023 | 540.00p | 557.50p | 536.00p | 557.50p | 2985 |
| 13/09/2023 | 540.00p | 560.00p | 536.00p | 560.00p | 2383 |
| 12/09/2023 | 540.00p | 560.00p | 536.00p | 560.00p | 3857 |
| 11/09/2023 | 540.00p | 562.50p | 540.45p | 562.50p | 3367 |
| 08/09/2023 | 540.00p | 560.00p | 536.00p | 560.00p | 7977 |
| 07/09/2023 | 540.00p | 585.00p | 553.54p | 557.50p | 1934 |
| 06/09/2023 | 540.00p | 560.00p | 556.00p | 560.00p | 750 |
| 05/09/2023 | 540.00p | 560.00p | 536.00p | 560.00p | 2886 |
| 04/09/2023 | 540.00p | 560.00p | 536.00p | 560.00p | 12910 |
| 01/09/2023 | 540.00p | 585.00p | 540.00p | 562.50p | 7909 |
| 31/08/2023 | 560.00p | 560.90p | 539.95p | 540.00p | 16441 |
| 30/08/2023 | 555.00p | 562.50p | 544.35p | 562.50p | 4062 |
| 29/08/2023 | 555.00p | 563.90p | 545.00p | 562.50p | 25310 |
| 25/08/2023 | 560.00p | 566.08p | 544.26p | 562.50p | 3676 |
| 24/08/2023 | 560.00p | 569.00p | 538.40p | 560.00p | 19335 |
| 23/08/2023 | 560.00p | 562.50p | 562.50p | 562.50p | 1767 |
| 22/08/2023 | 560.00p | 562.50p | 559.90p | 562.50p | 6572 |
| 21/08/2023 | 560.00p | 560.00p | 535.50p | 560.00p | 6084 |
| 18/08/2023 | 560.00p | 560.00p | 540.00p | 560.00p | 3604 |
| 17/08/2023 | 560.00p | 560.00p | 559.90p | 560.00p | 285 |
| 16/08/2023 | 560.00p | 560.00p | 539.60p | 560.00p | 2674 |
| 15/08/2023 | 560.00p | 560.00p | 560.00p | 560.00p | 222 |
| 14/08/2023 | 560.00p | 560.00p | 560.00p | 560.00p | 1953 |
| 11/08/2023 | 560.00p | 565.00p | 562.50p | 565.00p | 160 |
| 10/08/2023 | 560.00p | 590.00p | 535.00p | 562.50p | 1771 |
| 09/08/2023 | 560.00p | 563.90p | 539.60p | 560.00p | 9141 |
| 08/08/2023 | 560.00p | 560.00p | 539.10p | 560.00p | 386 |
| 07/08/2023 | 565.00p | 569.00p | 538.60p | 560.00p | 6356 |
| 04/08/2023 | 565.00p | 563.90p | 537.60p | 560.00p | 2153 |
| 03/08/2023 | 565.00p | 563.50p | 537.25p | 560.00p | 5368 |
| 02/08/2023 | 565.00p | 564.00p | 536.50p | 560.00p | 6543 |
| 01/08/2023 | 565.00p | 580.00p | 536.00p | 555.00p | 13470 |
| 31/07/2023 | 565.00p | 565.00p | 552.50p | 552.50p | 502 |
| 28/07/2023 | 550.00p | 560.00p | 553.40p | 560.00p | 2129 |
| 27/07/2023 | 550.00p | 562.50p | 544.50p | 562.50p | 5910 |
| 26/07/2023 | 550.00p | 560.00p | 553.40p | 560.00p | 919 |
| 25/07/2023 | 550.00p | 560.00p | 560.00p | 560.00p | 0 |
| 24/07/2023 | 550.00p | 560.00p | 540.00p | 560.00p | 1531 |
| 21/07/2023 | 550.00p | 560.00p | 540.00p | 560.00p | 537 |
| 20/07/2023 | 550.00p | 560.00p | 540.00p | 560.00p | 4240 |
| 19/07/2023 | 550.00p | 560.00p | 540.00p | 560.00p | 1064 |
| 18/07/2023 | 550.00p | 560.00p | 540.00p | 560.00p | 1057 |
| 17/07/2023 | 550.00p | 560.00p | 540.00p | 560.00p | 1328 |
| 14/07/2023 | 550.00p | 560.00p | 540.00p | 560.00p | 2223 |
| 13/07/2023 | 550.00p | 585.00p | 535.00p | 560.00p | 4228 |
| 12/07/2023 | 550.00p | 565.00p | 541.00p | 560.00p | 1518 |
| 11/07/2023 | 550.00p | 565.00p | 541.00p | 560.00p | 3248 |
| 10/07/2023 | 550.00p | 565.00p | 540.50p | 560.00p | 4141 |
| 07/07/2023 | 550.00p | 565.00p | 540.50p | 560.00p | 3297 |
| 06/07/2023 | 550.00p | 568.00p | 540.50p | 562.50p | 3440 |
| 05/07/2023 | 550.00p | 590.00p | 540.00p | 560.00p | 1003 |
| 04/07/2023 | 550.00p | 565.00p | 540.00p | 560.00p | 708 |
| 03/07/2023 | 550.00p | 565.00p | 541.00p | 560.00p | 2069 |
| 30/06/2023 | 550.00p | 565.00p | 547.30p | 560.00p | 7068 |
| 29/06/2023 | 550.00p | 561.00p | 542.50p | 542.50p | 7224 |
| 28/06/2023 | 585.00p | 569.00p | 550.12p | 560.00p | 427 |
| 27/06/2023 | 585.00p | 569.77p | 560.00p | 560.00p | 3997 |
| 26/06/2023 | 585.00p | 571.00p | 560.00p | 560.00p | 2667 |
| 23/06/2023 | 585.00p | 571.00p | 562.50p | 562.50p | 51 |
| 22/06/2023 | 585.00p | 585.00p | 550.00p | 562.50p | 5341 |
| 21/06/2023 | 585.00p | 571.00p | 562.50p | 562.50p | 1752 |
| 20/06/2023 | 585.00p | 585.00p | 542.00p | 562.50p | 21002 |
| 19/06/2023 | 545.00p | 562.50p | 540.00p | 562.50p | 1874 |
| 16/06/2023 | 545.00p | 571.30p | 562.50p | 562.50p | 900 |
| 15/06/2023 | 545.00p | 571.30p | 551.07p | 562.50p | 729 |
| 14/06/2023 | 545.00p | 571.30p | 562.50p | 562.50p | 418 |
| 13/06/2023 | 545.00p | 571.95p | 550.00p | 562.50p | 8092 |
| 12/06/2023 | 545.00p | 568.90p | 545.00p | 560.00p | 2818 |
| 09/06/2023 | 555.00p | 568.90p | 550.00p | 560.00p | 3687 |
| 08/06/2023 | 555.00p | 569.00p | 550.00p | 560.00p | 2561 |
| 07/06/2023 | 555.00p | 569.00p | 542.00p | 560.00p | 7052 |
| 06/06/2023 | 555.00p | 560.00p | 550.00p | 560.00p | 751 |
| 05/06/2023 | 555.00p | 569.00p | 550.00p | 560.00p | 6531 |
| 02/06/2023 | 555.00p | 569.00p | 550.00p | 560.00p | 57478 |
| 01/06/2023 | 560.00p | 580.00p | 540.00p | 560.00p | 1797 |
| 31/05/2023 | 560.00p | 569.00p | 540.00p | 560.00p | 10331 |
| 30/05/2023 | 560.00p | 580.00p | 540.00p | 560.00p | 639 |
| 26/05/2023 | 560.00p | 580.00p | 540.00p | 560.00p | 4833 |
| 25/05/2023 | 560.00p | 569.90p | 560.00p | 560.00p | 3179 |
| 24/05/2023 | 555.00p | 560.00p | 560.00p | 560.00p | 0 |
| 23/05/2023 | 555.00p | 580.00p | 552.00p | 560.00p | 52972 |
| 22/05/2023 | 555.00p | 580.00p | 551.60p | 560.00p | 84044 |
| 19/05/2023 | 540.00p | 573.20p | 540.00p | 560.00p | 9482 |
| 18/05/2023 | 550.00p | 573.50p | 560.00p | 560.00p | 7845 |
| 17/05/2023 | 550.00p | 574.00p | 550.50p | 560.00p | 4282 |
| 16/05/2023 | 550.00p | 574.00p | 560.00p | 560.00p | 5768 |
| 15/05/2023 | 550.00p | 574.00p | 560.00p | 560.00p | 9249 |
| 12/05/2023 | 550.00p | 568.00p | 550.00p | 560.00p | 3098 |
| 11/05/2023 | 550.00p | 580.00p | 550.00p | 552.50p | 836 |
| 10/05/2023 | 550.00p | 574.00p | 547.50p | 547.50p | 2707 |
| 09/05/2023 | 560.00p | 580.00p | 557.50p | 557.50p | 1017 |
| 05/05/2023 | 560.00p | 574.00p | 551.00p | 557.50p | 2074 |
| 04/05/2023 | 560.00p | 574.00p | 557.50p | 557.50p | 2772 |
| 03/05/2023 | 560.00p | 569.00p | 550.30p | 557.50p | 8289 |
*Close Price adjusted for both dividends and splits