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
18/07/2022 484.00p 504.50p 496.00p 504.50p 1400
15/07/2022 484.00p 504.50p 485.00p 504.50p 640
14/07/2022 484.00p 504.50p 497.00p 504.50p 400
13/07/2022 484.00p 504.50p 484.00p 504.50p 7231
12/07/2022 484.00p 504.50p 484.00p 504.50p 5034
11/07/2022 484.00p 502.00p 484.00p 502.00p 5142
08/07/2022 484.00p 502.00p 488.32p 502.00p 6003
07/07/2022 484.00p 502.00p 488.32p 502.00p 28754
06/07/2022 484.00p 510.00p 487.50p 499.50p 26142
05/07/2022 484.00p 502.00p 502.00p 502.00p 0
04/07/2022 484.00p 502.00p 484.00p 502.00p 857
01/07/2022 484.00p 502.00p 484.00p 502.00p 4065
30/06/2022 506.50p 502.00p 488.74p 502.00p 6812
29/06/2022 506.50p 506.50p 501.50p 506.50p 5675
28/06/2022 488.00p 506.50p 488.00p 506.50p 666
27/06/2022 492.00p 508.48p 503.17p 506.50p 1573
24/06/2022 492.00p 506.50p 487.13p 506.50p 1278
23/06/2022 492.00p 506.50p 488.00p 506.50p 5416
22/06/2022 500.00p 519.00p 492.00p 508.50p 8564
21/06/2022 500.00p 519.00p 496.18p 511.00p 3247
20/06/2022 500.00p 523.30p 500.00p 513.00p 5555
17/06/2022 525.00p 530.00p 500.29p 515.50p 6865
16/06/2022 525.00p 540.00p 496.00p 516.50p 8779
15/06/2022 525.00p 540.00p 522.50p 522.50p 957
14/06/2022 525.00p 525.00p 511.80p 525.00p 7739
13/06/2022 525.00p 545.00p 525.00p 525.00p 7127
10/06/2022 545.00p 545.00p 512.50p 525.00p 5287
09/06/2022 545.00p 545.00p 525.00p 525.00p 107
08/06/2022 545.00p 545.00p 508.00p 525.00p 5992
07/06/2022 545.00p 545.00p 511.80p 525.00p 9976
06/06/2022 545.00p 545.00p 511.50p 525.00p 12226
03/06/2022 545.00p 545.00p 511.50p 525.00p 5057
02/06/2022 545.00p 545.00p 511.50p 525.00p 5057
01/06/2022 545.00p 545.00p 511.50p 525.00p 5057
31/05/2022 545.00p 545.00p 511.50p 525.00p 2816
30/05/2022 545.00p 545.00p 511.50p 525.00p 8459
27/05/2022 545.00p 545.00p 511.50p 525.00p 741
26/05/2022 545.00p 545.00p 525.00p 525.00p 1407
25/05/2022 545.00p 545.00p 511.50p 525.00p 4768
24/05/2022 545.00p 545.00p 525.00p 525.00p 2188
23/05/2022 545.00p 545.00p 510.00p 525.00p 3307
20/05/2022 545.00p 545.00p 510.00p 525.00p 1009
19/05/2022 545.00p 545.00p 510.00p 525.00p 15472
18/05/2022 545.00p 545.00p 509.00p 525.00p 10709
17/05/2022 545.00p 545.00p 525.00p 525.00p 9301
16/05/2022 545.00p 545.00p 512.50p 525.00p 9586
13/05/2022 525.00p 545.00p 505.00p 525.00p 8812
12/05/2022 525.00p 520.00p 512.00p 520.00p 166
11/05/2022 525.00p 545.00p 515.00p 517.50p 6225
10/05/2022 510.00p 550.00p 510.00p 530.00p 11232
09/05/2022 545.00p 550.00p 521.60p 530.00p 12023
06/05/2022 488.00p 545.00p 525.00p 527.50p 2098
05/05/2022 488.00p 545.00p 530.00p 530.00p 1472
04/05/2022 488.00p 550.00p 510.00p 527.50p 6367
03/05/2022 488.00p 550.00p 530.00p 530.00p 1175
02/05/2022 488.00p 534.00p 515.10p 520.00p 7994
29/04/2022 488.00p 534.00p 515.10p 520.00p 7994
28/04/2022 488.00p 520.00p 520.00p 520.00p 0
27/04/2022 488.00p 525.00p 513.75p 520.00p 5699
26/04/2022 488.00p 524.90p 488.00p 520.00p 4883
25/04/2022 488.00p 524.90p 520.00p 520.00p 3267
22/04/2022 488.00p 524.90p 520.00p 520.00p 2867
21/04/2022 488.00p 524.90p 513.57p 520.00p 4240
20/04/2022 488.00p 525.00p 520.00p 520.00p 2263
19/04/2022 488.00p 525.00p 513.57p 520.00p 6644
18/04/2022 488.00p 524.40p 515.00p 515.00p 2702
15/04/2022 488.00p 524.40p 515.00p 515.00p 2702
14/04/2022 488.00p 524.40p 515.00p 515.00p 2702
13/04/2022 488.00p 524.40p 515.00p 515.00p 283
12/04/2022 488.00p 522.80p 515.00p 515.00p 8134
11/04/2022 488.00p 523.00p 512.50p 515.00p 36054
08/04/2022 488.00p 519.70p 506.00p 509.00p 7797
07/04/2022 488.00p 519.76p 505.50p 507.00p 7343
06/04/2022 488.00p 519.80p 505.00p 512.50p 25582
05/04/2022 488.00p 519.90p 512.40p 512.50p 13783
04/04/2022 488.00p 520.00p 501.43p 509.00p 19289
01/04/2022 488.00p 525.49p 505.00p 507.00p 27181
31/03/2022 488.00p 509.63p 505.00p 505.00p 2001
30/03/2022 488.00p 509.63p 500.00p 505.00p 2390
29/03/2022 488.00p 520.00p 490.00p 505.00p 57252
28/03/2022 488.00p 505.00p 500.50p 500.50p 18412
25/03/2022 488.00p 504.26p 493.40p 500.50p 2360
24/03/2022 488.00p 505.82p 488.00p 500.50p 2496
23/03/2022 488.00p 506.00p 498.53p 500.50p 19394
22/03/2022 488.00p 507.00p 500.00p 500.50p 6867
21/03/2022 488.00p 492.50p 462.00p 491.50p 51530
18/03/2022 458.00p 479.60p 467.50p 470.00p 1313
17/03/2022 458.00p 470.00p 467.50p 470.00p 4236
16/03/2022 458.00p 480.00p 463.75p 470.00p 8475
15/03/2022 458.00p 476.00p 463.50p 464.00p 3716
14/03/2022 458.00p 470.00p 463.50p 465.00p 2806
11/03/2022 458.00p 464.22p 463.16p 464.00p 1202
10/03/2022 458.00p 470.00p 452.78p 464.00p 6859
09/03/2022 458.00p 464.22p 455.00p 464.00p 5086
08/03/2022 458.00p 464.22p 458.00p 464.00p 3193
07/03/2022 470.00p 472.20p 460.00p 468.00p 4303
04/03/2022 470.00p 483.42p 463.63p 478.00p 9532
03/03/2022 470.00p 483.94p 466.26p 479.00p 10421
02/03/2022 470.00p 485.18p 475.50p 481.00p 5150
01/03/2022 470.00p 481.00p 475.50p 481.00p 2578
28/02/2022 470.00p 481.00p 470.00p 481.00p 8210
25/02/2022 490.00p 484.30p 470.00p 481.00p 9489
24/02/2022 490.00p 496.00p 470.00p 483.00p 2373
23/02/2022 490.00p 498.00p 494.00p 498.00p 29381
22/02/2022 490.00p 498.00p 486.00p 498.00p 15659
21/02/2022 490.00p 503.30p 490.50p 500.00p 11521
18/02/2022 490.00p 504.00p 490.00p 500.00p 1343
17/02/2022 494.00p 500.00p 490.00p 500.00p 3063
16/02/2022 494.00p 500.00p 490.00p 500.00p 4301
15/02/2022 494.00p 496.00p 482.00p 496.00p 8386
14/02/2022 494.00p 510.00p 474.17p 495.00p 14829
11/02/2022 505.00p 507.00p 503.00p 507.00p 989
10/02/2022 505.00p 507.00p 495.30p 507.00p 1269
09/02/2022 505.00p 507.00p 494.00p 507.00p 3115
08/02/2022 505.00p 507.00p 494.00p 507.00p 5552
07/02/2022 505.00p 507.00p 495.30p 507.00p 599
04/02/2022 505.00p 500.00p 497.00p 497.00p 3392
03/02/2022 505.00p 507.50p 496.75p 499.50p 26462
02/02/2022 470.00p 507.00p 497.50p 507.00p 16215
01/02/2022 470.00p 510.00p 482.50p 505.50p 17628
31/01/2022 470.00p 490.00p 477.90p 490.00p 5679
28/01/2022 470.00p 490.00p 480.00p 490.00p 157
27/01/2022 470.00p 495.00p 481.00p 495.00p 493
26/01/2022 470.00p 495.00p 481.00p 495.00p 250
25/01/2022 470.00p 495.00p 494.00p 495.00p 1910
24/01/2022 470.00p 496.00p 480.78p 496.00p 3160
21/01/2022 470.00p 502.50p 491.25p 502.50p 8003
20/01/2022 470.00p 502.50p 487.26p 502.50p 3086
19/01/2022 470.00p 500.50p 488.10p 500.50p 5088
18/01/2022 470.00p 505.00p 494.00p 500.00p 14233
17/01/2022 470.00p 510.00p 491.00p 500.00p 53244
14/01/2022 470.00p 500.00p 491.00p 493.00p 1071
13/01/2022 470.00p 499.00p 491.00p 491.00p 2373
12/01/2022 470.00p 502.70p 470.00p 492.00p 19286
10/01/2022 480.00p 492.42p 475.00p 475.00p 4643
07/01/2022 480.00p 485.00p 468.00p 475.00p 21649
06/01/2022 480.00p 478.00p 475.00p 475.00p 0
05/01/2022 480.00p 489.00p 470.00p 476.00p 45211
04/01/2022 478.00p 480.00p 472.00p 472.00p 2478
03/01/2022 478.00p 473.50p 473.00p 473.00p 200
31/12/2021 478.00p 473.50p 473.00p 473.00p 200
30/12/2021 478.00p 480.00p 470.00p 472.00p 5559
29/12/2021 478.00p 480.00p 472.00p 472.00p 1546
28/12/2021 478.00p 473.00p 472.00p 473.00p 0
27/12/2021 478.00p 473.00p 472.00p 473.00p 0
24/12/2021 478.00p 473.00p 472.00p 473.00p 0
23/12/2021 478.00p 472.32p 472.00p 472.00p 24
22/12/2021 478.00p 478.00p 470.32p 472.00p 2123
21/12/2021 460.00p 478.00p 465.00p 470.00p 8544
20/12/2021 460.00p 480.00p 460.00p 460.00p 13424
17/12/2021 480.00p 475.00p 474.00p 475.00p 0
16/12/2021 480.00p 486.70p 462.00p 474.00p 8513
15/12/2021 480.00p 486.70p 462.00p 475.00p 3522
14/12/2021 480.00p 475.12p 474.00p 474.00p 2082
13/12/2021 480.00p 487.00p 471.50p 474.00p 18021
10/12/2021 480.00p 481.22p 470.00p 470.00p 12509
09/12/2021 478.00p 471.50p 468.00p 468.00p 1162
08/12/2021 478.00p 480.00p 468.00p 468.00p 6392
07/12/2021 478.00p 480.00p 471.00p 471.00p 7280
06/12/2021 470.00p 480.00p 470.00p 470.00p 4847
03/12/2021 464.00p 479.10p 465.00p 465.00p 7368
02/12/2021 464.00p 480.16p 464.00p 464.00p 3543
01/12/2021 470.00p 480.00p 472.00p 472.00p 6424
30/11/2021 470.00p 479.70p 470.00p 470.00p 27628
29/11/2021 480.00p 480.00p 474.90p 476.00p 10435
26/11/2021 480.00p 478.60p 470.10p 474.00p 9191
25/11/2021 480.00p 479.76p 474.00p 474.00p 12594
24/11/2021 480.00p 481.50p 472.00p 475.00p 65640
23/11/2021 480.00p 487.10p 477.00p 477.00p 23595
22/11/2021 480.00p 490.00p 472.00p 485.00p 54231
19/11/2021 478.00p 493.56p 472.32p 490.00p 88660
18/11/2021 480.00p 473.76p 466.00p 473.00p 17070
17/11/2021 480.00p 480.00p 469.36p 473.00p 2413
16/11/2021 466.00p 523.84p 473.76p 480.00p 4967292
15/11/2021 466.00p 496.00p 462.93p 480.00p 20664
12/11/2021 472.00p 484.00p 472.00p 484.00p 2971
11/11/2021 478.00p 485.00p 472.00p 485.00p 29839
10/11/2021 480.00p 484.00p 483.00p 484.00p 1753
09/11/2021 480.00p 481.00p 480.00p 480.00p 3250
08/11/2021 480.00p 487.90p 479.50p 480.00p 6118
05/11/2021 480.00p 492.00p 478.00p 480.00p 27369
04/11/2021 484.00p 484.00p 481.96p 482.00p 17523
03/11/2021 482.00p 495.00p 482.00p 483.00p 23882
02/11/2021 486.00p 496.20p 483.06p 489.00p 9458
01/11/2021 498.00p 498.00p 470.10p 495.00p 20515
29/10/2021 470.00p 473.38p 466.50p 468.00p 64457
28/10/2021 474.00p 475.04p 465.00p 468.00p 75194
27/10/2021 470.00p 480.00p 470.00p 470.00p 13021
26/10/2021 472.00p 482.00p 472.00p 480.00p 31019
25/10/2021 474.00p 476.90p 470.00p 475.00p 24453
22/10/2021 480.00p 480.00p 472.20p 478.00p 70261
21/10/2021 484.00p 489.00p 472.20p 485.00p 10583
20/10/2021 474.00p 483.00p 467.10p 483.00p 20349
19/10/2021 472.00p 482.98p 466.86p 477.00p 1641
18/10/2021 472.00p 487.20p 464.58p 477.00p 12142
15/10/2021 472.00p 480.20p 466.00p 476.00p 2661
14/10/2021 472.00p 482.00p 462.50p 476.00p 18991
13/10/2021 450.00p 491.40p 450.00p 483.00p 32139
12/10/2021 450.00p 462.88p 446.00p 456.00p 4215
11/10/2021 450.00p 464.00p 450.00p 450.00p 20596

*Close Price adjusted for both dividends and splits