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
17/12/2020 340.00p 344.00p 333.38p 334.00p 11493
16/12/2020 322.00p 340.68p 324.66p 330.00p 6667
15/12/2020 322.00p 335.64p 321.92p 327.00p 6207
14/12/2020 334.00p 335.64p 323.22p 326.00p 5607
11/12/2020 334.00p 334.02p 322.68p 327.00p 3719
10/12/2020 334.00p 334.24p 324.16p 327.00p 640
09/12/2020 334.00p 329.88p 322.32p 327.00p 7949
08/12/2020 334.00p 336.00p 325.52p 326.00p 6180
07/12/2020 328.00p 332.00p 325.20p 330.00p 8801
04/12/2020 328.00p 339.46p 324.56p 335.00p 6246
03/12/2020 328.00p 332.00p 326.24p 332.00p 3677
02/12/2020 328.00p 330.00p 324.55p 326.00p 7898
01/12/2020 328.00p 338.00p 324.24p 330.00p 8373
30/11/2020 328.00p 331.50p 324.24p 331.00p 13322
27/11/2020 328.00p 338.00p 323.76p 330.00p 26863
26/11/2020 328.00p 330.00p 323.10p 330.00p 3367
25/11/2020 328.00p 330.00p 323.00p 330.00p 14316
24/11/2020 330.00p 329.00p 324.16p 327.00p 18071
23/11/2020 330.00p 335.84p 321.00p 328.00p 13278
20/11/2020 330.00p 329.76p 322.88p 327.00p 41763
19/11/2020 330.00p 329.80p 322.88p 327.00p 9576
18/11/2020 330.00p 330.30p 323.00p 327.00p 23549
17/11/2020 330.00p 333.00p 321.00p 327.00p 84570
16/11/2020 326.00p 334.50p 321.00p 327.00p 27697
13/11/2020 326.00p 335.36p 324.80p 327.00p 23494
12/11/2020 326.00p 335.50p 323.10p 327.00p 27469
10/11/2020 330.00p 384.84p 322.10p 326.00p 5091105
09/11/2020 330.00p 328.80p 321.65p 326.00p 6383
06/11/2020 330.00p 328.80p 327.00p 327.00p 3168
05/11/2020 330.00p 329.67p 321.53p 328.00p 16724
04/11/2020 330.00p 328.62p 326.00p 326.00p 2950
03/11/2020 330.00p 330.00p 321.50p 330.00p 4562
02/11/2020 330.00p 331.06p 324.00p 330.00p 6846
30/10/2020 322.00p 326.72p 322.00p 322.00p 17031
29/10/2020 322.00p 327.12p 315.00p 322.00p 8765
28/10/2020 322.00p 326.76p 315.00p 322.00p 53908
27/10/2020 316.00p 336.00p 324.10p 328.00p 18339
26/10/2020 316.00p 335.40p 326.00p 326.00p 8903
23/10/2020 316.00p 335.40p 316.00p 330.00p 60916
22/10/2020 300.00p 331.04p 288.41p 321.00p 162687
21/10/2020 284.00p 292.00p 284.00p 292.00p 15800
20/10/2020 280.00p 290.82p 280.00p 290.00p 11045
19/10/2020 292.00p 292.00p 284.00p 292.00p 700
16/10/2020 292.00p 294.00p 284.00p 294.00p 3269
15/10/2020 294.00p 301.00p 294.00p 301.00p 9553
14/10/2020 294.00p 308.76p 294.00p 303.00p 2093
13/10/2020 290.00p 310.40p 281.90p 304.00p 36401
12/10/2020 284.00p 284.00p 278.00p 284.00p 29930
09/10/2020 284.00p 282.80p 278.00p 282.00p 4130
08/10/2020 284.00p 284.00p 280.00p 284.00p 4110
07/10/2020 284.00p 289.00p 280.00p 289.00p 4600
06/10/2020 296.00p 292.00p 284.00p 292.00p 4010
05/10/2020 296.00p 293.00p 280.00p 293.00p 5000
02/10/2020 296.00p 298.00p 290.00p 298.00p 1327
01/10/2020 296.00p 298.00p 290.50p 298.00p 4268
30/09/2020 296.00p 299.00p 292.00p 299.00p 3299
29/09/2020 296.00p 299.00p 292.00p 299.00p 1326
28/09/2020 296.00p 299.00p 292.00p 296.00p 2950
25/09/2020 296.00p 299.68p 289.12p 298.00p 3230
24/09/2020 296.00p 299.00p 298.00p 298.00p 0
23/09/2020 296.00p 299.00p 289.82p 299.00p 1571
22/09/2020 296.00p 302.56p 299.00p 299.00p 1560
21/09/2020 296.00p 299.00p 292.89p 299.00p 7445
18/09/2020 300.00p 309.00p 296.00p 309.00p 7429
17/09/2020 300.00p 309.00p 299.50p 309.00p 1750
16/09/2020 292.00p 317.00p 309.00p 309.00p 577
15/09/2020 292.00p 310.00p 301.55p 310.00p 3170
14/09/2020 292.00p 320.00p 301.25p 308.00p 3416
11/09/2020 292.00p 305.00p 305.00p 305.00p 6500
10/09/2020 292.00p 314.00p 293.20p 305.00p 13400
09/09/2020 292.00p 311.20p 293.20p 301.00p 4321
08/09/2020 292.00p 301.00p 293.00p 301.00p 5761
07/09/2020 292.00p 305.00p 292.00p 302.00p 9826
04/09/2020 312.00p 301.00p 293.00p 301.00p 350
03/09/2020 312.00p 309.50p 295.20p 301.00p 7576
02/09/2020 312.00p 312.00p 295.22p 301.00p 9462
01/09/2020 310.00p 298.00p 284.00p 298.00p 16502
31/08/2020 310.00p 297.00p 289.84p 297.00p 621
28/08/2020 310.00p 297.00p 289.84p 297.00p 621
27/08/2020 310.00p 310.00p 285.20p 296.00p 9991
26/08/2020 280.00p 297.00p 296.00p 296.00p 0
25/08/2020 280.00p 306.75p 285.92p 297.00p 5025
24/08/2020 280.00p 296.00p 285.92p 296.00p 2592
21/08/2020 280.00p 297.00p 285.92p 297.00p 2976
20/08/2020 280.00p 296.00p 287.00p 296.00p 8000
19/08/2020 280.00p 305.00p 285.00p 297.00p 10119
18/08/2020 280.00p 300.50p 278.00p 295.00p 9250
17/08/2020 280.00p 288.00p 276.48p 288.00p 2767
14/08/2020 288.00p 290.00p 281.80p 290.00p 758
13/08/2020 288.00p 290.00p 280.00p 290.00p 12429
12/08/2020 288.00p 304.00p 281.80p 290.00p 5015
11/08/2020 288.00p 299.80p 281.80p 292.00p 4022
10/08/2020 288.00p 296.00p 271.60p 290.00p 11884
07/08/2020 270.00p 270.00p 255.29p 267.00p 4592
06/08/2020 258.00p 269.00p 252.00p 260.00p 433
05/08/2020 258.00p 288.00p 256.00p 260.00p 33316
04/08/2020 228.00p 258.77p 228.26p 241.00p 11488
03/08/2020 228.00p 247.50p 228.26p 241.00p 5823
31/07/2020 228.00p 246.20p 228.00p 241.00p 18182
30/07/2020 228.00p 241.00p 228.00p 241.00p 1162
29/07/2020 228.00p 247.50p 228.00p 241.00p 4126
28/07/2020 228.00p 241.00p 228.00p 241.00p 944
27/07/2020 228.00p 241.00p 228.00p 241.00p 12074
24/07/2020 232.00p 248.00p 230.60p 248.00p 11788
23/07/2020 232.00p 248.50p 228.00p 241.00p 10154
22/07/2020 232.00p 251.60p 231.01p 243.00p 31041
21/07/2020 248.00p 255.00p 232.00p 247.00p 12447
20/07/2020 232.00p 255.00p 236.80p 248.00p 11042
17/07/2020 232.00p 251.08p 234.00p 248.00p 3720
16/07/2020 232.00p 251.08p 234.28p 248.00p 3209
15/07/2020 232.00p 251.08p 233.09p 248.00p 17019
14/07/2020 232.00p 251.08p 232.00p 248.00p 17189
13/07/2020 278.00p 259.00p 247.00p 247.00p 3600
10/07/2020 278.00p 259.56p 238.00p 252.00p 8135
09/07/2020 278.00p 259.56p 238.00p 252.00p 13636
08/07/2020 278.00p 252.00p 240.30p 252.00p 1611
07/07/2020 278.00p 266.40p 255.00p 255.00p 1000
06/07/2020 278.00p 269.72p 238.28p 255.00p 13437
03/07/2020 278.00p 252.00p 252.00p 252.00p 10000
02/07/2020 278.00p 252.00p 238.00p 252.00p 114
01/07/2020 278.00p 253.00p 242.00p 253.00p 567
30/06/2020 278.00p 267.20p 263.00p 263.00p 293
29/06/2020 278.00p 263.00p 250.30p 263.00p 6381
26/06/2020 278.00p 280.00p 250.30p 265.00p 1308
25/06/2020 278.00p 278.00p 250.28p 266.00p 2903
24/06/2020 260.00p 279.30p 252.56p 265.00p 2631
23/06/2020 260.00p 278.96p 252.26p 265.00p 4661
22/06/2020 260.00p 275.00p 254.24p 266.00p 2784
19/06/2020 260.00p 268.56p 247.20p 266.00p 12280
18/06/2020 260.00p 258.00p 246.00p 258.00p 6500
17/06/2020 260.00p 258.00p 245.20p 258.00p 17294
16/06/2020 260.00p 258.24p 256.00p 258.00p 3853
15/06/2020 260.00p 256.00p 240.00p 256.00p 14586
12/06/2020 260.00p 265.92p 248.28p 262.00p 6261
11/06/2020 260.00p 268.64p 264.00p 264.00p 5584
10/06/2020 260.00p 272.00p 256.96p 265.00p 12574
09/06/2020 260.00p 275.76p 258.96p 264.00p 2590
08/06/2020 260.00p 274.56p 258.96p 264.00p 10328
05/06/2020 260.00p 275.83p 256.56p 264.00p 15025
04/06/2020 260.00p 270.00p 264.00p 264.00p 300
03/06/2020 260.00p 270.00p 254.40p 264.00p 8250
02/06/2020 260.00p 269.24p 263.00p 263.00p 900
01/06/2020 260.00p 275.00p 250.00p 269.00p 11291
29/05/2020 260.00p 279.80p 262.00p 270.00p 9977
28/05/2020 260.00p 270.00p 261.80p 270.00p 329
27/05/2020 260.00p 270.00p 261.80p 270.00p 3780
26/05/2020 260.00p 270.00p 260.00p 270.00p 1919
25/05/2020 262.00p 270.00p 270.00p 270.00p 0
22/05/2020 262.00p 270.00p 270.00p 270.00p 0
21/05/2020 262.00p 270.00p 261.20p 270.00p 1362
20/05/2020 262.00p 270.00p 261.20p 270.00p 3018
19/05/2020 276.00p 271.00p 258.00p 271.00p 6784
18/05/2020 276.00p 270.00p 260.00p 270.00p 3044
15/05/2020 276.00p 270.00p 267.80p 270.00p 1628
14/05/2020 276.00p 270.00p 260.00p 270.00p 1251
13/05/2020 276.00p 270.00p 268.00p 270.00p 1000
12/05/2020 276.00p 270.00p 257.00p 270.00p 8212
11/05/2020 276.00p 270.00p 260.00p 270.00p 14157
08/05/2020 276.00p 276.00p 260.04p 276.00p 3300
07/05/2020 276.00p 276.00p 260.04p 276.00p 3300
06/05/2020 276.00p 276.00p 263.00p 276.00p 4000
05/05/2020 276.00p 276.00p 276.00p 276.00p 1078
04/05/2020 276.00p 279.00p 261.69p 276.00p 2121
01/05/2020 276.00p 279.00p 270.42p 279.00p 6085
30/04/2020 276.00p 288.32p 276.00p 287.00p 13384
29/04/2020 290.00p 288.83p 276.00p 287.00p 2359
28/04/2020 290.00p 287.00p 284.40p 287.00p 2812
27/04/2020 290.00p 282.00p 270.00p 282.00p 2351
24/04/2020 290.00p 281.60p 270.00p 279.00p 13381
23/04/2020 290.00p 286.00p 273.00p 284.00p 378
22/04/2020 290.00p 291.67p 275.00p 290.00p 3944
21/04/2020 290.00p 290.40p 280.56p 287.00p 10637
20/04/2020 290.00p 299.00p 283.00p 290.00p 10447
17/04/2020 282.00p 288.00p 270.00p 286.00p 18520
16/04/2020 282.00p 279.00p 259.69p 276.00p 9194
15/04/2020 282.00p 282.00p 276.00p 276.00p 1534
14/04/2020 238.00p 282.00p 268.40p 278.00p 6318
09/04/2020 238.00p 279.23p 257.28p 272.00p 7470
08/04/2020 238.00p 261.39p 242.00p 253.00p 6370
07/04/2020 238.00p 250.00p 244.00p 244.00p 8216
06/04/2020 238.00p 258.00p 228.00p 244.00p 4155
03/04/2020 258.00p 258.00p 241.00p 241.00p 6147
02/04/2020 258.00p 250.20p 238.00p 248.00p 2115
01/04/2020 258.00p 248.00p 238.00p 248.00p 500
31/03/2020 258.00p 261.96p 252.00p 252.00p 2420
30/03/2020 258.00p 261.96p 240.00p 255.00p 17254
27/03/2020 258.00p 271.96p 254.84p 255.00p 3359
26/03/2020 258.00p 262.72p 247.60p 261.00p 3120
25/03/2020 258.00p 269.70p 240.00p 253.00p 36138
24/03/2020 258.00p 258.00p 227.32p 255.00p 6926
23/03/2020 212.00p 239.74p 218.00p 229.00p 4353
20/03/2020 212.00p 242.00p 226.00p 231.00p 8398
19/03/2020 212.00p 220.00p 200.00p 209.00p 16329
18/03/2020 210.00p 237.24p 210.00p 219.00p 7057
17/03/2020 236.00p 255.52p 230.00p 242.00p 16602
16/03/2020 264.00p 267.78p 247.60p 248.00p 7147
13/03/2020 264.00p 293.82p 281.00p 281.00p 3425
12/03/2020 264.00p 297.72p 263.93p 284.00p 6172
11/03/2020 316.00p 312.00p 295.10p 299.00p 2020
10/03/2020 316.00p 311.72p 293.80p 298.00p 2237

*Close Price adjusted for both dividends and splits