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 |
|---|---|---|---|---|---|
| 08/10/2021 | 450.00p | 455.00p | 452.80p | 455.00p | 961 |
| 07/10/2021 | 450.00p | 455.00p | 445.68p | 455.00p | 33282 |
| 06/10/2021 | 412.00p | 438.00p | 430.00p | 436.00p | 7498 |
| 05/10/2021 | 412.00p | 435.00p | 434.80p | 435.00p | 12000 |
| 04/10/2021 | 412.00p | 434.00p | 425.68p | 434.00p | 6268 |
| 01/10/2021 | 412.00p | 429.36p | 407.60p | 426.00p | 21082 |
| 30/09/2021 | 424.00p | 427.00p | 415.60p | 424.00p | 9601 |
| 29/09/2021 | 424.00p | 430.00p | 418.10p | 425.00p | 23341 |
| 28/09/2021 | 424.00p | 432.00p | 422.00p | 432.00p | 4866 |
| 27/09/2021 | 434.00p | 436.00p | 426.40p | 436.00p | 5176 |
| 24/09/2021 | 434.00p | 436.40p | 428.25p | 436.00p | 5015 |
| 23/09/2021 | 434.00p | 437.00p | 429.00p | 437.00p | 3077 |
| 22/09/2021 | 434.00p | 437.00p | 428.18p | 437.00p | 8074 |
| 21/09/2021 | 434.00p | 439.00p | 426.20p | 437.00p | 7259 |
| 20/09/2021 | 434.00p | 442.00p | 426.20p | 436.00p | 6532 |
| 17/09/2021 | 430.00p | 443.00p | 435.32p | 440.00p | 1533 |
| 16/09/2021 | 430.00p | 444.40p | 422.00p | 440.00p | 25955 |
| 15/09/2021 | 426.00p | 426.00p | 406.00p | 416.00p | 3795 |
| 14/09/2021 | 406.00p | 420.00p | 412.40p | 420.00p | 804 |
| 13/09/2021 | 406.00p | 418.00p | 406.00p | 418.00p | 2119 |
| 10/09/2021 | 404.00p | 418.00p | 410.80p | 418.00p | 8100 |
| 09/09/2021 | 404.00p | 422.00p | 412.00p | 418.00p | 1205 |
| 08/09/2021 | 404.00p | 422.80p | 412.00p | 420.00p | 3266 |
| 07/09/2021 | 404.00p | 422.80p | 412.00p | 420.00p | 2911 |
| 06/09/2021 | 404.00p | 424.00p | 407.00p | 420.00p | 11404 |
| 03/09/2021 | 404.00p | 420.00p | 412.00p | 420.00p | 2650 |
| 02/09/2021 | 404.00p | 424.20p | 420.00p | 420.00p | 950 |
| 01/09/2021 | 404.00p | 423.50p | 404.00p | 419.00p | 9302 |
| 31/08/2021 | 404.00p | 424.00p | 404.00p | 419.00p | 8367 |
| 30/08/2021 | 404.00p | 419.00p | 404.00p | 419.00p | 2702 |
| 27/08/2021 | 404.00p | 419.00p | 404.00p | 419.00p | 2702 |
| 26/08/2021 | 408.00p | 424.00p | 419.00p | 419.00p | 248 |
| 25/08/2021 | 408.00p | 424.00p | 410.00p | 419.00p | 2518 |
| 24/08/2021 | 408.00p | 424.10p | 410.00p | 419.00p | 10377 |
| 23/08/2021 | 408.00p | 425.00p | 404.00p | 419.00p | 45626 |
| 20/08/2021 | 408.00p | 425.00p | 414.80p | 419.00p | 3874 |
| 19/08/2021 | 408.00p | 425.00p | 413.90p | 419.00p | 1321 |
| 18/08/2021 | 408.00p | 425.60p | 410.00p | 419.00p | 3574 |
| 17/08/2021 | 408.00p | 419.84p | 413.90p | 419.00p | 10102 |
| 16/08/2021 | 408.00p | 432.00p | 414.50p | 419.00p | 6375 |
| 13/08/2021 | 408.00p | 426.80p | 413.90p | 419.00p | 895 |
| 12/08/2021 | 408.00p | 427.00p | 413.76p | 419.00p | 3235 |
| 11/08/2021 | 408.00p | 432.00p | 412.70p | 419.00p | 7795 |
| 10/08/2021 | 408.00p | 421.65p | 419.00p | 419.00p | 5642 |
| 09/08/2021 | 408.00p | 431.60p | 419.00p | 419.00p | 2233 |
| 06/08/2021 | 408.00p | 432.44p | 411.60p | 419.00p | 5859 |
| 05/08/2021 | 408.00p | 411.60p | 402.00p | 402.00p | 648 |
| 04/08/2021 | 408.00p | 411.52p | 401.00p | 401.00p | 904 |
| 03/08/2021 | 408.00p | 411.56p | 398.80p | 400.00p | 11483 |
| 02/08/2021 | 408.00p | 410.80p | 397.80p | 403.00p | 8545 |
| 30/07/2021 | 398.00p | 404.31p | 388.00p | 396.00p | 3300 |
| 29/07/2021 | 398.00p | 406.00p | 393.25p | 398.00p | 5445 |
| 28/07/2021 | 398.00p | 400.00p | 392.50p | 396.00p | 15453 |
| 27/07/2021 | 388.00p | 400.30p | 397.00p | 397.00p | 1249 |
| 26/07/2021 | 388.00p | 404.31p | 386.40p | 397.00p | 5678 |
| 23/07/2021 | 388.00p | 396.00p | 390.00p | 396.00p | 653 |
| 22/07/2021 | 388.00p | 404.31p | 390.00p | 396.00p | 1355 |
| 21/07/2021 | 388.00p | 403.44p | 388.67p | 396.00p | 10487 |
| 20/07/2021 | 388.00p | 403.44p | 388.00p | 395.00p | 4300 |
| 19/07/2021 | 388.00p | 403.44p | 395.00p | 395.00p | 3131 |
| 16/07/2021 | 388.00p | 406.50p | 396.00p | 402.00p | 7964 |
| 15/07/2021 | 388.00p | 406.50p | 396.40p | 399.00p | 6695 |
| 14/07/2021 | 388.00p | 406.77p | 389.10p | 396.00p | 9212 |
| 13/07/2021 | 388.00p | 407.00p | 387.33p | 395.00p | 15381 |
| 12/07/2021 | 388.00p | 400.00p | 385.00p | 390.00p | 19946 |
| 09/07/2021 | 336.00p | 400.00p | 381.54p | 388.00p | 13735 |
| 08/07/2021 | 336.00p | 396.00p | 374.00p | 387.00p | 55360 |
| 07/07/2021 | 336.00p | 400.00p | 336.00p | 387.00p | 52378 |
| 06/07/2021 | 348.00p | 344.00p | 337.60p | 344.00p | 1834 |
| 05/07/2021 | 348.00p | 344.00p | 337.22p | 344.00p | 7385 |
| 02/07/2021 | 348.00p | 344.00p | 343.90p | 344.00p | 1600 |
| 01/07/2021 | 348.00p | 344.00p | 337.00p | 344.00p | 2795 |
| 30/06/2021 | 348.00p | 344.00p | 337.58p | 344.00p | 12804 |
| 29/06/2021 | 348.00p | 348.00p | 341.60p | 348.00p | 3260 |
| 28/06/2021 | 348.00p | 350.40p | 341.60p | 348.00p | 1266 |
| 25/06/2021 | 340.00p | 348.00p | 348.00p | 348.00p | 0 |
| 24/06/2021 | 340.00p | 353.12p | 348.00p | 348.00p | 900 |
| 23/06/2021 | 340.00p | 350.00p | 348.00p | 348.00p | 3739 |
| 22/06/2021 | 340.00p | 348.00p | 340.26p | 348.00p | 1506 |
| 21/06/2021 | 340.00p | 348.00p | 337.99p | 348.00p | 2200 |
| 18/06/2021 | 340.00p | 352.00p | 342.00p | 348.00p | 33779 |
| 17/06/2021 | 340.00p | 354.24p | 348.00p | 348.00p | 8377 |
| 16/06/2021 | 340.00p | 353.60p | 340.00p | 348.00p | 12017 |
| 15/06/2021 | 340.00p | 354.00p | 340.84p | 348.00p | 32616 |
| 14/06/2021 | 340.00p | 349.85p | 345.12p | 348.00p | 1851 |
| 11/06/2021 | 340.00p | 349.85p | 345.12p | 348.00p | 1496 |
| 10/06/2021 | 340.00p | 349.92p | 348.00p | 348.00p | 2208 |
| 09/06/2021 | 340.00p | 350.00p | 348.00p | 348.00p | 921 |
| 08/06/2021 | 340.00p | 350.24p | 348.00p | 348.00p | 285 |
| 07/06/2021 | 340.00p | 348.00p | 340.00p | 348.00p | 20630 |
| 04/06/2021 | 340.00p | 350.24p | 346.00p | 348.00p | 4118 |
| 03/06/2021 | 340.00p | 350.40p | 345.10p | 348.00p | 944 |
| 02/06/2021 | 340.00p | 354.40p | 348.00p | 348.00p | 6316 |
| 01/06/2021 | 340.00p | 354.40p | 348.00p | 348.00p | 225 |
| 31/05/2021 | 340.00p | 354.40p | 348.00p | 348.00p | 10234 |
| 28/05/2021 | 340.00p | 354.40p | 348.00p | 348.00p | 10234 |
| 27/05/2021 | 340.00p | 348.00p | 348.00p | 348.00p | 0 |
| 26/05/2021 | 340.00p | 354.40p | 348.00p | 348.00p | 3799 |
| 25/05/2021 | 340.00p | 348.00p | 348.00p | 348.00p | 498 |
| 24/05/2021 | 340.00p | 351.84p | 348.00p | 348.00p | 8583 |
| 21/05/2021 | 340.00p | 354.00p | 348.00p | 348.00p | 6837 |
| 20/05/2021 | 340.00p | 352.00p | 347.71p | 348.00p | 3794 |
| 19/05/2021 | 340.00p | 352.40p | 347.69p | 348.00p | 3262 |
| 18/05/2021 | 340.00p | 348.00p | 348.00p | 348.00p | 0 |
| 17/05/2021 | 340.00p | 352.40p | 348.00p | 348.00p | 3962 |
| 14/05/2021 | 340.00p | 352.40p | 347.68p | 348.00p | 1453 |
| 13/05/2021 | 340.00p | 348.00p | 346.66p | 348.00p | 3837 |
| 12/05/2021 | 340.00p | 354.75p | 346.66p | 348.00p | 8076 |
| 11/05/2021 | 340.00p | 354.00p | 346.40p | 348.00p | 4702 |
| 10/05/2021 | 340.00p | 352.50p | 346.50p | 349.00p | 13051 |
| 07/05/2021 | 340.00p | 352.06p | 345.89p | 349.00p | 12902 |
| 06/05/2021 | 340.00p | 351.50p | 344.44p | 348.00p | 668 |
| 05/05/2021 | 340.00p | 352.00p | 344.44p | 348.00p | 3708 |
| 04/05/2021 | 340.00p | 352.00p | 344.44p | 348.00p | 1740 |
| 03/05/2021 | 340.00p | 348.00p | 346.40p | 348.00p | 2959 |
| 30/04/2021 | 340.00p | 348.00p | 346.40p | 348.00p | 2959 |
| 29/04/2021 | 340.00p | 348.00p | 346.40p | 348.00p | 5924 |
| 28/04/2021 | 340.00p | 349.38p | 337.30p | 345.00p | 5755 |
| 27/04/2021 | 340.00p | 354.00p | 348.00p | 348.00p | 2704 |
| 26/04/2021 | 340.00p | 355.50p | 345.00p | 349.00p | 20267 |
| 23/04/2021 | 340.00p | 354.00p | 345.75p | 348.00p | 7475 |
| 22/04/2021 | 340.00p | 348.00p | 340.00p | 348.00p | 3388 |
| 21/04/2021 | 344.00p | 354.20p | 347.55p | 350.00p | 5026 |
| 20/04/2021 | 344.00p | 354.60p | 347.33p | 350.00p | 4242 |
| 19/04/2021 | 344.00p | 354.68p | 344.00p | 350.00p | 9376 |
| 16/04/2021 | 336.00p | 350.00p | 347.60p | 350.00p | 700 |
| 15/04/2021 | 336.00p | 352.24p | 336.00p | 347.00p | 5538 |
| 14/04/2021 | 350.00p | 352.78p | 340.20p | 345.00p | 14603 |
| 13/04/2021 | 350.00p | 343.00p | 336.35p | 343.00p | 10426 |
| 12/04/2021 | 350.00p | 343.00p | 336.28p | 343.00p | 11654 |
| 09/04/2021 | 350.00p | 343.00p | 333.85p | 343.00p | 8336 |
| 08/04/2021 | 350.00p | 343.00p | 336.89p | 343.00p | 3791 |
| 07/04/2021 | 350.00p | 343.00p | 336.14p | 343.00p | 4417 |
| 06/04/2021 | 350.00p | 350.00p | 342.90p | 343.00p | 963 |
| 02/04/2021 | 340.00p | 343.00p | 342.00p | 343.00p | 2710 |
| 01/04/2021 | 340.00p | 343.00p | 342.00p | 343.00p | 2710 |
| 31/03/2021 | 340.00p | 342.00p | 335.00p | 342.00p | 4407 |
| 30/03/2021 | 340.00p | 348.00p | 340.00p | 342.00p | 3850 |
| 29/03/2021 | 340.00p | 347.00p | 343.50p | 347.00p | 6020 |
| 26/03/2021 | 340.00p | 347.90p | 340.00p | 345.00p | 14430 |
| 25/03/2021 | 340.00p | 349.36p | 340.00p | 349.00p | 16960 |
| 24/03/2021 | 340.00p | 350.00p | 340.00p | 349.00p | 11900 |
| 23/03/2021 | 346.00p | 348.56p | 347.00p | 347.00p | 3806 |
| 22/03/2021 | 346.00p | 355.00p | 346.00p | 349.00p | 22457 |
| 19/03/2021 | 344.00p | 357.70p | 347.00p | 347.00p | 1446 |
| 18/03/2021 | 344.00p | 358.35p | 347.50p | 349.00p | 6988 |
| 17/03/2021 | 344.00p | 357.81p | 346.00p | 349.00p | 14418 |
| 16/03/2021 | 344.00p | 358.00p | 341.80p | 349.00p | 10906 |
| 15/03/2021 | 344.00p | 349.60p | 328.10p | 346.00p | 34251 |
| 12/03/2021 | 334.00p | 335.00p | 330.10p | 335.00p | 769 |
| 11/03/2021 | 334.00p | 332.00p | 324.32p | 332.00p | 15677 |
| 10/03/2021 | 334.00p | 337.12p | 329.60p | 332.00p | 7227 |
| 09/03/2021 | 340.00p | 335.20p | 333.50p | 335.00p | 3928 |
| 08/03/2021 | 340.00p | 338.00p | 324.16p | 335.00p | 16027 |
| 05/03/2021 | 340.00p | 332.00p | 324.16p | 332.00p | 1000 |
| 04/03/2021 | 340.00p | 332.00p | 326.00p | 332.00p | 1000 |
| 03/03/2021 | 340.00p | 338.00p | 324.00p | 332.00p | 13646 |
| 02/03/2021 | 340.00p | 338.00p | 325.60p | 332.00p | 4871 |
| 01/03/2021 | 340.00p | 340.00p | 331.04p | 332.00p | 5151 |
| 26/02/2021 | 332.00p | 332.00p | 330.70p | 332.00p | 13810 |
| 25/02/2021 | 332.00p | 332.00p | 332.00p | 332.00p | 0 |
| 24/02/2021 | 332.00p | 332.00p | 324.00p | 332.00p | 7777 |
| 23/02/2021 | 332.00p | 332.00p | 325.76p | 332.00p | 6049 |
| 22/02/2021 | 332.00p | 332.00p | 322.70p | 332.00p | 4991 |
| 19/02/2021 | 332.00p | 332.00p | 324.00p | 326.00p | 15366 |
| 18/02/2021 | 332.00p | 340.00p | 329.08p | 332.00p | 5663 |
| 17/02/2021 | 332.00p | 338.00p | 326.00p | 333.00p | 8831 |
| 16/02/2021 | 332.00p | 331.00p | 326.10p | 331.00p | 12670 |
| 15/02/2021 | 332.00p | 330.00p | 326.80p | 330.00p | 13069 |
| 12/02/2021 | 332.00p | 335.90p | 323.25p | 333.00p | 5307 |
| 11/02/2021 | 332.00p | 332.00p | 321.35p | 327.00p | 8435 |
| 10/02/2021 | 312.00p | 326.00p | 326.00p | 326.00p | 0 |
| 09/02/2021 | 312.00p | 329.50p | 326.00p | 326.00p | 6280 |
| 08/02/2021 | 312.00p | 330.20p | 321.32p | 326.00p | 10927 |
| 05/02/2021 | 312.00p | 330.20p | 321.55p | 326.00p | 8114 |
| 04/02/2021 | 312.00p | 330.00p | 321.55p | 326.00p | 3026 |
| 03/02/2021 | 312.00p | 328.50p | 321.00p | 325.00p | 18108 |
| 02/02/2021 | 312.00p | 325.60p | 312.00p | 320.00p | 2908 |
| 01/02/2021 | 324.00p | 325.60p | 312.00p | 320.00p | 28056 |
| 29/01/2021 | 328.00p | 328.00p | 310.00p | 317.00p | 4553 |
| 28/01/2021 | 330.00p | 317.30p | 310.00p | 315.00p | 8666 |
| 27/01/2021 | 330.00p | 319.00p | 312.70p | 315.00p | 14118 |
| 26/01/2021 | 330.00p | 330.00p | 315.00p | 321.00p | 5048 |
| 25/01/2021 | 330.00p | 324.40p | 314.70p | 321.00p | 4991 |
| 22/01/2021 | 330.00p | 324.46p | 314.00p | 319.00p | 14746 |
| 21/01/2021 | 330.00p | 322.44p | 313.80p | 321.00p | 5344 |
| 20/01/2021 | 330.00p | 323.00p | 321.67p | 322.00p | 4775 |
| 19/01/2021 | 330.00p | 325.00p | 311.00p | 320.00p | 6980 |
| 18/01/2021 | 330.00p | 324.96p | 312.10p | 321.00p | 21452 |
| 15/01/2021 | 330.00p | 327.80p | 315.00p | 322.00p | 7960 |
| 14/01/2021 | 330.00p | 330.00p | 312.00p | 322.00p | 11808 |
| 13/01/2021 | 330.00p | 330.00p | 312.00p | 321.00p | 15063 |
| 12/01/2021 | 326.00p | 326.80p | 314.00p | 321.00p | 6859 |
| 11/01/2021 | 326.00p | 334.80p | 320.20p | 322.00p | 14093 |
| 08/01/2021 | 320.00p | 336.00p | 320.00p | 330.00p | 10319 |
| 07/01/2021 | 346.00p | 341.00p | 322.00p | 330.00p | 16679 |
| 06/01/2021 | 346.00p | 345.00p | 336.00p | 338.00p | 5131 |
| 05/01/2021 | 346.00p | 345.00p | 334.69p | 338.00p | 2759 |
| 04/01/2021 | 346.00p | 348.00p | 328.00p | 338.00p | 9954 |
| 31/12/2020 | 320.00p | 345.00p | 332.69p | 336.00p | 517 |
*Close Price adjusted for both dividends and splits