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
28/05/2019 356.80p 358.00p 348.20p 358.00p 2108
24/05/2019 356.80p 358.00p 348.00p 358.00p 6697
23/05/2019 356.89p 356.89p 348.20p 353.00p 3780
22/05/2019 356.89p 358.00p 349.00p 358.00p 738
21/05/2019 348.20p 358.20p 348.00p 357.00p 7484
20/05/2019 348.00p 363.84p 348.00p 358.00p 5148
17/05/2019 364.20p 364.20p 351.96p 357.00p 2129
16/05/2019 354.30p 365.64p 354.30p 358.00p 2462
15/05/2019 358.62p 357.00p 357.00p 357.00p 2493
14/05/2019 358.62p 357.00p 357.00p 357.00p 0
13/05/2019 358.62p 358.62p 354.30p 357.00p 4407
10/05/2019 358.62p 358.62p 354.30p 357.00p 1233
09/05/2019 358.62p 358.62p 354.30p 357.00p 1937
08/05/2019 346.18p 357.44p 346.18p 356.00p 1277
07/05/2019 347.00p 356.20p 347.00p 355.00p 3138
03/05/2019 357.00p 357.00p 348.00p 355.00p 4909
02/05/2019 350.55p 360.00p 348.62p 355.00p 2133
01/05/2019 348.00p 356.00p 348.00p 356.00p 12128
30/04/2019 353.32p 353.32p 343.00p 349.00p 8961
29/04/2019 355.84p 355.84p 345.40p 349.00p 11920
26/04/2019 341.98p 355.84p 341.98p 348.00p 5819
25/04/2019 357.82p 357.82p 345.28p 348.00p 608
24/04/2019 361.60p 361.60p 350.06p 355.00p 9028
23/04/2019 360.00p 361.80p 351.00p 351.00p 7110
18/04/2019 350.20p 360.00p 350.20p 354.00p 3756
17/04/2019 352.00p 360.00p 351.58p 355.00p 4440
16/04/2019 358.00p 358.00p 348.96p 352.00p 4683
15/04/2019 353.90p 353.90p 347.10p 349.00p 4125
12/04/2019 360.00p 360.00p 343.96p 348.00p 3864
11/04/2019 343.42p 351.00p 343.42p 351.00p 2454
10/04/2019 353.80p 356.00p 338.40p 348.00p 6186
09/04/2019 340.16p 353.80p 338.00p 346.00p 10956
08/04/2019 342.00p 359.94p 338.00p 344.00p 19682
05/04/2019 360.00p 360.00p 344.60p 355.00p 14601
04/04/2019 346.94p 360.00p 344.60p 355.00p 15165
03/04/2019 368.00p 368.00p 346.00p 355.00p 6769
02/04/2019 359.00p 360.00p 346.00p 353.00p 12918
01/04/2019 360.00p 360.00p 345.00p 355.00p 10512
29/03/2019 344.20p 360.00p 344.20p 353.00p 2001
28/03/2019 344.20p 358.36p 344.20p 350.00p 5339
27/03/2019 350.20p 354.00p 340.44p 347.00p 21812
26/03/2019 352.32p 355.36p 350.20p 352.00p 18594
25/03/2019 352.00p 361.00p 346.00p 353.00p 21302
22/03/2019 356.00p 361.00p 354.46p 358.00p 7984
21/03/2019 357.98p 367.52p 354.77p 362.00p 14112
20/03/2019 368.00p 368.00p 359.98p 366.00p 5650
19/03/2019 366.12p 368.00p 365.18p 368.00p 4920
18/03/2019 362.00p 370.00p 360.00p 368.00p 19959
15/03/2019 368.60p 372.00p 363.00p 372.00p 13195
14/03/2019 362.00p 369.00p 362.00p 369.00p 56650
13/03/2019 376.52p 376.52p 369.60p 376.00p 4686
12/03/2019 372.00p 372.00p 365.12p 369.00p 15979
11/03/2019 373.36p 373.36p 365.96p 371.00p 33928
08/03/2019 372.42p 375.00p 364.42p 370.00p 16224
07/03/2019 366.00p 370.00p 361.32p 366.00p 10159
06/03/2019 367.84p 372.00p 365.20p 372.00p 4445
05/03/2019 374.40p 377.47p 372.40p 376.00p 14343
04/03/2019 374.32p 374.32p 367.69p 372.00p 51927
01/03/2019 374.00p 374.48p 361.54p 367.00p 11216
28/02/2019 375.00p 375.00p 363.54p 364.00p 40309
27/02/2019 378.76p 378.76p 373.00p 377.00p 14134
26/02/2019 381.14p 381.14p 373.20p 378.00p 15627
25/02/2019 376.00p 382.80p 373.54p 380.00p 26332
22/02/2019 374.00p 377.60p 374.00p 376.00p 29605
21/02/2019 374.05p 374.28p 373.19p 374.00p 17544
20/02/2019 380.00p 381.14p 370.00p 374.00p 39895
19/02/2019 388.00p 388.00p 380.00p 385.00p 69315
18/02/2019 388.00p 391.00p 380.00p 389.00p 68161
15/02/2019 390.00p 390.00p 374.25p 389.00p 520141
14/02/2019 390.00p 399.40p 370.00p 376.00p 1304372
13/02/2019 354.22p 365.00p 354.22p 365.00p 37
12/02/2019 365.00p 365.00p 365.00p 365.00p 367
11/02/2019 368.98p 368.98p 366.00p 366.00p 1183
08/02/2019 356.00p 368.98p 356.00p 366.00p 2598
07/02/2019 384.00p 384.00p 356.00p 365.00p 6139
06/02/2019 372.00p 377.84p 361.20p 366.00p 8697
05/02/2019 360.00p 371.82p 359.40p 362.00p 9736
04/02/2019 356.00p 362.65p 345.00p 349.00p 11561
01/02/2019 348.00p 352.88p 330.18p 344.00p 24309
31/01/2019 341.76p 336.00p 336.00p 336.00p 0
30/01/2019 341.76p 341.76p 336.00p 336.00p 851
29/01/2019 327.52p 341.76p 327.52p 336.00p 3399
28/01/2019 348.00p 334.00p 331.00p 331.00p 39672
25/01/2019 348.00p 348.00p 331.20p 334.00p 6052
24/01/2019 336.63p 342.80p 334.00p 334.00p 284
23/01/2019 322.00p 332.00p 322.00p 332.00p 2470
22/01/2019 338.00p 338.00p 323.38p 331.00p 11659
21/01/2019 321.69p 335.76p 321.69p 330.00p 1783
18/01/2019 335.76p 335.76p 321.69p 330.00p 3178
17/01/2019 336.00p 336.00p 320.64p 330.00p 3868
16/01/2019 324.24p 336.00p 324.24p 330.00p 7976
15/01/2019 324.24p 330.00p 330.00p 330.00p 0
14/01/2019 324.24p 336.00p 324.24p 330.00p 4122
11/01/2019 324.24p 330.00p 324.24p 330.00p 3805
10/01/2019 336.00p 339.36p 330.00p 330.00p 1564
09/01/2019 324.00p 330.00p 330.00p 330.00p 0
08/01/2019 324.00p 336.00p 324.00p 330.00p 2567
07/01/2019 336.00p 336.00p 324.00p 330.00p 4507
04/01/2019 335.50p 338.00p 322.00p 330.00p 10172
03/01/2019 318.40p 328.00p 327.00p 327.00p 0
02/01/2019 318.40p 335.00p 318.40p 328.00p 5554
31/12/2018 335.00p 335.00p 323.80p 328.00p 1093
28/12/2018 328.63p 335.00p 328.63p 330.00p 28
27/12/2018 340.00p 340.00p 335.00p 340.00p 3385
24/12/2018 335.00p 335.00p 328.00p 328.00p 32
21/12/2018 338.00p 338.00p 318.20p 328.00p 9814
20/12/2018 336.30p 336.30p 320.00p 326.00p 9367
19/12/2018 342.00p 342.00p 321.40p 334.00p 1895
18/12/2018 324.24p 334.00p 323.20p 334.00p 2785
17/12/2018 343.00p 343.00p 328.18p 335.00p 2186
14/12/2018 343.50p 343.50p 330.18p 339.00p 2080
13/12/2018 346.48p 346.48p 341.80p 346.00p 6200
12/12/2018 336.80p 344.00p 336.80p 344.00p 23604
11/12/2018 332.00p 348.00p 329.13p 336.00p 9370
10/12/2018 332.00p 343.00p 331.38p 340.00p 10297
07/12/2018 347.60p 347.60p 345.00p 345.00p 1000
06/12/2018 332.00p 347.00p 332.00p 347.00p 20136
05/12/2018 330.00p 348.00p 330.00p 345.00p 18634
04/12/2018 343.76p 347.00p 341.98p 347.00p 2834
03/12/2018 351.50p 351.50p 343.00p 349.00p 8665
30/11/2018 346.00p 352.50p 343.00p 349.00p 17706
29/11/2018 351.60p 351.60p 341.37p 350.00p 3199
28/11/2018 351.00p 351.00p 340.33p 349.00p 2423
27/11/2018 349.90p 353.50p 340.00p 348.00p 5076
26/11/2018 348.53p 349.00p 340.00p 347.00p 831
23/11/2018 335.00p 348.10p 335.00p 347.00p 3314
22/11/2018 346.30p 346.30p 345.00p 345.00p 84
21/11/2018 346.00p 348.00p 345.00p 345.00p 11908
20/11/2018 335.54p 349.00p 335.54p 349.00p 2887
19/11/2018 345.00p 352.66p 345.00p 350.00p 3225
16/11/2018 341.40p 354.00p 353.00p 354.00p 20000
15/11/2018 341.40p 353.00p 341.40p 353.00p 3840
14/11/2018 345.00p 353.00p 345.00p 353.00p 664
13/11/2018 343.30p 355.00p 343.30p 355.00p 5484
12/11/2018 344.00p 354.00p 344.00p 354.00p 3959
09/11/2018 342.00p 352.40p 342.00p 345.00p 4412
08/11/2018 340.00p 346.64p 340.00p 340.00p 2329
07/11/2018 346.64p 356.00p 346.64p 356.00p 1158
06/11/2018 348.00p 356.00p 346.64p 356.00p 5161
05/11/2018 354.00p 364.00p 348.00p 361.00p 7918
02/11/2018 356.00p 365.00p 356.00p 365.00p 4211
01/11/2018 348.00p 369.90p 348.00p 366.00p 18768
31/10/2018 372.00p 372.00p 350.96p 363.00p 16948
30/10/2018 350.64p 368.00p 348.50p 356.00p 16134
29/10/2018 338.50p 349.72p 338.50p 349.00p 7418
26/10/2018 344.00p 346.30p 336.00p 344.00p 8569
25/10/2018 345.00p 345.00p 345.00p 345.00p 2204
24/10/2018 336.00p 347.00p 333.13p 346.00p 22702
23/10/2018 346.00p 346.00p 346.00p 346.00p 4820
22/10/2018 343.00p 348.00p 347.00p 348.00p 5250
19/10/2018 343.00p 348.00p 347.00p 347.00p 0
18/10/2018 343.00p 348.00p 343.00p 348.00p 2624
17/10/2018 345.00p 348.00p 343.00p 348.00p 4768
16/10/2018 345.00p 348.00p 345.00p 348.00p 2932
15/10/2018 336.00p 346.00p 333.80p 346.00p 15277
12/10/2018 336.00p 347.00p 336.00p 347.00p 20164
11/10/2018 326.00p 332.50p 326.00p 326.00p 2899
10/10/2018 330.00p 344.72p 328.00p 328.00p 3631
09/10/2018 331.50p 340.72p 331.50p 336.00p 1000
08/10/2018 332.00p 336.00p 330.00p 336.00p 2762
05/10/2018 348.00p 348.00p 330.00p 330.00p 8176
04/10/2018 382.00p 395.37p 382.00p 386.00p 8630
03/10/2018 384.00p 395.20p 380.00p 386.00p 52602
02/10/2018 376.00p 396.00p 376.00p 376.00p 44394
01/10/2018 390.00p 396.00p 376.00p 376.00p 21304
28/09/2018 385.00p 388.00p 371.20p 380.00p 23144
27/09/2018 357.40p 372.00p 357.40p 372.00p 1944
26/09/2018 357.40p 370.00p 357.40p 370.00p 2233
25/09/2018 355.30p 370.00p 355.30p 370.00p 2974
24/09/2018 353.40p 367.00p 353.40p 367.00p 1236
21/09/2018 364.04p 365.00p 353.40p 365.00p 743
20/09/2018 360.00p 370.00p 360.00p 370.00p 58326
19/09/2018 360.22p 370.00p 356.59p 370.00p 7146
18/09/2018 370.00p 371.00p 371.00p 371.00p 0
17/09/2018 370.00p 371.00p 370.00p 371.00p 267
14/09/2018 353.20p 371.00p 353.20p 371.00p 2307
13/09/2018 364.00p 364.00p 353.20p 364.00p 7534
12/09/2018 353.20p 364.00p 353.20p 364.00p 5400
11/09/2018 353.20p 364.00p 353.20p 364.00p 303
10/09/2018 364.00p 364.00p 364.00p 364.00p 9
07/09/2018 353.20p 364.00p 353.20p 364.00p 2812
06/09/2018 364.00p 364.00p 364.00p 364.00p 508
05/09/2018 364.00p 364.00p 364.00p 364.00p 1919
04/09/2018 364.00p 364.00p 353.20p 364.00p 1676
03/09/2018 353.20p 364.00p 353.20p 364.00p 4295
31/08/2018 352.24p 364.00p 352.24p 364.00p 1551
30/08/2018 360.40p 364.00p 353.20p 364.00p 1885
29/08/2018 352.00p 364.00p 352.00p 364.00p 5110
28/08/2018 355.96p 363.00p 353.10p 363.00p 4900
24/08/2018 355.96p 363.00p 353.10p 363.00p 2242
23/08/2018 356.18p 363.00p 353.10p 363.00p 5661
22/08/2018 356.18p 363.00p 356.18p 363.00p 3000
21/08/2018 352.00p 364.00p 349.05p 364.00p 19164
20/08/2018 356.18p 363.00p 353.10p 363.00p 3768
17/08/2018 352.00p 363.00p 351.11p 363.00p 20936
16/08/2018 360.00p 361.00p 350.00p 361.00p 39895
15/08/2018 364.00p 379.50p 364.00p 373.00p 6650
14/08/2018 370.00p 378.00p 370.00p 378.00p 1463
13/08/2018 374.00p 379.00p 370.00p 379.00p 9907
10/08/2018 379.44p 382.00p 374.00p 382.00p 4088

*Close Price adjusted for both dividends and splits