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
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
30/12/2020 320.00p 345.00p 332.69p 336.00p 3093
29/12/2020 320.00p 339.20p 326.68p 336.00p 19328
28/12/2020 320.00p 330.00p 327.00p 330.00p 7952
24/12/2020 320.00p 330.00p 327.00p 330.00p 7952
23/12/2020 320.00p 339.20p 320.00p 330.00p 13393
22/12/2020 340.00p 340.00p 325.10p 330.00p 9025
21/12/2020 340.00p 330.00p 325.10p 330.00p 4237
18/12/2020 340.00p 344.00p 333.38p 335.00p 3990
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

*Close Price adjusted for both dividends and splits