1. Share Prices

  2. Dunedin Enterprise Investment Trust PLC (DNE)

489.50p+0.50 (+0.10%)10 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dunedin Enterprise Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 2024490.00p500.00p490.00p489.50p2,539
May 9, 2024480.00p500.12p480.00p489.00p3,836
May 8, 2024490.00p505.00p483.50p490.00p3,718
May 7, 2024476.00p491.00p476.00p481.00p7,937
May 3, 2024468.00p501.30p468.00p482.00p2,658
May 2, 2024474.50p474.50p474.50p484.00p3,387
May 1, 2024491.00p491.00p468.00p484.00p3,521
Apr 30, 2024468.00p491.50p468.00p484.00p2,615
Apr 29, 2024468.42p492.00p468.00p484.00p2,952
Apr 26, 2024470.20p471.44p470.20p484.00p6,177
Apr 25, 2024493.00p493.00p493.00p484.00p759
Apr 24, 2024470.00p470.00p470.00p486.50p2,826
Apr 23, 2024464.00p494.00p464.00p484.00p13,634
Apr 22, 2024483.50p483.50p466.00p481.00p2,148
Apr 19, 2024464.00p485.00p464.00p480.00p1,485
Apr 18, 2024465.00p486.00p464.00p480.00p3,138
Apr 17, 2024480.00p488.90p448.67p480.00p4,625
Apr 16, 2024500.00p500.00p480.35p492.50p1,707
Apr 15, 2024480.70p488.90p480.70p495.00p1,033
Apr 12, 2024496.00p496.00p480.20p490.00p3,599
Apr 11, 2024486.00p494.40p482.38p486.00p12,152
Apr 10, 2024482.00p490.48p482.00p501.00p9,924
Apr 9, 2024490.00p490.00p482.76p500.00p3,170
Apr 8, 2024490.36p490.36p483.00p500.00p2,588
Apr 5, 2024480.00p500.00p480.00p500.00p1,257
Apr 4, 2024494.00p515.00p480.00p492.50p2,375
Apr 3, 2024484.31p491.00p484.31p492.50p2,232
Apr 2, 2024484.00p484.00p482.45p492.50p5,046
Mar 28, 2024484.00p493.00p480.00p492.50p4,494
Mar 27, 2024484.00p493.65p484.00p490.00p5,796
Mar 26, 2024484.00p484.20p484.00p495.00p2,409
Mar 25, 2024498.00p500.00p490.15p492.50p9,571
Mar 22, 2024498.67p498.67p482.21p492.50p10,713
Mar 21, 2024505.00p508.00p495.68p498.50p16,169
Mar 20, 2024494.00p505.00p494.00p501.00p33,189
Mar 19, 2024496.86p496.86p494.00p502.00p11,664
Mar 18, 2024494.00p505.00p494.00p502.00p17,632
Mar 15, 2024496.86p505.00p496.86p505.00p1,785
Mar 14, 2024510.00p510.00p494.00p505.00p9,176
Mar 13, 2024500.00p500.40p500.00p507.50p5,899
Mar 12, 2024499.50p508.00p499.50p502.00p10,359
Mar 11, 2024520.00p520.00p492.56p503.50p10,567
Mar 8, 2024493.00p498.00p493.00p503.50p2,000
Mar 7, 2024498.44p509.00p498.00p501.00p8,916
Mar 6, 2024492.56p499.25p492.56p501.00p4,471
Mar 5, 2024492.00p499.75p492.00p503.50p12,982
Mar 4, 2024499.90p499.90p495.36p503.50p22,162
Mar 1, 2024500.00p500.00p492.23p501.00p9,418
Feb 29, 2024493.40p493.40p492.56p501.00p3,082
Feb 28, 2024493.40p493.40p493.40p501.00p2,288
12345
Showing 1 to 50 of 247

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.