1. Share Prices

  2. Dunedin Enterprise Investment Trust PLC (DNE)

509.50p+8.50 (+1.68%)23 Sep 2024, 16:28
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
Sep 20, 2024501.00p501.00p501.00p506.50p1,574
Sep 19, 2024501.00p515.90p501.00p506.50p1,873
Sep 18, 2024517.00p517.00p516.50p507.00p591
Sep 17, 2024519.50p519.50p501.00p512.50p1,508
Sep 16, 2024505.00p520.70p500.00p512.50p8,002
Sep 13, 2024513.50p513.50p500.00p512.50p800
Sep 12, 2024500.00p509.00p500.00p512.50p4,370
Sep 11, 2024500.00p530.00p482.00p507.00p15,765
Sep 10, 2024490.70p490.70p488.00p493.00p6,004
Sep 9, 2024492.00p500.00p492.00p492.00p2,880
Sep 6, 2024492.00p492.50p490.00p507.50p1,908
Sep 5, 2024500.35p535.00p492.00p495.00p4,216
Sep 4, 2024525.00p540.00p515.00p525.00p2,593
Sep 3, 2024515.00p530.00p515.00p527.50p94,651
Sep 2, 2024527.50p527.50p527.50p517.50p14,080
Aug 30, 2024530.00p530.00p510.00p520.00p13,610
Aug 29, 2024530.00p530.00p515.51p522.50p4,780
Aug 28, 2024515.00p527.75p515.00p522.50p26,600
Aug 27, 2024520.00p520.00p512.00p515.00p5,262
Aug 23, 2024505.50p505.50p505.50p510.00p259
Aug 22, 2024514.00p514.00p505.50p510.00p332
Aug 21, 2024515.00p515.50p504.50p517.50p12,236
Aug 20, 2024515.00p518.50p508.10p517.50p8,922
Aug 19, 2024508.50p513.10p508.50p515.00p1,200
Aug 16, 2024513.10p513.10p510.40p515.00p584
Aug 15, 2024513.10p515.40p505.30p515.00p4,821
Aug 14, 2024500.00p510.00p500.00p515.00p10,580
Aug 13, 2024510.15p518.25p510.15p515.00p4,500
Aug 12, 2024517.00p517.40p505.20p515.00p3,762
Aug 9, 2024525.00p525.00p505.50p515.00p5,278
Aug 8, 2024505.20p519.00p505.20p515.00p8,957
Aug 7, 2024508.50p520.90p508.20p515.00p19,768
Aug 6, 2024525.00p525.00p508.20p512.50p5,955
Aug 5, 2024508.91p521.00p501.00p515.00p18,453
Aug 2, 2024507.65p507.65p495.05p503.50p3,324
Aug 1, 2024504.29p504.29p494.42p503.50p1,818
Jul 31, 2024504.29p504.29p494.42p503.50p2,579
Jul 30, 2024494.15p494.42p494.15p503.50p1,324
Jul 29, 2024504.29p504.29p504.29p503.50p1,884
Jul 26, 2024499.76p501.84p499.76p501.00p2,250
Jul 25, 2024499.76p499.76p492.10p501.00p4,969
Jul 24, 2024505.00p505.00p500.00p498.50p2,235
Jul 23, 2024494.00p496.10p494.00p498.50p3,672
Jul 22, 2024505.00p505.00p505.00p496.00p300
Jul 19, 2024500.00p505.00p494.49p498.50p3,766
Jul 18, 2024490.00p493.29p490.00p494.00p2,518
Jul 17, 2024501.50p507.20p501.50p502.50p5,506
Jul 16, 2024505.00p505.00p500.00p494.00p4,363
Jul 15, 2024502.85p510.00p501.50p507.50p4,910
Jul 12, 2024502.85p502.90p502.85p505.00p3,392
12345
Showing 1 to 50 of 245

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC84.627.93
Ithaca Energy PLC112.465.89
Integrafin Holdings PLC372.503.62
Auction Technology Group PLC417.003.35
Centamin PLC157.502.54
Foresight Group Holdings Limited530.002.32

Fallers

CompanyPrice% Chg
Close Brothers Group PLC404.20-6.22
AJ Bell PLC431.50-3.79
Hays PLC90.90-3.09
Great Portland Estates PLC360.50-2.96
Bridgepoint Group PLC329.80-2.89
W.A.G Payment Solutions PLC81.80-2.62