- Share Prices
Dunedin Enterprise Investment Trust PLC (DNE)
509.50p+3.00 (+0.59%)23 Sep 2024, 16:28
Dunedin Enterprise Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Sep 23, 2024 | 501.00p | 515.00p | 501.00p | 509.50p | 632 |
Sep 20, 2024 | 501.00p | 501.00p | 501.00p | 506.50p | 1,574 |
Sep 19, 2024 | 501.00p | 515.90p | 501.00p | 506.50p | 1,873 |
Sep 18, 2024 | 517.00p | 517.00p | 516.50p | 507.00p | 591 |
Sep 17, 2024 | 519.50p | 519.50p | 501.00p | 512.50p | 1,508 |
Sep 16, 2024 | 505.00p | 520.70p | 500.00p | 512.50p | 8,002 |
Sep 13, 2024 | 513.50p | 513.50p | 500.00p | 512.50p | 800 |
Sep 12, 2024 | 500.00p | 509.00p | 500.00p | 512.50p | 4,370 |
Sep 11, 2024 | 500.00p | 530.00p | 482.00p | 507.00p | 15,765 |
Sep 10, 2024 | 490.70p | 490.70p | 488.00p | 493.00p | 6,004 |
Sep 9, 2024 | 492.00p | 500.00p | 492.00p | 492.00p | 2,880 |
Sep 6, 2024 | 492.00p | 492.50p | 490.00p | 507.50p | 1,908 |
Sep 5, 2024 | 500.35p | 535.00p | 492.00p | 495.00p | 4,216 |
Sep 4, 2024 | 525.00p | 540.00p | 515.00p | 525.00p | 2,593 |
Sep 3, 2024 | 515.00p | 530.00p | 515.00p | 527.50p | 94,651 |
Sep 2, 2024 | 527.50p | 527.50p | 527.50p | 517.50p | 14,080 |
Aug 30, 2024 | 530.00p | 530.00p | 510.00p | 520.00p | 13,610 |
Aug 29, 2024 | 530.00p | 530.00p | 515.51p | 522.50p | 4,780 |
Aug 28, 2024 | 515.00p | 527.75p | 515.00p | 522.50p | 26,600 |
Aug 27, 2024 | 520.00p | 520.00p | 512.00p | 515.00p | 5,262 |
Aug 23, 2024 | 505.50p | 505.50p | 505.50p | 510.00p | 259 |
Aug 22, 2024 | 514.00p | 514.00p | 505.50p | 510.00p | 332 |
Aug 21, 2024 | 515.00p | 515.50p | 504.50p | 517.50p | 12,236 |
Aug 20, 2024 | 515.00p | 518.50p | 508.10p | 517.50p | 8,922 |
Aug 19, 2024 | 508.50p | 513.10p | 508.50p | 515.00p | 1,200 |
Aug 16, 2024 | 513.10p | 513.10p | 510.40p | 515.00p | 584 |
Aug 15, 2024 | 513.10p | 515.40p | 505.30p | 515.00p | 4,821 |
Aug 14, 2024 | 500.00p | 510.00p | 500.00p | 515.00p | 10,580 |
Aug 13, 2024 | 510.15p | 518.25p | 510.15p | 515.00p | 4,500 |
Aug 12, 2024 | 517.00p | 517.40p | 505.20p | 515.00p | 3,762 |
Aug 9, 2024 | 525.00p | 525.00p | 505.50p | 515.00p | 5,278 |
Aug 8, 2024 | 505.20p | 519.00p | 505.20p | 515.00p | 8,957 |
Aug 7, 2024 | 508.50p | 520.90p | 508.20p | 515.00p | 19,768 |
Aug 6, 2024 | 525.00p | 525.00p | 508.20p | 512.50p | 5,955 |
Aug 5, 2024 | 508.91p | 521.00p | 501.00p | 515.00p | 18,453 |
Aug 2, 2024 | 507.65p | 507.65p | 495.05p | 503.50p | 3,324 |
Aug 1, 2024 | 504.29p | 504.29p | 494.42p | 503.50p | 1,818 |
Jul 31, 2024 | 504.29p | 504.29p | 494.42p | 503.50p | 2,579 |
Jul 30, 2024 | 494.15p | 494.42p | 494.15p | 503.50p | 1,324 |
Jul 29, 2024 | 504.29p | 504.29p | 504.29p | 503.50p | 1,884 |
Jul 26, 2024 | 499.76p | 501.84p | 499.76p | 501.00p | 2,250 |
Jul 25, 2024 | 499.76p | 499.76p | 492.10p | 501.00p | 4,969 |
Jul 24, 2024 | 505.00p | 505.00p | 500.00p | 498.50p | 2,235 |
Jul 23, 2024 | 494.00p | 496.10p | 494.00p | 498.50p | 3,672 |
Jul 22, 2024 | 505.00p | 505.00p | 505.00p | 496.00p | 300 |
Jul 19, 2024 | 500.00p | 505.00p | 494.49p | 498.50p | 3,766 |
Jul 18, 2024 | 490.00p | 493.29p | 490.00p | 494.00p | 2,518 |
Jul 17, 2024 | 501.50p | 507.20p | 501.50p | 502.50p | 5,506 |
Jul 16, 2024 | 505.00p | 505.00p | 500.00p | 494.00p | 4,363 |
Jul 15, 2024 | 502.85p | 510.00p | 501.50p | 507.50p | 4,910 |