1. Share Prices

  2. Asia Dragon Trust PLC (DGN)

438.00p-4.00 (-0.91%)08 Nov 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Asia Dragon Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 8, 2024438.00p442.69p436.75p438.00p455,225
Nov 7, 2024436.00p442.00p434.70p442.00p270,896
Nov 6, 2024443.00p443.00p432.00p437.00p345,545
Nov 5, 2024434.00p435.00p430.56p435.00p257,962
Nov 4, 2024439.00p439.00p431.00p431.00p42,848
Nov 1, 2024438.00p439.00p430.00p432.00p99,471
Oct 31, 2024433.00p439.36p427.00p433.00p420,021
Oct 30, 2024433.00p437.00p431.00p433.00p313,118
Oct 29, 2024434.00p439.00p430.90p435.00p401,114
Oct 28, 2024434.00p439.00p427.00p439.00p989,556
Oct 25, 2024423.00p428.00p417.00p424.00p182,789
Oct 24, 2024420.00p425.00p417.00p425.00p206,134
Oct 23, 2024422.00p424.00p419.00p419.00p82,940
Oct 22, 2024419.00p423.00p417.50p422.00p168,058
Oct 21, 2024425.00p428.55p418.00p418.00p241,183
Oct 18, 2024425.00p429.00p419.81p424.00p238,848
Oct 17, 2024427.00p427.09p418.26p420.00p244,122
Oct 16, 2024419.30p430.00p420.00p424.00p810,916
Oct 15, 2024427.00p427.31p417.00p417.00p134,415
Oct 14, 2024433.00p435.00p427.50p430.00p52,417
Oct 11, 2024432.00p436.80p428.00p432.00p120,574
Oct 10, 2024430.00p434.50p423.06p430.00p133,498
Oct 9, 2024432.00p434.00p425.00p432.00p619,421
Oct 8, 2024434.00p437.50p424.00p436.00p294,697
Oct 7, 2024436.00p442.00p423.00p442.00p159,227
Oct 4, 2024434.00p438.97p431.00p437.00p174,880
Oct 3, 2024435.00p437.00p431.50p434.00p152,838
Oct 2, 2024430.00p437.00p428.90p432.00p165,305
Oct 1, 2024430.00p431.00p426.00p426.00p152,104
Sep 30, 2024427.00p430.00p424.03p428.00p212,197
Sep 27, 2024415.00p428.00p415.00p428.00p166,054
Sep 26, 2024413.00p424.00p413.00p419.00p86,516
Sep 25, 2024406.00p413.00p403.08p410.00p101,027
Sep 24, 2024408.00p410.00p406.60p409.00p254,653
Sep 23, 2024404.00p407.00p402.05p405.00p95,411
Sep 20, 2024399.00p404.00p399.00p404.00p177,795
Sep 19, 2024394.00p404.20p392.00p404.00p244,689
Sep 18, 2024399.00p400.00p393.35p396.00p86,552
Sep 17, 2024402.00p402.00p395.00p397.00p138,766
Sep 16, 2024395.00p399.00p391.00p396.00p762,365
Sep 13, 2024393.00p398.00p390.00p396.00p208,910
Sep 12, 2024400.00p400.00p390.00p393.00p142,036
Sep 11, 2024395.00p395.00p387.00p389.00p115,379
Sep 10, 2024390.00p391.12p387.00p390.00p125,752
Sep 9, 2024388.00p391.00p387.55p390.00p130,469
Sep 6, 2024392.00p392.00p385.00p386.00p135,469
Sep 5, 2024390.00p393.00p388.93p391.00p152,634
Sep 4, 2024392.00p396.00p388.15p394.00p160,210
Sep 3, 2024402.00p402.00p396.00p396.00p164,360
Sep 2, 2024400.00p407.00p400.00p400.00p124,667
123456
Showing 1 to 50 of 254

Most Read

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:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61
Risers/fallers data from previous trading day.