livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Dunedin Enterprise Investment Trust - (DNE) share price history


Dunedin Enterprise Investment Trust share priceDNE share price tradesDNE Fundamentals watchlistADD to watchlist
Dunedin Enterprise Investment Trust - (DNE) share price history
Date Open High Low Close Volume
14/08/2020 281.80 281.80 281.80 281.80 758
13/08/2020 280.00 282.50 280.00 282.50 12,429
12/08/2020 304.00 304.00 281.80 290.00 5,015
11/08/2020 288.00 299.80 281.80 292.00 4,022
10/08/2020 271.60 296.00 271.60 290.00 11,884
07/08/2020 255.29 270.00 255.29 267.00 4,592
06/08/2020 269.00 269.00 252.00 260.00 433
05/08/2020 256.00 288.00 256.00 260.00 33,316
04/08/2020 228.26 258.78 228.26 241.00 11,488
03/08/2020 230.60 247.50 228.26 241.00 5,823
31/07/2020 246.20 246.20 228.00 241.00 18,182
30/07/2020 228.00 228.00 228.00 228.00 1,162
29/07/2020 228.00 247.50 228.00 241.00 4,126
28/07/2020 228.00 228.00 228.00 228.00 944
27/07/2020 230.60 240.00 228.00 240.00 12,074
24/07/2020 244.00 247.50 230.60 247.50 11,788
23/07/2020 248.50 248.50 228.00 241.00 10,154
22/07/2020 233.00 251.60 231.01 243.00 31,041
21/07/2020 254.00 255.00 232.00 247.00 12,447
20/07/2020 251.08 255.00 236.80 248.00 11,042
17/07/2020 234.00 251.08 234.00 248.00 3,720
16/07/2020 234.28 251.08 234.28 248.00 3,209
15/07/2020 251.08 251.08 233.09 248.00 17,019
14/07/2020 251.08 251.08 232.00 248.00 17,189
13/07/2020 259.00 259.00 249.86 249.86 3,600
10/07/2020 259.56 259.56 238.00 252.00 8,135
09/07/2020 238.00 259.56 238.00 252.00 13,636
08/07/2020 240.30 240.30 240.30 240.30 1,611
07/07/2020 266.40 266.40 266.40 266.40 1,000
06/07/2020 242.28 269.72 238.28 255.00 12,437

Dunedin Enterprise Investment Trust - (DNE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z