Dunedin Enterprise Investment Trust

(DNE)
Sector: Closed End Investments
475.00p
0.00p 0.00
Last updated: 17:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 475.00p 475.00p 475.00p 475.00p 0
02/04/2025 475.00p 475.00p 475.00p 475.00p 0
01/04/2025 475.00p 475.00p 475.00p 475.00p 0
28/03/2025 475.00p 475.00p 475.00p 475.00p 0
27/03/2025 475.00p 475.00p 475.00p 475.00p 0
26/03/2025 475.00p 475.00p 475.00p 475.00p 0
25/03/2025 475.00p 475.00p 475.00p 475.00p 0
24/03/2025 475.00p 475.00p 475.00p 475.00p 0
21/03/2025 475.00p 475.00p 475.00p 475.00p 0
20/03/2025 475.00p 475.00p 475.00p 475.00p 0
19/03/2025 475.00p 475.00p 475.00p 475.00p 0
18/03/2025 475.00p 475.00p 475.00p 475.00p 0
17/03/2025 475.00p 475.00p 475.00p 475.00p 0
14/03/2025 475.00p 475.00p 475.00p 475.00p 0
13/03/2025 475.00p 475.00p 475.00p 475.00p 0
12/03/2025 475.00p 475.00p 475.00p 475.00p 0
11/03/2025 475.00p 475.00p 475.00p 475.00p 0
10/03/2025 475.00p 475.00p 475.00p 475.00p 0
07/03/2025 475.00p 475.00p 475.00p 475.00p 0
06/03/2025 475.00p 475.00p 475.00p 475.00p 0
05/03/2025 475.00p 475.00p 475.00p 475.00p 0
04/03/2025 475.00p 475.00p 475.00p 475.00p 0
28/02/2025 475.00p 475.00p 475.00p 475.00p 0
27/02/2025 475.00p 475.00p 475.00p 475.00p 0
26/02/2025 475.00p 475.00p 475.00p 475.00p 0
25/02/2025 475.00p 475.00p 475.00p 475.00p 0
24/02/2025 475.00p 475.00p 475.00p 475.00p 0
21/02/2025 475.00p 475.00p 475.00p 475.00p 0
20/02/2025 475.00p 475.00p 475.00p 475.00p 0
19/02/2025 475.00p 475.00p 475.00p 475.00p 0
18/02/2025 475.00p 475.00p 475.00p 475.00p 0
17/02/2025 475.00p 475.00p 475.00p 475.00p 0
14/02/2025 475.00p 475.00p 475.00p 475.00p 0
13/02/2025 475.00p 475.00p 475.00p 475.00p 0
12/02/2025 475.00p 475.00p 475.00p 475.00p 0
11/02/2025 475.00p 475.00p 475.00p 475.00p 0
10/02/2025 475.00p 475.00p 475.00p 475.00p 0
07/02/2025 475.00p 475.00p 475.00p 475.00p 0
06/02/2025 475.00p 475.00p 475.00p 475.00p 0
05/02/2025 475.00p 475.00p 475.00p 475.00p 0
04/02/2025 475.00p 475.00p 475.00p 475.00p 0
03/02/2025 475.00p 475.00p 475.00p 475.00p 0
31/01/2025 475.00p 475.00p 475.00p 475.00p 0
30/01/2025 475.00p 475.00p 475.00p 475.00p 0
29/01/2025 475.00p 475.00p 475.00p 475.00p 0
28/01/2025 475.00p 475.00p 475.00p 475.00p 0
27/01/2025 475.00p 475.00p 475.00p 475.00p 0
24/01/2025 475.00p 475.00p 475.00p 475.00p 0
23/01/2025 475.00p 475.00p 475.00p 475.00p 0
22/01/2025 475.00p 475.00p 475.00p 475.00p 0
21/01/2025 475.00p 475.00p 475.00p 475.00p 0
20/01/2025 475.00p 475.00p 475.00p 475.00p 0
17/01/2025 475.00p 475.00p 475.00p 475.00p 0
16/01/2025 468.00p 475.00p 475.00p 475.00p 0
15/01/2025 468.00p 475.00p 475.00p 475.00p 0
14/01/2025 468.00p 475.00p 475.00p 475.00p 0
13/01/2025 468.00p 475.00p 475.00p 475.00p 0
10/01/2025 468.00p 475.00p 475.00p 475.00p 0
09/01/2025 468.00p 475.00p 475.00p 475.00p 0
08/01/2025 468.00p 475.00p 475.00p 475.00p 0
07/01/2025 468.00p 475.00p 475.00p 475.00p 0
06/01/2025 468.00p 475.00p 475.00p 475.00p 0
03/01/2025 468.00p 480.30p 460.00p 475.00p 80,835
02/01/2025 464.00p 475.10p 456.00p 467.00p 36,850
01/01/2025 462.00p 471.81p 462.00p 469.00p 20,357
31/12/2024 462.00p 471.81p 462.00p 469.00p 20,357
30/12/2024 464.00p 466.40p 452.00p 459.00p 53,571
27/12/2024 458.00p 468.92p 457.76p 460.00p 15,482
26/12/2024 454.00p 466.56p 451.01p 453.00p 9,693
25/12/2024 454.00p 466.56p 451.01p 453.00p 9,693
24/12/2024 454.00p 466.56p 451.01p 453.00p 9,693
23/12/2024 454.00p 460.00p 449.32p 456.00p 63,931
20/12/2024 470.00p 472.00p 450.00p 453.00p 34,876
19/12/2024 452.00p 459.00p 446.50p 459.00p 32,587
18/12/2024 464.00p 464.00p 446.00p 458.00p 68,670
17/12/2024 462.00p 463.36p 460.00p 461.00p 25,284
16/12/2024 462.00p 463.04p 450.00p 461.00p 55,392
13/12/2024 464.00p 467.34p 460.00p 462.00p 64,105
12/12/2024 470.00p 470.80p 460.00p 462.00p 80,207
11/12/2024 470.00p 470.96p 468.00p 469.00p 26,228
10/12/2024 472.00p 474.00p 468.00p 470.00p 34,838
09/12/2024 464.00p 475.44p 463.10p 468.00p 47,002
06/12/2024 464.00p 468.00p 460.00p 468.00p 18,584
05/12/2024 474.00p 480.00p 474.00p 477.00p 12,371
04/12/2024 456.00p 480.00p 454.00p 476.00p 74,263
03/12/2024 490.00p 504.90p 439.07p 447.00p 99,491
02/12/2024 505.00p 505.00p 491.80p 497.50p 14,031
29/11/2024 498.00p 509.40p 497.50p 505.00p 1,176
28/11/2024 498.00p 509.45p 505.00p 505.00p 1,481
27/11/2024 498.00p 512.23p 490.35p 505.00p 4,332
26/11/2024 498.00p 509.00p 498.00p 509.00p 3,939
25/11/2024 496.00p 497.92p 490.80p 494.00p 5,285
22/11/2024 490.00p 495.12p 490.00p 492.00p 15,087
21/11/2024 505.00p 509.00p 490.06p 492.00p 68,184
20/11/2024 498.00p 499.60p 496.68p 497.50p 7,151
19/11/2024 496.00p 503.52p 492.00p 494.00p 6,093
18/11/2024 492.00p 509.92p 490.00p 502.50p 784
15/11/2024 496.00p 515.00p 496.00p 508.50p 22,572
14/11/2024 505.00p 513.12p 503.88p 508.50p 6,390
13/11/2024 505.00p 525.00p 501.36p 507.50p 3,451
12/11/2024 505.00p 505.00p 500.00p 500.00p 1,557
11/11/2024 505.00p 510.00p 488.00p 496.50p 5,390
08/11/2024 492.00p 496.50p 496.50p 496.50p 0
07/11/2024 492.00p 496.50p 484.00p 496.50p 39
06/11/2024 492.00p 505.00p 492.00p 492.00p 752
05/11/2024 492.00p 501.22p 492.00p 492.00p 900
04/11/2024 492.00p 504.00p 492.00p 492.00p 7,549
01/11/2024 492.00p 505.00p 492.00p 497.50p 3,812
31/10/2024 505.00p 510.00p 494.50p 494.50p 23
30/10/2024 496.00p 496.50p 490.20p 496.50p 2,276
29/10/2024 500.00p 492.00p 488.00p 492.00p 8,250
28/10/2024 500.00p 498.88p 491.74p 496.50p 4,848
25/10/2024 500.00p 496.50p 496.50p 496.50p 0
24/10/2024 500.00p 499.05p 491.57p 497.50p 713
23/10/2024 500.00p 500.00p 490.00p 497.50p 5,007
22/10/2024 500.00p 500.00p 496.50p 496.50p 5,700
21/10/2024 488.00p 497.50p 493.67p 497.50p 4,535
18/10/2024 488.00p 500.00p 488.00p 500.00p 54
17/10/2024 510.00p 502.00p 491.57p 494.00p 794
16/10/2024 510.00p 510.00p 490.00p 494.00p 159
15/10/2024 495.00p 509.90p 493.67p 499.00p 2,765
14/10/2024 495.00p 512.03p 495.00p 502.50p 12,377
11/10/2024 490.00p 503.57p 495.00p 495.00p 835
10/10/2024 490.00p 512.25p 490.00p 495.00p 2,509
09/10/2024 515.00p 515.00p 502.50p 502.50p 5
08/10/2024 510.00p 515.00p 500.50p 505.00p 10,128
07/10/2024 510.00p 510.00p 494.00p 502.00p 6,628
04/10/2024 496.00p 530.00p 496.00p 505.00p 2,298
03/10/2024 500.00p 508.50p 488.50p 508.50p 1,346