456.00p+3.00 (+0.66%)23 Dec 2024, 18:13
Dunedin Enterprise Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 23, 2024 | 454.00p | 464.00p | 449.32p | 456.00p | 67,131 |
Dec 20, 2024 | 470.00p | 472.00p | 450.00p | 453.00p | 34,876 |
Dec 19, 2024 | 452.00p | 455.40p | 446.50p | 459.00p | 32,587 |
Dec 18, 2024 | 464.00p | 464.00p | 446.00p | 458.00p | 70,240 |
Dec 17, 2024 | 463.36p | 463.36p | 460.00p | 461.00p | 25,284 |
Dec 16, 2024 | 462.00p | 463.04p | 450.00p | 461.00p | 57,019 |
Dec 13, 2024 | 464.00p | 467.34p | 450.00p | 462.00p | 68,554 |
Dec 12, 2024 | 470.00p | 470.80p | 460.00p | 462.00p | 83,101 |
Dec 11, 2024 | 470.00p | 470.96p | 468.00p | 469.00p | 30,946 |
Dec 10, 2024 | 472.00p | 474.00p | 468.00p | 470.00p | 34,838 |
Dec 9, 2024 | 475.44p | 475.44p | 463.10p | 468.00p | 47,002 |
Dec 6, 2024 | 464.00p | 466.20p | 460.00p | 468.00p | 18,584 |
Dec 5, 2024 | 474.00p | 480.00p | 474.00p | 477.00p | 12,371 |
Dec 4, 2024 | 456.00p | 480.00p | 454.00p | 476.00p | 74,263 |
Dec 3, 2024 | 490.00p | 504.90p | 439.07p | 447.00p | 107,222 |
Dec 2, 2024 | 505.00p | 505.00p | 491.80p | 497.50p | 14,031 |
Nov 29, 2024 | 509.40p | 509.40p | 508.00p | 497.50p | 1,176 |
Nov 28, 2024 | 509.45p | 509.45p | 509.40p | 505.00p | 1,481 |
Nov 27, 2024 | 509.60p | 512.23p | 490.35p | 505.00p | 4,332 |
Nov 26, 2024 | 498.00p | 500.00p | 498.00p | 509.00p | 3,939 |
Nov 25, 2024 | 496.00p | 497.92p | 490.80p | 494.00p | 5,285 |
Nov 22, 2024 | 490.00p | 495.12p | 490.00p | 494.00p | 15,087 |
Nov 21, 2024 | 505.00p | 509.00p | 490.06p | 492.00p | 68,184 |
Nov 20, 2024 | 498.00p | 499.60p | 496.68p | 497.50p | 7,151 |
Nov 19, 2024 | 496.00p | 503.52p | 492.00p | 494.00p | 6,093 |
Nov 18, 2024 | 492.00p | 509.92p | 490.00p | 502.50p | 784 |
Nov 15, 2024 | 496.00p | 515.00p | 496.00p | 506.50p | 22,572 |
Nov 14, 2024 | 513.12p | 513.12p | 503.88p | 508.50p | 6,390 |
Nov 13, 2024 | 501.36p | 525.00p | 501.36p | 507.50p | 3,451 |
Nov 12, 2024 | 505.00p | 505.00p | 502.80p | 500.00p | 1,557 |
Nov 11, 2024 | 505.00p | 510.00p | 488.00p | 496.50p | 5,390 |
Nov 7, 2024 | 484.00p | 488.00p | 484.00p | 496.50p | 39 |
Nov 6, 2024 | 505.00p | 505.00p | 497.75p | 492.00p | 752 |
Nov 5, 2024 | 497.44p | 501.22p | 497.44p | 492.00p | 900 |
Nov 4, 2024 | 495.00p | 504.00p | 495.00p | 492.00p | 7,549 |
Nov 1, 2024 | 492.00p | 505.00p | 492.00p | 497.50p | 3,812 |
Oct 31, 2024 | 505.00p | 510.00p | 496.00p | 494.50p | 23 |
Oct 30, 2024 | 496.00p | 496.00p | 490.20p | 496.50p | 5,276 |
Oct 29, 2024 | 492.00p | 492.00p | 488.00p | 492.00p | 8,250 |
Oct 28, 2024 | 491.74p | 498.88p | 491.74p | 496.50p | 4,848 |
Oct 24, 2024 | 496.50p | 496.50p | 496.50p | 496.50p | 713 |
Oct 23, 2024 | 500.00p | 500.00p | 490.00p | 497.50p | 5,007 |
Oct 22, 2024 | 500.00p | 500.00p | 498.44p | 496.50p | 5,700 |
Oct 21, 2024 | 493.67p | 496.83p | 493.67p | 497.50p | 4,535 |
Oct 18, 2024 | 488.00p | 488.00p | 488.00p | 500.00p | 54 |
Oct 17, 2024 | 491.57p | 502.00p | 491.57p | 494.00p | 2,794 |
Oct 16, 2024 | 509.70p | 509.70p | 490.00p | 494.00p | 133 |
Oct 15, 2024 | 509.90p | 509.90p | 493.67p | 499.00p | 2,765 |
Oct 14, 2024 | 502.47p | 512.03p | 495.00p | 502.50p | 12,377 |
Oct 11, 2024 | 503.57p | 503.57p | 498.97p | 495.00p | 835 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ceres Power Holdings PLC | 173.40 | 5.15 |
Direct Line Insurance Group PLC | 252.40 | 3.78 |
Chrysalis Investments Limited | 105.40 | 3.74 |
Airtel Africa PLC | 108.60 | 3.13 |
Sthree PLC | 278.00 | 2.96 |
Pantheon International PLC | 318.50 | 2.58 |
Fallers
Company | Price | % Chg |
---|---|---|
Metro Bank Holdings PLC | 92.90 | -7.01 |
Bridgepoint Group PLC | 345.60 | -4.27 |
Moonpig Group PLC | 212.00 | -4.07 |
Frasers Group PLC | 605.50 | -3.35 |
Spirax Group PLC | 6,755.00 | -2.81 |
Hilton Food Group PLC | 892.00 | -2.62 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.