1. Share Prices

  2. Dunedin Enterprise Investment Trust PLC (DNE)

453.00p+1.43 (+0.31%)24 Dec 2024, 13:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dunedin Enterprise Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 23, 2024454.00p464.00p449.32p456.00p67,131
Dec 20, 2024470.00p472.00p450.00p453.00p34,876
Dec 19, 2024452.00p455.40p446.50p459.00p32,587
Dec 18, 2024464.00p464.00p446.00p458.00p70,240
Dec 17, 2024463.36p463.36p460.00p461.00p25,284
Dec 16, 2024462.00p463.04p450.00p461.00p57,019
Dec 13, 2024464.00p467.34p450.00p462.00p68,554
Dec 12, 2024470.00p470.80p460.00p462.00p83,101
Dec 11, 2024470.00p470.96p468.00p469.00p30,946
Dec 10, 2024472.00p474.00p468.00p470.00p34,838
Dec 9, 2024475.44p475.44p463.10p468.00p47,002
Dec 6, 2024464.00p466.20p460.00p468.00p18,584
Dec 5, 2024474.00p480.00p474.00p477.00p12,371
Dec 4, 2024456.00p480.00p454.00p476.00p74,263
Dec 3, 2024490.00p504.90p439.07p447.00p107,222
Dec 2, 2024505.00p505.00p491.80p497.50p14,031
Nov 29, 2024509.40p509.40p508.00p497.50p1,176
Nov 28, 2024509.45p509.45p509.40p505.00p1,481
Nov 27, 2024509.60p512.23p490.35p505.00p4,332
Nov 26, 2024498.00p500.00p498.00p509.00p3,939
Nov 25, 2024496.00p497.92p490.80p494.00p5,285
Nov 22, 2024490.00p495.12p490.00p494.00p15,087
Nov 21, 2024505.00p509.00p490.06p492.00p68,184
Nov 20, 2024498.00p499.60p496.68p497.50p7,151
Nov 19, 2024496.00p503.52p492.00p494.00p6,093
Nov 18, 2024492.00p509.92p490.00p502.50p784
Nov 15, 2024496.00p515.00p496.00p506.50p22,572
Nov 14, 2024513.12p513.12p503.88p508.50p6,390
Nov 13, 2024501.36p525.00p501.36p507.50p3,451
Nov 12, 2024505.00p505.00p502.80p500.00p1,557
Nov 11, 2024505.00p510.00p488.00p496.50p5,390
Nov 7, 2024484.00p488.00p484.00p496.50p39
Nov 6, 2024505.00p505.00p497.75p492.00p752
Nov 5, 2024497.44p501.22p497.44p492.00p900
Nov 4, 2024495.00p504.00p495.00p492.00p7,549
Nov 1, 2024492.00p505.00p492.00p497.50p3,812
Oct 31, 2024505.00p510.00p496.00p494.50p23
Oct 30, 2024496.00p496.00p490.20p496.50p5,276
Oct 29, 2024492.00p492.00p488.00p492.00p8,250
Oct 28, 2024491.74p498.88p491.74p496.50p4,848
Oct 24, 2024496.50p496.50p496.50p496.50p713
Oct 23, 2024500.00p500.00p490.00p497.50p5,007
Oct 22, 2024500.00p500.00p498.44p496.50p5,700
Oct 21, 2024493.67p496.83p493.67p497.50p4,535
Oct 18, 2024488.00p488.00p488.00p500.00p54
Oct 17, 2024491.57p502.00p491.57p494.00p2,794
Oct 16, 2024509.70p509.70p490.00p494.00p133
Oct 15, 2024509.90p509.90p493.67p499.00p2,765
Oct 14, 2024502.47p512.03p495.00p502.50p12,377
Oct 11, 2024503.57p503.57p498.97p495.00p835
12345
Showing 1 to 50 of 247

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Bakkavor Group PLC149.503.82
North Atlantic Smaller Companies Investment Trust PLC3,720.363.34
Ncc Group PLC148.703.26

Fallers

CompanyPrice% Chg
Vistry Group PLC549.00-16.06
Persimmon PLC1,182.00-2.39
Taylor Wimpey PLC120.30-1.47
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07