Dark

DNE
DUNEDIN ENTERPRISE INVESTMENT TRUST PLC
stock LSE

Inactive

Jul 24, 2024

498.50GBP0.000%(0.00)2,235

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-24	505.000000	505.000000	500.000000	498.500000	0.000%	2,235	0.000%
2024-07-23	494.000000	494.000000	494.000000	498.500000	0.000%	3,672	0.000%
2024-07-19	500.000000	500.000000	500.000000	498.500000	+0.911%	3,766	0.000%
2024-07-16	505.000000	505.000000	500.000000	494.000000	-2.660%	4,363	+0.911%
2024-07-08	500.000000	500.000000	500.000000	507.500000	+0.995%	3,837	-1.773%
2024-06-25	500.000000	500.000000	500.000000	502.500000	-0.985%	833	-0.796%
2024-06-24	515.000000	515.000000	515.000000	507.500000	+0.495%	68	-1.773%
2024-06-21	515.000000	515.000000	510.000000	505.000000	+0.498%	3,660	-1.287%
2024-06-19	510.000000	510.000000	510.000000	502.500000	-1.471%	9,634	-0.796%
2024-06-11	510.000000	510.000000	510.000000	510.000000	+1.898%	16,055	-2.255%
2024-05-31	500.000000	510.000000	500.000000	500.500000	+1.521%	25,390	-0.400%
2024-05-28	520.000000	520.000000	520.000000	493.000000	0.000%	10	+1.116%
2024-05-20	500.000000	500.000000	500.000000	493.000000	+0.715%	4,710	+1.116%
2024-05-10	490.000000	490.000000	490.000000	489.500000	-0.102%	2,539	+1.839%
2024-05-08	490.000000	490.000000	490.000000	490.000000	+9,729.488%	3,718	+1.735%
2024-03-21	5.050000	5.050000	5.000000	4.985000	-0.499%	16,169	+9,900.000%
2024-03-20	4.940000	4.940000	4.940000	5.010000	-0.792%	33,189	+9,850.100%
2024-03-14	5.100000	5.100000	5.100000	5.050000	-0.493%	9,176	+9,771.287%
2024-03-13	5.000000	5.000000	5.000000	5.075000	+0.794%	5,899	+9,722.660%
2024-03-11	5.200000	5.200000	5.200000	5.035000	0.000%	10,567	+9,800.695%
2024-03-05	4.920000	4.920000	4.920000	5.035000	+0.499%	12,982	+9,800.695%
2024-02-22	4.960000	5.200000	4.960000	5.010000	-1.475%	15,646	+9,850.100%
2024-02-16	5.000000	5.000000	5.000000	5.085000	-0.974%	15,087	+9,703.343%
2024-02-09	5.050000	5.050000	5.050000	5.135000	+0.195%	22,990	+9,607.887%
2024-02-06	5.100000	5.100000	5.100000	5.125000	+0.294%	4,538	+9,626.829%
2024-02-02	5.050000	5.050000	5.050000	5.110000	+3.862%	121,566	+9,655.382%
2024-01-31	5.000000	5.000000	5.000000	4.920000	-0.506%	9,746	+10,032.114%
2024-01-23	5.050000	5.050000	5.050000	4.945000	-1.396%	34,245	+9,980.890%
2024-01-19	5.250000	5.250000	5.250000	5.015000	+0.200%	7,072	+9,840.179%
2024-01-11	4.960000	4.960000	4.960000	5.005000	-1.959%	7,223	+9,860.040%
2024-01-08	5.050000	5.050000	5.050000	5.105000	-0.390%	33,862	+9,664.936%
2023-12-19	5.300000	5.300000	5.300000	5.125000	-0.966%	4,200	+9,626.829%
2023-12-18	5.050000	5.050000	5.050000	5.175000	+1.471%	9,694	+9,532.850%
2023-12-13	5.050000	5.050000	5.000000	5.100000	-0.971%	3,191	+9,674.510%
2023-12-11	5.150000	5.150000	5.150000	5.150000	-0.962%	9,067	+9,579.612%
2023-12-08	5.250000	5.250000	5.250000	5.200000	0.000%	1,570	+9,486.538%
2023-12-07	5.150000	5.200000	5.000000	5.200000	+0.483%	12,167	+9,486.538%
2023-12-06	5.200000	5.200000	5.200000	5.175000	-2.358%	10,190	+9,532.850%
2023-11-30	5.150000	5.400000	5.150000	5.300000	-0.469%	6,045	+9,305.660%
2023-11-17	5.500000	5.500000	5.500000	5.325000	0.000%	2,003	+9,261.502%
2023-11-16	5.400000	5.400000	5.400000	5.325000	+0.472%	9,281	+9,261.502%
2023-11-15	5.100000	5.450000	5.100000	5.300000	0.000%	4,278	+9,305.660%
2023-11-10	5.200000	5.200000	5.200000	5.300000	-2.304%	7,255	+9,305.660%
2023-11-06	5.350000	5.350000	5.350000	5.425000	+1.402%	33,007	+9,088.940%
2023-11-03	5.100000	5.500000	5.100000	5.350000	+7.972%	54,186	+9,217.757%
2023-11-02	4.900000	4.900000	4.900000	4.955000	+1.122%	21,752	+9,960.545%
2023-10-30	4.880000	5.000000	4.800000	4.900000	-2.874%	18,607	+10,073.469%
2023-10-27	4.880000	4.880000	4.880000	5.045000	-0.395%	7,047	+9,781.070%
2023-10-24	5.150000	5.150000	5.000000	5.065000	-4.883%	13,228	+9,742.053%
2023-10-23	5.150000	5.150000	5.150000	5.325000	+0.472%	1,478	+9,261.502%
2023-10-20	5.250000	5.250000	5.200000	5.300000	-2.752%	4,860	+9,305.660%
2023-10-02	5.250000	5.250000	5.250000	5.450000	0.000%	7,818	+9,046.789%
2023-09-26	5.300000	5.300000	5.300000	5.450000	-2.242%	1,131	+9,046.789%
2023-09-14	5.400000	5.400000	5.400000	5.575000	-0.889%	2,985	+8,841.704%
2023-09-01	5.400000	5.400000	5.400000	5.625000	+4.167%	7,909	+8,762.222%
2023-08-31	5.600000	5.600000	5.500000	5.400000	-4.000%	16,441	+9,131.481%
2023-08-29	5.550000	5.550000	5.550000	5.625000	+0.446%	25,310	+8,762.222%
2023-08-08	5.600000	5.600000	5.600000	5.600000	+3.226%	386	+8,801.786%
2023-06-29	5.500000	5.500000	5.500000	5.425000	-3.556%	7,224	+9,088.940%
2023-06-20	5.850000	5.850000	5.850000	5.625000	+0.446%	21,002	+8,762.222%
2023-06-12	5.450000	5.450000	5.450000	5.600000	0.000%	2,818	+8,801.786%
2023-06-02	5.550000	5.550000	5.550000	5.600000	0.000%	57,478	+8,801.786%
2023-05-30	5.600000	5.600000	5.600000	5.600000	0.000%	639	+8,801.786%
2023-05-25	5.600000	5.600000	5.600000	5.600000	0.000%	3,179	+8,801.786%
2023-05-22	5.550000	5.550000	5.550000	5.600000	0.000%	84,044	+8,801.786%
2023-05-19	5.400000	5.400000	5.400000	5.600000	+2.283%	9,482	+8,801.786%
2023-05-10	5.500000	5.500000	5.500000	5.475000	0.000%	2,707	+9,005.023%
2023-04-25	5.600000	5.600000	5.600000	5.475000	-2.667%	1,295	+9,005.023%
2023-04-20	5.500000	5.500000	5.500000	5.625000	-0.881%	4,617	+8,762.222%
2023-04-19	5.550000	5.550000	5.550000	5.675000	+1.794%	56,816	+8,684.141%
2023-04-11	5.750000	5.750000	5.750000	5.575000	-0.889%	9,763	+8,841.704%
2023-03-31	5.500000	5.500000	5.500000	5.625000	+4.651%	7,526	+8,762.222%
2023-03-29	5.500000	5.500000	5.500000	5.375000	-0.922%	14,558	+9,174.419%
2023-02-21	5.150000	5.350000	5.150000	5.425000	+1.878%	3,111	+9,088.940%
2023-02-20	5.500000	5.500000	5.500000	5.325000	-2.740%	6,233	+9,261.502%
2023-02-13	5.450000	5.450000	5.450000	5.475000	+0.459%	5,343	+9,005.023%
2023-02-02	5.400000	5.400000	5.400000	5.450000	-1.802%	1,266	+9,046.789%
2023-02-01	5.300000	5.300000	5.300000	5.550000	+7.558%	21,280	+8,881.982%
2023-01-30	5.350000	5.350000	5.350000	5.160000	+0.978%	2,292	+9,560.853%
2023-01-27	5.000000	5.000000	5.000000	5.110000	+3.024%	39,467	+9,655.382%
2023-01-26	5.000000	5.000000	5.000000	4.960000	0.000%	17,502	+9,950.403%
2023-01-25	5.000000	5.000000	5.000000	4.960000	0.000%	68,869	+9,950.403%
2023-01-24	5.000000	5.000000	5.000000	4.960000	-2.266%	12,544	+9,950.403%
2023-01-18	5.000000	5.050000	5.000000	5.075000	+0.495%	5,115	+9,722.660%
2023-01-16	5.100000	5.100000	5.100000	5.050000	+0.398%	37,587	+9,771.287%
2023-01-12	5.100000	5.100000	5.100000	5.030000	-2.802%	4,168	+9,810.537%
2023-01-05	5.200000	5.200000	5.200000	5.175000	0.000%	21,452	+9,532.850%
2023-01-04	5.200000	5.200000	5.200000	5.175000	+3.500%	7,584	+9,532.850%
2022-12-22	4.900000	4.900000	4.900000	5.000000	-0.596%	3,144	+9,870.000%
2022-12-07	4.960000	5.100000	4.960000	5.030000	-2.802%	38,197	+9,810.537%
2022-12-02	5.150000	5.150000	5.150000	5.175000	+0.485%	7,086	+9,532.850%
2022-11-29	5.100000	5.100000	5.100000	5.150000	-1.435%	20,575	+9,579.612%
2022-11-28	5.100000	5.100000	5.100000	5.225000	+1.951%	176,957	+9,440.670%
2022-11-25	5.000000	5.000000	5.000000	5.125000	-0.966%	46,279	+9,626.829%
2022-11-24	5.050000	5.050000	5.050000	5.175000	-2.817%	15,052	+9,532.850%
2022-11-23	5.250000	5.250000	5.250000	5.325000	0.000%	945	+9,261.502%
2022-11-15	5.550000	5.550000	5.550000	5.325000	+4.106%	1,846	+9,261.502%
2022-11-09	5.350000	5.350000	5.350000	5.115000	+2.918%	9,489	+9,645.846%
2022-11-07	5.100000	5.100000	5.100000	4.970000	-6.667%	17,873	+9,930.181%
2022-11-02	5.400000	5.400000	5.250000	5.325000	+0.472%	126,411	+9,261.502%
2022-11-01	5.400000	5.400000	5.400000	5.300000	-0.935%	141,469	+9,305.660%
2022-10-28	5.350000	5.350000	5.350000	5.350000	+1.905%	16,570	+9,217.757%
2022-10-26	5.300000	5.300000	5.300000	5.250000	-0.474%	4,467	+9,395.238%
2022-10-21	5.300000	5.300000	5.300000	5.275000	+3.941%	18,356	+9,350.237%
2022-10-20	5.000000	5.000000	5.000000	5.075000	-1.456%	1,000	+9,722.660%
2022-09-08	5.300000	5.300000	5.300000	5.150000	-0.962%	4,532	+9,579.612%
2022-08-26	5.000000	5.000000	5.000000	5.200000	+5.906%	2,939	+9,486.538%
2022-07-29	4.640000	4.720000	4.640000	4.910000	+3.586%	10,877	+10,052.749%
2022-07-26	4.760000	4.760000	4.760000	4.740000	-4.339%	17,428	+10,416.878%
2022-07-21	4.800000	4.800000	4.800000	4.955000	-1.784%	8,844	+9,960.545%
2022-07-12	4.840000	4.840000	4.840000	5.045000	+0.498%	5,034	+9,781.070%
2022-07-01	4.840000	4.840000	4.840000	5.020000	-0.888%	4,065	+9,830.279%
2022-06-28	4.880000	4.880000	4.880000	5.065000	0.000%	666	+9,742.053%
2022-06-23	4.920000	4.920000	4.920000	5.065000	-1.267%	5,416	+9,742.053%
2022-06-20	5.000000	5.000000	5.000000	5.130000	-2.286%	5,555	+9,617.349%
2022-06-13	5.250000	5.250000	5.250000	5.250000	0.000%	7,127	+9,395.238%
2022-05-23	5.450000	5.450000	5.450000	5.250000	0.000%	3,307	+9,395.238%
2022-05-16	5.450000	5.450000	5.450000	5.250000	+1.449%	9,586	+9,395.238%
2022-05-11	5.250000	5.250000	5.250000	5.175000	-2.358%	6,225	+9,532.850%
2022-05-10	5.100000	5.100000	5.100000	5.300000	0.000%	11,232	+9,305.660%
2022-05-09	5.450000	5.450000	5.450000	5.300000	+5.894%	12,023	+9,305.660%
2022-03-24	4.880000	4.880000	4.880000	5.005000	+1.831%	14,996	+9,860.040%
2022-03-21	4.880000	4.880000	4.880000	4.915000	+5.927%	51,530	+10,042.421%
2022-03-08	4.580000	4.580000	4.580000	4.640000	-3.534%	3,193	+10,643.534%
2022-02-28	4.700000	4.700000	4.700000	4.810000	-3.800%	8,210	+10,263.825%
2022-02-18	4.900000	4.900000	4.900000	5.000000	+1.010%	1,343	+9,870.000%
2022-02-14	4.940000	4.940000	4.920000	4.950000	-0.901%	14,829	+9,970.707%
2022-02-03	5.050000	5.050000	5.000000	4.995000	+1.524%	26,462	+9,879.980%
2022-01-12	4.700000	4.700000	4.700000	4.920000	+3.361%	19,286	+10,032.114%
2022-01-05	4.800000	4.800000	4.800000	4.760000	+0.847%	45,211	+10,372.689%
2021-12-22	4.780000	4.780000	4.780000	4.720000	+2.609%	2,123	+10,461.441%
2021-12-20	4.600000	4.600000	4.600000	4.600000	-2.954%	13,424	+10,736.957%
2021-12-13	4.800000	4.800000	4.800000	4.740000	+0.851%	18,021	+10,416.878%
2021-12-10	4.800000	4.800000	4.760000	4.700000	-0.212%	12,509	+10,506.383%
2021-12-07	4.780000	4.800000	4.780000	4.710000	+1.509%	7,280	+10,483.864%
2021-12-02	4.640000	4.640000	4.640000	4.640000	-1.277%	3,543	+10,643.534%
2021-11-30	4.700000	4.700000	4.700000	4.700000	-3.093%	27,628	+10,506.383%
2021-11-22	4.800000	4.900000	4.720000	4.850000	-1.020%	54,231	+10,178.351%
2021-11-19	4.780000	4.800000	4.780000	4.900000	+3.594%	88,660	+10,073.469%
2021-11-17	4.800000	4.800000	4.800000	4.730000	-1.458%	2,413	+10,439.112%
2021-11-15	4.660000	4.660000	4.660000	4.800000	-0.826%	20,664	+10,285.417%
2021-11-12	4.720000	4.720000	4.720000	4.840000	-0.206%	2,971	+10,199.587%
2021-11-11	4.780000	4.820000	4.760000	4.850000	+1.042%	29,839	+10,178.351%
2021-11-05	4.800000	4.820000	4.800000	4.800000	-0.415%	27,369	+10,285.417%
2021-11-04	4.840000	4.840000	4.820000	4.820000	-0.207%	37,523	+10,242.324%
2021-11-03	4.820000	4.860000	4.820000	4.830000	-1.227%	23,882	+10,220.911%
2021-11-02	4.860000	4.860000	4.860000	4.890000	-1.212%	9,458	+10,094.274%
2021-11-01	4.980000	4.980000	4.980000	4.950000	+5.769%	20,515	+9,970.707%
2021-10-29	4.700000	4.700000	4.680000	4.680000	0.000%	64,457	+10,551.709%
2021-10-28	4.740000	4.740000	4.680000	4.680000	-0.426%	75,194	+10,551.709%
2021-10-27	4.700000	4.700000	4.700000	4.700000	-2.083%	13,021	+10,506.383%
2021-10-26	4.720000	4.720000	4.720000	4.800000	+1.053%	31,019	+10,285.417%
2021-10-25	4.740000	4.740000	4.700000	4.750000	-0.628%	24,453	+10,394.737%
2021-10-22	4.800000	4.800000	4.740000	4.780000	-1.443%	70,261	+10,328.870%
2021-10-21	4.840000	4.840000	4.840000	4.850000	+0.414%	10,583	+10,178.351%
2021-10-20	4.740000	4.740000	4.740000	4.830000	+1.471%	20,349	+10,220.911%
2021-10-14	4.720000	4.740000	4.720000	4.760000	-1.449%	18,991	+10,372.689%
2021-10-13	4.500000	4.700000	4.500000	4.830000	+5.921%	32,139	+10,220.911%
2021-10-12	4.500000	4.500000	4.460000	4.560000	+1.333%	4,215	+10,832.018%
2021-10-11	4.500000	4.500000	4.500000	4.500000	-1.099%	20,596	+10,977.778%
2021-10-07	4.500000	4.500000	4.500000	4.550000	+6.808%	33,282	+10,856.044%
2021-10-01	4.120000	4.240000	4.120000	4.260000	-1.389%	21,082	+11,601.878%
2021-09-28	4.240000	4.240000	4.220000	4.320000	-0.917%	4,866	+11,439.352%
2021-09-20	4.340000	4.340000	4.340000	4.360000	-0.909%	9,262	+11,333.486%
2021-09-16	4.300000	4.300000	4.300000	4.400000	+5.769%	25,955	+11,229.545%
2021-09-15	4.260000	4.260000	4.060000	4.160000	-0.478%	3,795	+11,883.173%
2021-09-13	4.060000	4.060000	4.060000	4.180000	-0.239%	2,119	+11,825.837%
2021-08-27	4.040000	4.040000	4.040000	4.190000	+3.970%	2,702	+11,797.375%
2021-08-02	4.080000	4.080000	4.080000	4.030000	+1.768%	8,545	+12,269.727%
2021-07-28	3.980000	3.980000	3.980000	3.960000	+1.538%	15,453	+12,488.384%
2021-07-12	3.880000	3.880000	3.880000	3.900000	+0.775%	20,446	+12,682.051%
2021-07-07	3.360000	3.600000	3.360000	3.870000	+11.207%	52,378	+12,781.137%
2021-04-22	3.400000	3.400000	3.400000	3.480000	-0.571%	3,388	+14,224.713%
2021-04-19	3.440000	3.540000	3.440000	3.500000	+0.865%	9,376	+14,142.857%
2021-04-15	3.360000	3.360000	3.360000	3.470000	+1.166%	5,538	+14,265.994%
2021-04-06	3.500000	3.500000	3.500000	3.430000	+0.292%	12,037	+14,433.528%
2021-03-30	3.400000	3.400000	3.400000	3.420000	-2.006%	15,539	+14,476.023%
2021-03-24	3.400000	3.400000	3.400000	3.490000	0.000%	11,900	+14,183.668%
2021-03-22	3.460000	3.460000	3.460000	3.490000	+0.867%	22,457	+14,183.668%
2021-03-15	3.440000	3.460000	3.440000	3.460000	+4.217%	133,947	+14,307.514%
2021-03-10	3.340000	3.340000	3.340000	3.320000	0.000%	7,227	+14,915.060%
2021-03-01	3.400000	3.400000	3.400000	3.320000	+1.840%	5,151	+14,915.060%
2021-02-19	3.320000	3.320000	3.240000	3.260000	-0.306%	23,638	+15,191.411%
2021-02-11	3.320000	3.320000	3.320000	3.270000	+2.188%	14,135	+15,144.648%
2021-02-02	3.120000	3.120000	3.120000	3.200000	0.000%	2,908	+15,478.125%
2021-02-01	3.240000	3.240000	3.240000	3.200000	+0.946%	42,756	+15,478.125%
2021-01-29	3.280000	3.280000	3.280000	3.170000	-1.246%	14,553	+15,625.552%
2021-01-26	3.300000	3.300000	3.300000	3.210000	-0.311%	5,048	+15,429.595%
2021-01-14	3.300000	3.300000	3.300000	3.220000	+0.312%	11,808	+15,381.366%
2021-01-13	3.300000	3.300000	3.300000	3.210000	-0.311%	27,063	+15,429.595%
2021-01-11	3.260000	3.260000	3.260000	3.220000	-2.424%	40,416	+15,381.366%
2021-01-08	3.200000	3.200000	3.200000	3.300000	-2.367%	10,319	+15,006.061%
2021-01-04	3.460000	3.480000	3.460000	3.380000	+2.424%	9,954	+14,648.521%
2020-12-23	3.200000	3.200000	3.200000	3.300000	0.000%	21,902	+15,006.061%
2020-12-22	3.400000	3.400000	3.400000	3.300000	-1.198%	9,025	+15,006.061%
2020-12-17	3.400000	3.400000	3.400000	3.340000	+2.141%	11,493	+14,825.150%
2020-12-15	3.220000	3.220000	3.220000	3.270000	+0.307%	6,207	+15,144.648%
2020-12-08	3.340000	3.360000	3.340000	3.260000	-1.212%	6,385	+15,191.411%
2020-11-25	3.280000	3.280000	3.260000	3.300000	+0.917%	35,134	+15,006.061%
2020-11-18	3.300000	3.300000	3.300000	3.270000	0.000%	67,549	+15,144.648%
2020-11-17	3.300000	3.300000	3.300000	3.270000	-0.909%	112,572	+15,144.648%
2020-11-02	3.300000	3.300000	3.300000	3.300000	+2.484%	16,846	+15,006.061%
2020-10-28	3.220000	3.220000	3.200000	3.220000	-2.424%	53,908	+15,381.366%
2020-10-23	3.160000	3.300000	3.160000	3.300000	+2.804%	93,116	+15,006.061%
2020-10-22	3.000000	3.240000	2.900000	3.210000	+9.932%	222,475	+15,429.595%
2020-10-21	2.840000	2.840000	2.840000	2.920000	+0.690%	15,800	+16,971.918%
2020-10-20	2.800000	2.800000	2.800000	2.900000	-1.361%	11,045	+17,089.655%
2020-10-16	2.920000	2.920000	2.920000	2.940000	-2.326%	3,269	+16,855.782%
2020-10-15	2.940000	2.940000	2.940000	3.010000	-0.660%	9,553	+16,461.462%
2020-10-14	2.940000	2.940000	2.940000	3.030000	-0.329%	17,093	+16,352.145%
2020-10-13	2.900000	2.900000	2.900000	3.040000	+5.190%	36,401	+16,298.026%
2020-10-07	2.840000	2.840000	2.840000	2.890000	-3.344%	4,600	+17,149.135%
2020-09-21	2.960000	2.960000	2.940000	2.990000	-3.236%	13,488	+16,572.241%
2020-09-17	3.000000	3.000000	3.000000	3.090000	+2.318%	1,750	+16,032.686%
2020-09-07	2.920000	2.920000	2.920000	3.020000	+0.332%	18,667	+16,406.623%
2020-09-02	3.120000	3.120000	3.120000	3.010000	+1.689%	9,462	+16,461.462%
2020-08-27	3.100000	3.100000	2.960000	2.960000	+2.778%	11,191	+16,741.216%
2020-08-17	2.800000	2.800000	2.800000	2.880000	-0.690%	2,767	+17,209.028%
2020-08-10	2.880000	2.960000	2.880000	2.900000	+8.614%	17,580	+17,089.655%
2020-08-07	2.700000	2.700000	2.700000	2.670000	+2.692%	4,592	+18,570.412%
2020-08-05	2.580000	2.880000	2.580000	2.600000	+7.884%	34,486	+19,073.077%
2020-07-27	2.280000	2.280000	2.280000	2.410000	-0.823%	12,074	+20,584.647%
2020-07-22	2.320000	2.320000	2.320000	2.430000	-2.016%	31,041	+20,414.403%
2020-07-14	2.320000	2.320000	2.320000	2.480000	-6.767%	26,403	+20,000.806%
2020-06-25	2.780000	2.780000	2.780000	2.660000	-1.115%	2,903	+18,640.602%
2020-06-01	2.600000	2.600000	2.600000	2.690000	-0.370%	11,291	+18,431.599%
2020-05-26	2.600000	2.600000	2.600000	2.700000	0.000%	1,919	+18,362.963%
2020-05-20	2.620000	2.620000	2.620000	2.700000	-5.923%	3,018	+18,362.963%
2020-04-30	2.760000	2.760000	2.760000	2.870000	-1.034%	13,384	+17,269.338%
2020-04-20	2.900000	2.900000	2.900000	2.900000	+5.072%	10,447	+17,089.655%
2020-04-15	2.820000	2.820000	2.820000	2.760000	+13.115%	11,534	+17,961.594%
2020-04-06	2.380000	2.380000	2.280000	2.440000	+1.245%	6,096	+20,330.328%
2020-04-03	2.580000	2.580000	2.580000	2.410000	-5.490%	6,147	+20,584.647%
2020-03-24	2.580000	2.580000	2.580000	2.550000	+22.010%	18,681	+19,449.020%
2020-03-19	2.120000	2.140000	2.000000	2.090000	-4.566%	62,692	+23,751.675%
2020-03-18	2.100000	2.100000	2.100000	2.190000	-9.504%	16,972	+22,662.557%
2020-03-17	2.360000	2.360000	2.300000	2.420000	-14.789%	26,027	+20,499.174%
2020-03-12	2.640000	2.640000	2.640000	2.840000	-12.074%	10,134	+17,452.817%
2020-02-27	3.160000	3.160000	3.160000	3.230000	-8.499%	20,758	+15,333.437%
2020-02-24	3.500000	3.500000	3.500000	3.530000	-3.288%	18,188	+14,021.813%
2020-02-14	3.540000	3.540000	3.540000	3.650000	-0.815%	12,985	+13,557.534%
2020-01-21	3.620000	3.620000	3.620000	3.680000	-2.128%	22,804	+13,446.196%
2019-12-31	3.840000	3.840000	3.840000	3.760000	+4.155%	5,327	+13,157.979%
2019-12-09	3.540000	3.540000	3.540000	3.610000	+0.838%	2,276	+13,708.864%
2019-11-08	3.500000	3.500000	3.500000	3.580000	-0.279%	10,707	+13,824.581%
2019-11-05	3.480000	3.480000	3.480000	3.590000	+4.971%	16,935	+13,785.794%
2019-10-31	3.380000	3.380000	3.380000	3.420000	-0.292%	1,000	+14,476.023%
2019-10-24	3.340000	3.340000	3.340000	3.430000	-0.291%	8,534	+14,433.528%
2019-10-22	3.360000	3.360000	3.360000	3.440000	+0.880%	7,411	+14,391.279%
2019-10-16	3.320000	3.320000	3.320000	3.410000	+0.888%	1,858	+14,518.768%
2019-10-15	3.340000	3.340000	3.340000	3.380000	+0.595%	5,510	+14,648.521%
2019-10-02	3.340000	3.340000	3.320000	3.360000	-1.466%	27,664	+14,736.310%
2019-09-30	3.400000	3.400000	3.360000	3.410000	-0.872%	28,503	+14,518.768%
2019-09-25	3.400000	3.400000	3.400000	3.440000	+0.880%	3,054	+14,391.279%
2019-09-16	3.360000	3.360000	3.340000	3.410000	-0.292%	10,838	+14,518.768%
2019-09-13	3.380000	3.380000	3.320000	3.420000	-3.116%	15,914	+14,476.023%
2019-09-05	3.420000	3.420000	3.420000	3.530000	-0.843%	4,122	+14,021.813%
2019-09-03	3.480000	3.480000	3.440000	3.560000	-0.280%	23,571	+13,902.809%
2019-08-29	3.440000	3.440000	3.440000	3.570000	+0.563%	3,558	+13,863.585%
2019-08-28	3.440000	3.440000	3.420000	3.550000	0.000%	9,383	+13,942.254%
2019-08-27	3.440000	3.440000	3.440000	3.550000	+1.719%	4,428	+13,942.254%
2019-08-21	3.460000	3.460000	3.460000	3.490000	-2.786%	13,159	+14,183.668%
2019-08-20	3.480000	3.500000	3.480000	3.590000	0.000%	12,100	+13,785.794%
2019-08-19	3.480000	3.480000	3.480000	3.590000	+0.279%	8,562	+13,785.794%
2019-08-15	3.460000	3.460000	3.460000	3.580000	-1.105%	10,865	+13,824.581%
2019-08-14	3.520000	3.520000	3.520000	3.620000	-0.275%	5,092	+13,670.718%
2019-08-12	3.540000	3.540000	3.540000	3.630000	-0.275%	10,173	+13,632.782%
2019-08-08	3.540000	3.540000	3.540000	3.640000	0.000%	13,608	+13,595.055%
2019-08-07	3.560000	3.560000	3.560000	3.640000	0.000%	13,201	+13,595.055%
2019-08-05	3.560000	3.560000	3.560000	3.640000	-0.817%	15,727	+13,595.055%
2019-07-31	3.560000	3.560000	3.560000	3.670000	0.000%	8,249	+13,483.106%
2019-07-30	3.560000	3.560000	3.560000	3.670000	0.000%	18,938	+13,483.106%
2019-07-22	3.560000	3.560000	3.560000	3.670000	-0.272%	12,195	+13,483.106%
2019-07-19	3.560000	3.560000	3.560000	3.680000	+0.272%	15,722	+13,446.196%
2019-06-19	3.780000	3.780000	3.780000	3.670000	-0.543%	8,604	+13,483.106%
2019-06-05	3.809704	3.809704	3.809704	3.690027	+1.093%	4,537	+13,409.386%
2019-06-03	3.610243	3.709973	3.610243	3.650135	+2.235%	27,296	+13,557.029%
2019-05-20	3.470620	3.470620	3.470620	3.570350	+0.845%	18,159	+13,862.217%
2019-04-17	3.510512	3.510512	3.510512	3.540431	+3.198%	7,961	+13,980.207%
2019-04-08	3.410782	3.410782	3.370889	3.430728	-3.099%	22,277	+14,430.444%
2019-04-03	3.670081	3.670081	3.670081	3.540431	+0.567%	6,787	+13,980.207%
2019-03-25	3.510512	3.510512	3.510512	3.520485	-1.397%	32,744	+14,059.981%
2019-03-22	3.550404	3.550404	3.550404	3.570350	-2.186%	13,019	+13,862.217%
2019-03-20	3.670081	3.670081	3.670081	3.650135	-0.543%	11,846	+13,557.029%
2019-03-18	3.610243	3.690027	3.590296	3.670081	-0.271%	55,582	+13,482.806%
2019-03-14	3.610243	3.610243	3.610243	3.680054	0.000%	75,915	+13,445.997%
2019-03-12	3.709973	3.709973	3.650135	3.680054	+0.545%	28,024	+13,445.997%
2019-03-01	3.729919	3.729919	3.729919	3.660108	-3.421%	11,246	+13,519.817%
2019-02-25	3.749865	3.749865	3.749865	3.789757	+1.064%	40,562	+13,053.878%
2019-02-22	3.729919	3.729919	3.729919	3.749865	+0.535%	78,919	+13,193.812%
2019-02-20	3.789757	3.789757	3.749865	3.729919	-2.857%	64,775	+13,264.901%
2019-02-19	3.869542	3.869542	3.869542	3.839623	-1.028%	109,861	+12,883.045%
2019-02-18	3.869542	3.869542	3.869542	3.879515	0.000%	212,575	+12,749.544%
2019-02-15	3.889488	3.889488	3.889488	3.879515	+3.457%	715,563	+12,749.544%
2019-02-14	3.889488	3.949326	3.709973	3.749865	+3.014%	1,722,334	+13,193.812%
2019-02-07	3.829650	3.829650	3.829650	3.640162	+0.829%	6,156	+13,594.445%
2019-02-05	3.590296	3.590296	3.590296	3.610243	+3.725%	9,762	+13,707.935%
2019-02-04	3.550404	3.610243	3.550404	3.480593	+1.453%	11,592	+14,222.272%
2019-02-01	3.470620	3.490566	3.470620	3.430728	+2.994%	53,400	+14,430.444%
2019-01-25	3.470620	3.470620	3.470620	3.330997	+0.602%	12,775	+14,865.489%
2019-01-23	3.211321	3.211321	3.211321	3.311051	+0.302%	2,477	+14,955.642%
2019-01-22	3.370889	3.370889	3.370889	3.301078	-2.647%	21,718	+15,001.128%
2018-12-27	3.390836	3.390836	3.390836	3.390836	+3.659%	3,394	+14,601.389%
2018-12-21	3.370889	3.370889	3.370889	3.271159	-2.381%	19,868	+15,139.247%
2018-12-11	3.311051	3.470620	3.311051	3.350943	-1.176%	9,395	+14,776.409%
2018-12-10	3.311051	3.311051	3.311051	3.390836	-2.017%	20,352	+14,601.389%
2018-12-06	3.311051	3.311051	3.311051	3.460647	+0.580%	20,190	+14,304.821%
2018-12-05	3.291105	3.291105	3.291105	3.440701	0.000%	18,684	+14,388.327%
2018-11-21	3.450674	3.470620	3.450674	3.440701	-2.542%	26,479	+14,388.327%
2018-11-12	3.430728	3.470620	3.430728	3.530458	+2.609%	3,970	+14,019.981%
2018-11-09	3.410782	3.410782	3.410782	3.440701	+1.471%	4,424	+14,388.327%
2018-11-08	3.390836	3.390836	3.390836	3.390836	-5.817%	7,623	+14,601.389%
2018-11-05	3.530458	3.530458	3.530458	3.600270	-1.096%	7,939	+13,746.184%
2018-11-02	3.550404	3.550404	3.550404	3.640162	-0.273%	4,222	+13,594.445%
2018-11-01	3.470620	3.610243	3.470620	3.650135	+0.826%	18,819	+13,557.029%
2018-10-31	3.709973	3.709973	3.709973	3.620216	+5.523%	32,224	+13,669.897%
2018-10-26	3.430728	3.430728	3.430728	3.430728	-0.578%	8,592	+14,430.444%
2018-10-24	3.350943	3.350943	3.350943	3.450674	0.000%	27,777	+14,346.453%
2018-10-15	3.350943	3.350943	3.330997	3.450674	-0.288%	31,277	+14,346.453%
2018-10-12	3.350943	3.350943	3.350943	3.460647	+6.442%	28,384	+14,304.821%
2018-10-11	3.251213	3.251213	3.251213	3.251213	-0.610%	7,920	+15,232.739%
2018-10-10	3.291105	3.291105	3.271159	3.271159	-2.381%	13,233	+15,139.247%
2018-10-08	3.311051	3.311051	3.291105	3.350943	+1.818%	15,847	+14,776.409%
2018-10-05	3.470620	3.470620	3.291105	3.291105	-1.786%	15,418	+15,046.888%
2018-10-04	3.316219	3.350943	3.316219	3.350943	0.000%	15,749	+14,776.409%
2018-10-03	3.333581	3.350943	3.333581	3.350943	+2.660%	60,593	+14,776.409%
2018-10-02	3.264131	3.264131	3.264131	3.264131	0.000%	57,186	+15,172.059%
2018-10-01	3.385668	3.437755	3.264131	3.264131	+1.622%	57,227	+15,172.059%
2018-09-20	3.125232	3.125232	3.125232	3.212044	+1.648%	67,187	+15,419.713%
2018-08-29	3.055783	3.055783	3.055783	3.159957	0.000%	5,886	+15,675.531%
2018-08-21	3.055783	3.055783	3.055783	3.159957	+0.275%	26,683	+15,675.531%
2018-08-17	3.055783	3.055783	3.055783	3.151276	+0.554%	29,876	+15,718.989%
2018-08-16	3.125232	3.125232	3.090507	3.133913	-3.217%	45,956	+15,806.632%
2018-08-15	3.159957	3.159957	3.159957	3.238088	-5.570%	7,660	+15,294.887%
2018-07-25	3.316219	3.316219	3.316219	3.429074	0.000%	66,609	+14,437.452%
2018-07-23	3.541930	3.541930	3.541930	3.429074	0.000%	5,946	+14,437.452%
2018-07-18	3.333581	3.333581	3.333581	3.429074	-0.253%	14,010	+14,437.452%
2018-07-10	3.541930	3.541930	3.541930	3.437755	0.000%	2,437	+14,400.742%
2018-07-05	3.333581	3.333581	3.333581	3.437755	+1.279%	29,178	+14,400.742%
2018-06-20	3.298856	3.298856	3.298856	3.394349	-0.509%	20,459	+14,586.174%
2018-06-15	3.472480	3.472480	3.472480	3.411712	+3.150%	8,772	+14,511.433%
2018-06-04	3.194682	3.194682	3.194682	3.307537	0.000%	3,354	+14,971.638%
2018-05-22	3.194682	3.194682	3.194682	3.307537	0.000%	4,184	+14,971.638%
2018-05-21	3.420393	3.420393	3.420393	3.307537	+2.695%	25,532	+14,971.638%
2018-04-09	3.333581	3.333581	3.333581	3.220725	+0.270%	6,303	+15,377.882%
2018-03-28	3.125232	3.125232	3.125232	3.212044	-3.646%	25,570	+15,419.713%
2018-03-26	3.333581	3.333581	3.333581	3.333581	+3.784%	1,497	+14,853.889%
2018-03-23	3.125232	3.125232	3.125232	3.212044	-1.070%	40,931	+15,419.713%
2018-03-21	3.177319	3.177319	3.177319	3.246769	-1.579%	20,109	+15,253.726%
2018-03-20	3.212044	3.298856	3.212044	3.298856	+0.529%	10,540	+15,011.299%
2018-03-15	3.229407	3.229407	3.229407	3.281494	-0.787%	8,306	+15,091.251%
2018-03-13	3.403031	3.403031	3.403031	3.307537	+1.872%	5,060	+14,971.638%
2018-02-23	3.264131	3.264131	3.264131	3.246769	+3.315%	39,694	+15,253.726%
2018-02-22	3.229407	3.229407	3.229407	3.142595	+0.277%	11,116	+15,762.687%
2018-02-14	3.090507	3.090507	3.073145	3.133913	-3.217%	23,215	+15,806.632%
2018-02-07	3.177319	3.177319	3.177319	3.238088	-1.583%	13,467	+15,294.887%
2018-02-05	3.290175	3.290175	3.290175	3.290175	0.000%	3,946	+15,051.170%
2018-02-02	3.290175	3.290175	3.290175	3.290175	0.000%	8,447	+15,051.170%
2018-02-01	3.385668	3.385668	3.385668	3.290175	+2.156%	8,228	+15,051.170%
2018-01-31	3.220725	3.220725	3.220725	3.220725	0.000%	68,357	+15,377.882%
2018-01-30	3.220725	3.220725	3.220725	3.220725	0.000%	20,258	+15,377.882%
2018-01-29	3.289577	3.289577	3.289577	3.220725	0.000%	6,209	+15,377.882%
2018-01-26	3.220725	3.220725	3.220725	3.220725	-0.237%	10,289	+15,377.882%
2018-01-25	3.228376	3.228376	3.228376	3.228376	-0.236%	4,510	+15,341.200%
2018-01-24	3.236026	3.243676	3.236026	3.236026	-0.236%	23,159	+15,304.697%
2018-01-23	3.243676	3.243676	3.243676	3.243676	+0.713%	6,416	+15,268.366%
2018-01-22	3.220725	3.220725	3.220725	3.220725	+0.477%	14,015	+15,377.882%
2018-01-19	3.213075	3.289577	3.213075	3.205425	+2.445%	46,021	+15,451.760%
2018-01-18	3.128923	3.128923	3.128923	3.128923	0.000%	8,209	+15,832.000%
2018-01-17	3.128923	3.128923	3.098323	3.128923	+1.238%	8,188	+15,832.000%

.dark-mode .MY4bHH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MY4bHH{ color: #333333; background-color: white; border: 2px solid #333333; }DNEDUNEDIN ENTERPRISE INVESTMENT TRUST PLCstock LSE

DNE
DUNEDIN ENTERPRISE INVESTMENT TRUST PLC
stock LSE