Dunedin Enterprise Investment Trust Plc (DNE)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11 | 2.37068965517 | 464 | 480 | 458 | 23537 | 472.49500786 | DE |
| 4 | 5 | 1.06382978723 | 470 | 480 | 452 | 40396 | 461.97752379 | DE |
| 12 | -19 | -3.84615384615 | 494 | 515 | 444 | 22422 | 468.86904049 | DE |
| 26 | -27.5 | -5.47263681592 | 502.5 | 530 | 444 | 13414 | 480.367498 | DE |
| 52 | -30.5 | -6.03363006924 | 505.5 | 530 | 444 | 10307 | 487.7788849 | DE |
| 156 | 0 | 0 | 475 | 585 | 444 | 39248 | 523.26492352 | DE |
| 260 | 95 | 25 | 380 | 585 | 200 | 36411 | 472.87409718 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 475 | 0 | 0.00 | 475 | 475 | 475 | 0 |
| 1736271000 | 475 | 0 | 0.00 | 475 | 475 | 475 | 0 |
| 1736184600 | 475 | 0 | 0.00 | 475 | 475 | 475 | 0 |
| 1735925400 | 475 | 8 | 1.71 | 468 | 480 | 460 | 80835 |
| 1735839000 | 467 | -3 | -0.64 | 464 | 467 | 458 | 36850 |
| 1735666200 | 470 | 11 | 2.40 | 462 | 470 | 462 | 20357 |
| 1735579800 | 459 | -1 | -0.22 | 464 | 464 | 454 | 55260 |
| 1735320600 | 460 | 4 | 0.88 | 458 | 460 | 458 | 15482 |
| 1735061400 | 456 | 0 | 0.00 | 456 | 456 | 456 | 9693 |
| 1734975000 | 456 | 3 | 0.66 | 454 | 460 | 452 | 63931 |
| 1734715800 | 453 | -6 | -1.31 | 470 | 472 | 453 | 34876 |
| 1734629400 | 459 | 1 | 0.22 | 452 | 459 | 452 | 32587 |
| 1734543000 | 458 | -3 | -0.65 | 464 | 464 | 458 | 70240 |
| 1734456600 | 461 | 0 | 0.00 | 461 | 461 | 461 | 25284 |
| 1734370200 | 461 | -1 | -0.22 | 462 | 462 | 454 | 57019 |
| 1734111000 | 462 | 0 | 0.00 | 464 | 464 | 462 | 104105 |
| 1734024600 | 462 | -7 | -1.49 | 470 | 470 | 460 | 80207 |
| 1733938200 | 469 | -1 | -0.21 | 470 | 470 | 469 | 57946 |
| 1733851800 | 470 | 2 | 0.43 | 472 | 472 | 470 | 34838 |
| 1733765400 | 468 | 0 | 0.00 | 468 | 468 | 468 | 87002 |
| 1733506200 | 468 | -9 | -1.89 | 464 | 468 | 464 | 18584 |
| 1733419800 | 477 | 1 | 0.21 | 474 | 477 | 474 | 12371 |
| 1733333400 | 476 | 29 | 6.49 | 456 | 478 | 454 | 74263 |
| 1733247000 | 447 | -50.5 | -10.15 | 490 | 490 | 444 | 99491 |
| 1733160600 | 497.5 | 0 | 0.00 | 505 | 505 | 497.5 | 14031 |
| 1732901400 | 497.5 | -7.5 | -1.49 | 497.5 | 497.5 | 497.5 | 1176 |
| 1732815000 | 505 | 0 | 0.00 | 505 | 505 | 505 | 1481 |
| 1732728600 | 505 | -4 | -0.79 | 505 | 505 | 505 | 4332 |
| 1732642200 | 509 | 15 | 3.04 | 498 | 509 | 498 | 3939 |
| 1732555800 | 494 | 0 | 0.00 | 496 | 496 | 494 | 5285 |
| 1732296600 | 494 | 2 | 0.41 | 490 | 494 | 490 | 15087 |
| 1732210200 | 492 | -5.5 | -1.11 | 505 | 505 | 492 | 68184 |
| 1732123800 | 497.5 | 3.5 | 0.71 | 498 | 498 | 497.5 | 7151 |
| 1732037400 | 494 | -8.5 | -1.69 | 496 | 498 | 494 | 6093 |
| 1731951000 | 502.5 | -4 | -0.79 | 492 | 502.5 | 490 | 784 |
| 1731691800 | 506.5 | -2 | -0.39 | 496 | 515 | 496 | 22572 |
| 1731605400 | 508.5 | 1 | 0.20 | 508.5 | 508.5 | 508.5 | 6390 |
| 1731519000 | 507.5 | 7.5 | 1.50 | 507.5 | 507.5 | 507.5 | 3451 |
| 1731432600 | 500 | 3.5 | 0.70 | 505 | 505 | 500 | 1557 |
| 1731346200 | 496.5 | 0 | 0.00 | 505 | 505 | 496.5 | 5390 |
| 1731087000 | 496.5 | 0 | 0.00 | 496.5 | 496.5 | 496.5 | 0 |
| 1731000600 | 496.5 | 4.5 | 0.91 | 496.5 | 496.5 | 496.5 | 39 |
| 1730914200 | 492 | 0 | 0.00 | 492 | 492 | 492 | 752 |
| 1730827800 | 492 | 0 | 0.00 | 492 | 492 | 492 | 900 |
| 1730741400 | 492 | -5.5 | -1.11 | 492 | 492 | 492 | 7549 |
| 1730482200 | 497.5 | 3 | 0.61 | 492 | 505 | 492 | 3812 |
| 1730395800 | 494.5 | -2 | -0.40 | 505 | 510 | 494.5 | 23 |
| 1730309400 | 496.5 | 4.5 | 0.91 | 496 | 496.5 | 496 | 2276 |
| 1730223000 | 492 | -4.5 | -0.91 | 492 | 492 | 492 | 8250 |
| 1730136600 | 496.5 | 0 | 0.00 | 496.5 | 496.5 | 496.5 | 4848 |
| 1729873800 | 496.5 | 0 | 0.00 | 496.5 | 496.5 | 496.5 | 0 |
| 1729787400 | 496.5 | -1 | -0.20 | 496.5 | 496.5 | 496.5 | 713 |
| 1729701000 | 497.5 | 1 | 0.20 | 500 | 500 | 490 | 5007 |
| 1729614600 | 496.5 | -1 | -0.20 | 500 | 500 | 496.5 | 5700 |
| 1729528200 | 497.5 | -2.5 | -0.50 | 497.5 | 497.5 | 497.5 | 4535 |
| 1729269000 | 500 | 6 | 1.21 | 488 | 500 | 488 | 54 |
| 1729182600 | 494 | 0 | 0.00 | 494 | 494 | 494 | 2794 |
| 1729096200 | 494 | -5 | -1.00 | 510 | 510 | 494 | 159 |
| 1729009800 | 499 | -3.5 | -0.70 | 499 | 499 | 499 | 2765 |
| 1728923400 | 502.5 | 7.5 | 1.52 | 502.5 | 502.5 | 502.5 | 12377 |
| 1728664200 | 495 | 0 | 0.00 | 495 | 495 | 495 | 835 |
| 1728577800 | 495 | -7.5 | -1.49 | 490 | 495 | 490 | 2509 |
| 1728491400 | 502.5 | -2.5 | -0.50 | 515 | 515 | 502.5 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
