Dunedin Enterprise Investment Trust Plc (DNE)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.5 | -1.28712871287 | 505 | 505 | 494 | 3291 | 497.91101927 | DE |
| 4 | -1.5 | -0.3 | 500 | 510 | 494 | 3249 | 503.3531856 | DE |
| 12 | 30.5 | 6.51709401709 | 468 | 520 | 468 | 3639 | 499.39146277 | DE |
| 26 | -6.5 | -1.28712871287 | 505 | 520 | 464 | 7044 | 501.94740508 | DE |
| 52 | -61.5 | -10.9821428571 | 560 | 565 | 464 | 7481 | 516.93545664 | DE |
| 156 | 102.5 | 25.8838383838 | 396 | 585 | 396 | 139473 | 523.85863316 | DE |
| 260 | 131.5 | 35.8310626703 | 367 | 585 | 200 | 92156 | 505.09732583 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 498.5 | 2.5 | 0.50 | 494 | 498.5 | 494 | 3672 |
| 1721665800 | 496 | -2.5 | -0.50 | 496 | 496 | 496 | 300 |
| 1721406600 | 498.5 | 4.5 | 0.91 | 500 | 500 | 498.5 | 3766 |
| 1721320200 | 494 | -8.5 | -1.69 | 494 | 494 | 494 | 2518 |
| 1721233800 | 502.5 | 8.5 | 1.72 | 502.5 | 502.5 | 502.5 | 5506 |
| 1721147400 | 494 | -13.5 | -2.66 | 505 | 505 | 494 | 4363 |
| 1721061000 | 507.5 | 2.5 | 0.50 | 507.5 | 507.5 | 507.5 | 4910 |
| 1720801800 | 505 | 2.5 | 0.50 | 505 | 505 | 505 | 3392 |
| 1720715400 | 502.5 | 0 | 0.00 | 502.5 | 502.5 | 502.5 | 1243 |
| 1720629000 | 502.5 | 0 | 0.00 | 502.5 | 502.5 | 502.5 | 5152 |
| 1720542600 | 502.5 | -5 | -0.99 | 502.5 | 502.5 | 502.5 | 1840 |
| 1720456200 | 507.5 | 5 | 1.00 | 500 | 507.5 | 500 | 3837 |
| 1720197000 | 502.5 | 0 | 0.00 | 502.5 | 502.5 | 502.5 | 4137 |
| 1720110600 | 502.5 | 0 | 0.00 | 502.5 | 502.5 | 502.5 | 2392 |
| 1720024200 | 502.5 | -5 | -0.99 | 502.5 | 502.5 | 502.5 | 4708 |
| 1719937800 | 507.5 | 5 | 1.00 | 507.5 | 507.5 | 507.5 | 4578 |
| 1719851400 | 502.5 | 0 | 0.00 | 502.5 | 502.5 | 502.5 | 801 |
| 1719592200 | 502.5 | 0 | 0.00 | 502.5 | 502.5 | 502.5 | 2483 |
| 1719505800 | 502.5 | -7.5 | -1.47 | 502.5 | 502.5 | 502.5 | 776 |
| 1719419400 | 510 | 7.5 | 1.49 | 510 | 510 | 510 | 7445 |
| 1719333000 | 502.5 | -5 | -0.99 | 500 | 502.5 | 500 | 833 |
| 1719246600 | 507.5 | 2.5 | 0.50 | 515 | 515 | 507.5 | 68 |
| 1718987400 | 505 | -7.5 | -1.46 | 515 | 515 | 505 | 3660 |
| 1718901000 | 512.5 | 10 | 1.99 | 512.5 | 512.5 | 512.5 | 96 |
| 1718814600 | 502.5 | -10 | -1.95 | 510 | 510 | 502.5 | 9634 |
| 1718728200 | 512.5 | 5 | 0.99 | 512.5 | 512.5 | 512.5 | 1406 |
| 1718641800 | 507.5 | -2.5 | -0.49 | 507.5 | 507.5 | 507.5 | 1760 |
| 1718382600 | 510 | -2.5 | -0.49 | 510 | 510 | 510 | 1242 |
| 1718296200 | 512.5 | 10 | 1.99 | 512.5 | 512.5 | 512.5 | 668 |
| 1718209800 | 502.5 | -7.5 | -1.47 | 502.5 | 502.5 | 502.5 | 975 |
| 1718123400 | 510 | 12.5 | 2.51 | 510 | 510 | 510 | 16055 |
| 1718037000 | 497.5 | -7.5 | -1.49 | 497.5 | 497.5 | 497.5 | 1391 |
| 1717777800 | 505 | 4.5 | 0.90 | 505 | 505 | 505 | 0 |
| 1717691400 | 500.5 | 0 | 0.00 | 500.5 | 500.5 | 500.5 | 0 |
| 1717605000 | 500.5 | 0 | 0.00 | 500.5 | 500.5 | 500.5 | 1870 |
| 1717518600 | 500.5 | 0 | 0.00 | 500.5 | 500.5 | 500.5 | 96 |
| 1717432200 | 500.5 | 0 | 0.00 | 500.5 | 500.5 | 500.5 | 1589 |
| 1717173000 | 500.5 | -2.5 | -0.50 | 500 | 510 | 500 | 25390 |
| 1717086600 | 503 | 1 | 0.20 | 503 | 503 | 503 | 89 |
| 1717000200 | 502 | 9 | 1.83 | 502 | 502 | 502 | 6410 |
| 1716913800 | 493 | 0 | 0.00 | 520 | 520 | 493 | 10 |
| 1716568200 | 493 | 0 | 0.00 | 493 | 493 | 493 | 3736 |
| 1716481800 | 493 | 0 | 0.00 | 493 | 493 | 493 | 1398 |
| 1716395400 | 493 | 2.5 | 0.51 | 493 | 493 | 493 | 500 |
| 1716309000 | 490.5 | -2.5 | -0.51 | 490.5 | 490.5 | 490.5 | 267 |
| 1716222600 | 493 | 0 | 0.00 | 500 | 500 | 493 | 4710 |
| 1715963400 | 493 | -9 | -1.79 | 493 | 493 | 493 | 3525 |
| 1715877000 | 502 | 0 | 0.00 | 502 | 502 | 502 | 900 |
| 1715790600 | 502 | 12.5 | 2.55 | 502 | 502 | 502 | 12186 |
| 1715704200 | 489.5 | 0 | 0.00 | 489.5 | 489.5 | 489.5 | 4317 |
| 1715617800 | 489.5 | 0 | 0.00 | 489.5 | 489.5 | 489.5 | 4639 |
| 1715358600 | 489.5 | 0.5 | 0.10 | 490 | 490 | 489.5 | 2539 |
| 1715272200 | 489 | -1 | -0.20 | 489 | 489 | 489 | 3836 |
| 1715185800 | 490 | 9 | 1.87 | 490 | 490 | 490 | 3718 |
| 1715099400 | 481 | -1 | -0.21 | 481 | 481 | 481 | 7937 |
| 1714753800 | 482 | -2 | -0.41 | 468 | 482 | 468 | 2658 |
| 1714667400 | 484 | 0 | 0.00 | 484 | 484 | 484 | 3387 |
| 1714581000 | 484 | 0 | 0.00 | 484 | 484 | 484 | 3521 |
| 1714494600 | 484 | 0 | 0.00 | 468 | 484 | 468 | 2615 |
| 1714408200 | 484 | 0 | 0.00 | 484 | 484 | 484 | 2952 |
| 1714149000 | 484 | 0 | 0.00 | 484 | 484 | 484 | 1643 |
| 1714062600 | 484 | -2.5 | -0.51 | 484 | 484 | 484 | 759 |
| 1713976200 | 486.5 | 2.5 | 0.52 | 486.5 | 486.5 | 486.5 | 2826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
