Dunedin Enterprise Investment Trust Plc Historical Data - DNE | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Dunedin Enterprise Investment Trust Plc (DNE)
Dunedin Enterprise Investment Trust Plc (DNE) Historical

Dunedin Enterprise Investment Trust Plc (DNE)

484.00

0.00

(0.00%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	20	4.31034482759	464	486.5	464	4525	483.76489569	DE
4	-8.5	-1.72588832487	492.5	505	464	4193	489.27889228	DE
12	-21	-4.15841584158	505	520	464	10341	503.44338745	DE
26	-21.5	-4.25321463897	505.5	550	464	10781	511.59850207	DE
52	-63.5	-11.598173516	547.5	585	464	8331	527.44828995	DE
156	135	38.6819484241	349	585	336	47042	514.51705563	DE
260	136	39.0804597701	348	585	200	36760	469.51005569	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713889800	484	3	0.62	464	484	464	15406
1713803400	481	1	0.21	481	481	481	2148
1713544200	480	0	0.00	464	480	464	1485
1713457800	480	0	0.00	480	480	480	3138
1713371400	480	-12.5	-2.54	480	480	464	4625
1713285000	492.5	-2.5	-0.51	500	500	492.5	1707
1713198600	495	5	1.02	495	495	495	1033
1712939400	490	4	0.82	496	496	490	3599
1712853000	486	-15	-2.99	486	486	486	12152
1712766600	501	1	0.20	482	501	482	9924
1712680200	500	0	0.00	500	500	500	3170
1712593800	500	0	0.00	500	500	500	2588
1712334600	500	7.5	1.52	480	500	480	1257
1712248200	492.5	0	0.00	494	505	492.5	2375
1712161800	492.5	0	0.00	492.5	492.5	492.5	2232
1712075400	492.5	0	0.00	492.5	492.5	492.5	5046
1711647000	492.5	2.5	0.51	492.5	492.5	492.5	4494
1711560600	490	-5	-1.01	490	490	490	5796
1711474200	495	2.5	0.51	495	495	495	2409
1711387800	492.5	0	0.00	498	500	492.5	9571
1711128600	492.5	-6	-1.20	492.5	492.5	492.5	10713
1711042200	498.5	-2.5	-0.50	505	505	498.5	16169
1710955800	501	-1	-0.20	494	501	494	33189
1710869400	502	0	0.00	502	502	502	11664
1710783000	502	-3	-0.59	502	502	502	17632
1710523800	505	0	0.00	505	505	505	1785
1710437400	505	-2.5	-0.49	510	510	505	9176
1710351000	507.5	5.5	1.10	500	507.5	500	5899
1710264600	502	-1.5	-0.30	502	502	502	10359
1710178200	503.5	0	0.00	520	520	503.5	10567
1709919000	503.5	2.5	0.50	503.5	503.5	503.5	2000
1709832600	501	0	0.00	501	501	501	8916
1709746200	501	-2.5	-0.50	501	501	501	4471
1709659800	503.5	0	0.00	492	503.5	492	12982
1709573400	503.5	2.5	0.50	503.5	503.5	503.5	22162
1709314200	501	0	0.00	501	501	501	9418
1709227800	501	0	0.00	501	501	501	3082
1709141400	501	0	0.00	501	501	501	2288
1709055000	501	-2.5	-0.50	501	501	501	6060
1708968600	503.5	2.5	0.50	503.5	503.5	503.5	15229
1708709400	501	0	0.00	501	501	501	38035
1708623000	501	-2.5	-0.50	496	520	496	15646
1708536600	503.5	2.5	0.50	503.5	503.5	503.5	2341
1708450200	501	-2.5	-0.50	501	501	501	568
1708363800	503.5	-5	-0.98	503.5	503.5	503.5	4376
1708104600	508.5	-2.5	-0.49	500	508.5	500	15087
1708018200	511	-2.5	-0.49	511	511	511	1187
1707931800	513.5	2.5	0.49	513.5	513.5	513.5	10293
1707845400	511	-2.5	-0.49	511	511	511	7130
1707759000	513.5	0	0.00	513.5	513.5	513.5	6793
1707499800	513.5	0.5	0.10	505	513.5	505	22990
1707413400	513	0.5	0.10	513	513	513	8930
1707327000	512.5	0	0.00	512.5	512.5	512.5	15481
1707240600	512.5	1.5	0.29	510	512.5	510	4538
1707154200	511	0	0.00	511	511	511	13299
1706895000	511	0	0.00	505	511	505	121566
1706808600	511	19	3.86	511	511	511	2090
1706722200	492	-15	-2.96	500	500	492	9746
1706635800	507	0	0.00	507	507	507	0
1706549400	507	1.5	0.30	507	507	507	1324

Dunedin Enterprise Inves...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions