Dunedin Smaller Companies Inv Trust Share Price (DNDL) - Buy DNDL Shares

View your Watch List Add DNDL to your Watch List
Time period:    Moving average:     Compare to: 
Dunedin Smaller Companies Inv Trust (DNDL) share price history chart
Current Price:  
220.00p
on 26-04-2017 at 16:08:22
Change:   1.12p fall 0.51 %
Buy:   223.50p
Sell:   218.25p
   
Dunedin Smaller Companies Inv Trust (DNDL, DNDL.L, LON:DNDL) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 4,000 at 220.62p Days Range: 215.44 - 222.69p
Day's Volume: 24,117 52wk Range: 173.75 - 228.50p
Last Close: 221.12p Market Capitalisation:* £ 105.60 m
Open: 220.25p VWAP: 219.10p
ISIN: GB00B1GCL258 Shares in Issue: 48.00 m
Sector:  Equity Investment Instruments    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell4000220.62p1651980468560835Ordinary Trade -Delayed Publication15:06:08 - 26/04
Sell2000220.00p1652571022344658Automated Trade15:56:15 - 26/04
Buy2000222.69p1651980468566185Ordinary Trade15:27:27 - 26/04
Sell3335220.62p1651980468562877Ordinary Trade15:14:40 - 26/04
Sell610220.70p1651980468557446Ordinary Trade14:51:35 - 26/04
Sell7509215.44p1651980468539325Ordinary Trade -Delayed Publication12:58:57 - 26/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
25 Apr 2017 (Tue) 220.78 223.75 218.32 221.12 21,166
24 Apr 2017 (Mon) 223.75 223.75 216.00 219.25 19,715
21 Apr 2017 (Fri) 216.62 219.86 216.62 218.75 12,336
20 Apr 2017 (Thu) 219.86 219.86 218.62 218.62 3,500
19 Apr 2017 (Wed) 214.25 218.88 214.25 218.88 24,938
18 Apr 2017 (Tue) 216.00 222.00 215.25 218.12 21,670
17 Apr 2017 (Mon) 219.75 222.00 217.63 220.00 50,936
14 Apr 2017 (Fri) 219.75 222.00 217.63 220.00 50,936
13 Apr 2017 (Thu) 219.75 222.00 217.62 220.00 50,936
12 Apr 2017 (Wed) 219.75 219.75 213.61 217.25 11,506
11 Apr 2017 (Tue) 211.25 218.65 211.25 214.38 7,056
10 Apr 2017 (Mon) 211.00 218.68 211.00 215.38 17,573
7 Apr 2017 (Fri) 210.81 215.78 210.81 212.88 41,363
6 Apr 2017 (Thu) 210.00 218.25 208.50 212.00 65,581
5 Apr 2017 (Wed) 211.00 219.75 211.00 215.62 30,523
4 Apr 2017 (Tue) 211.00 216.00 211.00 211.00 22,737
3 Apr 2017 (Mon) 219.75 219.75 210.86 219.75 24,971
31 Mar 2017 (Fri) 212.25 219.75 210.27 219.75 53,638
30 Mar 2017 (Thu) 215.00 220.00 215.00 220.00 686
29 Mar 2017 (Wed) 216.00 219.75 214.12 217.62 11,698
28 Mar 2017 (Tue) 214.25 219.00 212.00 215.50 14,127
27 Mar 2017 (Mon) 219.25 220.45 215.00 217.50 41,436

FTSE 100 Latest

ValueChange
7,290.8715.23  % rise
 

SSL