Abrdn DIversified Income And Growth (ADIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn DIversified Income And Growth

Date Open High Low Close* Volume
24/10/2017 118.75p 120.25p 118.75p 118.75p 300976
23/10/2017 120.00p 120.25p 117.94p 118.75p 396054
20/10/2017 120.25p 120.25p 118.43p 119.00p 236759
19/10/2017 119.50p 120.30p 118.50p 118.50p 275287
18/10/2017 120.00p 121.04p 119.50p 120.00p 301580
17/10/2017 121.00p 121.00p 120.00p 120.50p 229565
16/10/2017 120.25p 121.50p 120.00p 121.50p 273945
13/10/2017 120.50p 121.25p 120.25p 120.75p 395640
12/10/2017 122.00p 122.00p 120.75p 120.75p 11885
11/10/2017 122.00p 123.00p 120.50p 120.50p 50803
10/10/2017 122.50p 122.50p 121.25p 121.75p 29407
09/10/2017 122.50p 123.00p 121.50p 121.50p 36711
06/10/2017 122.00p 123.25p 121.25p 122.25p 77215
05/10/2017 123.00p 124.00p 122.00p 123.50p 31615
04/10/2017 125.00p 125.00p 123.00p 123.00p 52687
03/10/2017 122.50p 125.00p 121.50p 123.50p 177001
02/10/2017 120.50p 122.50p 120.25p 122.50p 91894
29/09/2017 120.50p 120.50p 120.50p 120.50p 915
28/09/2017 120.50p 120.50p 120.50p 120.50p 86
27/09/2017 120.00p 120.00p 119.00p 119.25p 15263
26/09/2017 118.25p 120.25p 118.25p 118.75p 180777
25/09/2017 119.00p 119.25p 119.00p 119.25p 33372
22/09/2017 119.00p 119.25p 119.00p 119.00p 614
21/09/2017 119.00p 119.00p 118.50p 119.00p 35144
20/09/2017 118.25p 119.25p 118.25p 119.00p 67658
19/09/2017 118.00p 118.50p 118.00p 118.50p 5661
18/09/2017 117.50p 118.50p 117.25p 118.50p 20410
15/09/2017 117.25p 118.00p 117.00p 117.00p 287534
14/09/2017 117.25p 118.00p 116.50p 117.50p 264561
13/09/2017 118.00p 118.00p 117.00p 117.75p 46328
12/09/2017 119.00p 119.00p 117.50p 117.75p 53532
11/09/2017 118.50p 118.75p 117.75p 118.00p 59020
08/09/2017 118.00p 118.25p 117.50p 117.75p 42686
07/09/2017 117.50p 118.25p 117.50p 118.25p 28417
06/09/2017 116.50p 117.50p 116.25p 117.50p 84039
05/09/2017 118.00p 118.00p 116.50p 116.50p 13317
04/09/2017 117.50p 117.50p 116.75p 117.38p 109606
01/09/2017 118.00p 118.50p 117.75p 118.50p 11456
31/08/2017 118.25p 119.00p 118.00p 118.50p 40616
30/08/2017 118.00p 119.75p 117.75p 118.25p 89821
29/08/2017 120.75p 120.75p 117.75p 118.50p 90232
25/08/2017 119.75p 120.62p 119.75p 120.62p 5233
24/08/2017 119.50p 120.50p 119.25p 120.50p 3715
23/08/2017 119.25p 120.50p 119.25p 120.50p 16277
22/08/2017 119.25p 120.50p 119.00p 120.50p 25623
21/08/2017 118.25p 119.50p 118.25p 119.00p 40736
18/08/2017 119.25p 119.50p 119.00p 119.00p 43743
17/08/2017 119.25p 120.25p 119.00p 119.25p 67278
16/08/2017 120.25p 120.25p 119.25p 119.75p 14915
15/08/2017 118.25p 119.75p 118.25p 118.75p 65227
14/08/2017 118.50p 119.00p 117.75p 118.50p 9075
11/08/2017 117.50p 118.25p 116.75p 118.25p 52986
10/08/2017 118.25p 118.75p 117.75p 118.00p 100236
09/08/2017 119.00p 119.25p 118.00p 119.25p 40669
08/08/2017 119.00p 120.50p 119.00p 119.38p 16412
07/08/2017 119.00p 119.50p 119.00p 119.00p 43274
04/08/2017 120.25p 120.25p 118.75p 119.50p 44182
03/08/2017 119.00p 120.00p 118.75p 119.00p 36675
02/08/2017 118.75p 119.50p 118.75p 118.75p 13916
01/08/2017 119.75p 119.75p 118.75p 119.25p 59769
31/07/2017 118.50p 118.75p 118.50p 118.50p 32758
28/07/2017 119.00p 120.00p 118.25p 119.12p 60824
27/07/2017 119.75p 120.50p 119.50p 119.50p 16765
26/07/2017 120.00p 121.25p 119.75p 120.50p 66611
25/07/2017 120.25p 120.25p 119.50p 119.50p 55000
24/07/2017 119.50p 121.75p 118.75p 121.75p 144367
21/07/2017 119.50p 120.75p 119.50p 120.75p 214383
20/07/2017 120.50p 120.75p 119.50p 120.00p 57880
19/07/2017 119.75p 120.50p 119.00p 120.00p 20107
18/07/2017 118.50p 119.25p 117.25p 119.25p 78132
17/07/2017 119.50p 119.50p 118.50p 119.00p 47550
14/07/2017 119.50p 119.50p 118.25p 118.50p 53133
13/07/2017 119.50p 119.50p 119.00p 119.50p 63021
12/07/2017 118.25p 119.75p 118.25p 119.38p 101524
11/07/2017 118.50p 119.00p 117.25p 117.25p 106908
10/07/2017 119.25p 119.25p 118.25p 118.50p 88703
07/07/2017 117.75p 119.50p 117.50p 118.50p 105752
06/07/2017 119.50p 119.50p 117.75p 118.25p 76281
05/07/2017 119.25p 119.75p 118.50p 119.00p 63362
04/07/2017 118.50p 119.25p 118.25p 119.00p 56340
03/07/2017 119.50p 120.00p 118.50p 119.00p 124090
30/06/2017 118.50p 119.25p 118.25p 118.50p 80033
29/06/2017 119.00p 119.75p 118.50p 118.50p 121766
28/06/2017 118.75p 119.75p 118.00p 118.50p 242911
27/06/2017 119.00p 119.50p 118.00p 119.00p 50137
26/06/2017 118.50p 119.00p 118.25p 118.50p 71559
23/06/2017 118.50p 118.50p 118.00p 118.50p 57884
22/06/2017 118.50p 119.00p 118.00p 118.50p 69844
21/06/2017 118.50p 119.50p 117.25p 119.00p 163965
20/06/2017 118.50p 119.50p 118.50p 118.75p 166738
19/06/2017 116.50p 118.00p 116.00p 118.00p 167076
16/06/2017 118.00p 118.25p 114.00p 114.00p 1237613
15/06/2017 117.75p 118.25p 116.00p 116.50p 670586
14/06/2017 118.25p 118.50p 117.00p 118.00p 512546
13/06/2017 117.00p 118.50p 116.74p 118.12p 509127
12/06/2017 116.50p 117.00p 116.00p 117.00p 325219
09/06/2017 114.50p 116.00p 114.00p 116.00p 417643
08/06/2017 114.75p 115.50p 113.50p 113.75p 522603
07/06/2017 115.50p 116.00p 114.75p 114.75p 563637
06/06/2017 116.00p 117.00p 115.50p 116.50p 593698
05/06/2017 118.75p 118.75p 116.00p 116.00p 575850
02/06/2017 115.25p 116.25p 115.00p 115.75p 326264
01/06/2017 114.25p 115.00p 113.50p 115.00p 346455
31/05/2017 114.50p 115.15p 114.10p 114.63p 777836
30/05/2017 115.00p 115.75p 113.70p 114.50p 578247
26/05/2017 116.50p 116.50p 114.45p 115.25p 314528
25/05/2017 115.01p 115.75p 115.00p 115.63p 263735
24/05/2017 117.25p 117.25p 114.75p 115.00p 591818
23/05/2017 116.25p 118.00p 115.00p 116.25p 626415
22/05/2017 116.25p 116.25p 115.00p 115.50p 402206
19/05/2017 114.50p 115.25p 113.50p 114.87p 493179
18/05/2017 115.75p 115.94p 114.25p 115.00p 806362
17/05/2017 117.25p 117.25p 115.75p 115.75p 569959
16/05/2017 117.00p 117.00p 116.00p 116.00p 821750
15/05/2017 116.00p 116.69p 115.75p 116.00p 437449
12/05/2017 116.00p 116.75p 115.75p 116.00p 429012
11/05/2017 115.50p 116.85p 115.50p 116.25p 461327
10/05/2017 115.25p 116.00p 115.25p 115.50p 260557
09/05/2017 115.75p 116.50p 115.27p 115.50p 435405
08/05/2017 115.75p 116.50p 115.00p 115.50p 463509
05/05/2017 114.75p 116.26p 114.75p 116.25p 250748
04/05/2017 115.50p 115.50p 114.49p 115.00p 374909
03/05/2017 116.50p 116.71p 114.40p 115.50p 561082
02/05/2017 116.75p 116.79p 115.05p 116.50p 489773
28/04/2017 115.75p 116.75p 115.75p 116.25p 900788
27/04/2017 116.75p 117.12p 115.50p 115.75p 663878
26/04/2017 116.75p 118.00p 116.34p 116.75p 469980
25/04/2017 117.75p 119.12p 116.75p 116.75p 455579
24/04/2017 118.00p 119.40p 117.00p 117.50p 455000
21/04/2017 118.75p 118.75p 116.25p 117.25p 312306
20/04/2017 117.00p 118.16p 116.00p 116.88p 356349
19/04/2017 117.25p 118.50p 115.75p 117.25p 492967
18/04/2017 118.00p 118.75p 116.00p 117.25p 673643
13/04/2017 116.25p 119.00p 116.00p 118.00p 643453
12/04/2017 116.50p 117.00p 116.40p 117.00p 1122159
11/04/2017 116.00p 117.81p 116.00p 116.25p 809479
10/04/2017 115.25p 117.00p 115.25p 117.00p 330002
07/04/2017 114.00p 116.00p 113.75p 115.25p 307862
06/04/2017 113.00p 114.56p 112.75p 114.00p 464998
05/04/2017 115.25p 116.14p 114.00p 115.00p 259093
04/04/2017 115.75p 116.18p 115.00p 115.25p 149896
03/04/2017 115.75p 115.89p 115.00p 115.50p 451613
31/03/2017 116.25p 116.25p 114.50p 115.50p 394192
30/03/2017 115.50p 116.00p 115.00p 115.00p 343958
29/03/2017 116.00p 116.00p 114.75p 115.50p 223921
28/03/2017 114.50p 115.25p 113.98p 115.00p 440851
27/03/2017 114.00p 114.50p 113.06p 114.00p 557090
24/03/2017 114.75p 115.00p 114.50p 114.87p 220897
23/03/2017 114.75p 114.87p 114.25p 114.75p 215182
22/03/2017 114.25p 114.81p 114.25p 114.75p 510527
21/03/2017 114.50p 115.00p 114.39p 115.00p 2833276
20/03/2017 114.50p 115.13p 114.10p 114.75p 405977
17/03/2017 114.25p 115.03p 114.00p 114.75p 501590
16/03/2017 115.25p 115.25p 114.20p 114.37p 376443
15/03/2017 114.00p 114.25p 113.56p 114.25p 316434
14/03/2017 114.00p 114.75p 113.50p 114.00p 1637645
13/03/2017 113.50p 114.61p 113.25p 114.00p 359174
10/03/2017 113.50p 114.39p 113.50p 114.00p 349606
09/03/2017 113.50p 114.37p 113.50p 113.75p 483017
08/03/2017 113.25p 114.00p 113.25p 113.75p 329251
07/03/2017 113.00p 114.00p 112.00p 113.25p 405698
06/03/2017 116.25p 116.25p 112.25p 112.75p 286116
03/03/2017 113.75p 114.49p 113.00p 113.00p 166325
02/03/2017 114.00p 115.13p 113.50p 113.87p 263692
01/03/2017 113.50p 115.25p 113.13p 114.50p 395566
28/02/2017 113.00p 113.50p 112.75p 113.25p 485836
27/02/2017 113.00p 113.60p 112.50p 113.00p 1149032
24/02/2017 112.50p 113.23p 112.50p 112.87p 277787
23/02/2017 114.00p 114.00p 112.75p 113.00p 419067
22/02/2017 113.50p 114.21p 112.55p 113.00p 455376
21/02/2017 113.25p 113.81p 113.19p 113.50p 560732
20/02/2017 113.50p 114.22p 111.82p 113.25p 492036
17/02/2017 114.50p 114.50p 113.50p 113.50p 87721
16/02/2017 114.00p 114.86p 113.75p 113.75p 246646
15/02/2017 114.00p 115.47p 114.00p 114.00p 318474
14/02/2017 114.50p 115.12p 113.80p 114.00p 523700
13/02/2017 114.00p 118.00p 112.50p 114.25p 667813
10/02/2017 111.00p 111.90p 110.50p 111.25p 320851
09/02/2017 109.75p 110.70p 109.00p 110.50p 336350
08/02/2017 109.75p 110.25p 109.50p 109.50p 357042
07/02/2017 109.00p 110.25p 108.50p 110.00p 310385
06/02/2017 109.00p 109.75p 108.44p 108.75p 113854
03/02/2017 108.75p 109.75p 108.25p 109.75p 267878
02/02/2017 109.00p 109.49p 108.00p 108.00p 457584
01/02/2017 108.00p 108.75p 107.50p 108.12p 154162
31/01/2017 108.00p 108.62p 107.75p 108.50p 238361
30/01/2017 108.00p 108.48p 107.50p 108.00p 413796
27/01/2017 108.75p 109.50p 107.50p 108.12p 243935
26/01/2017 108.50p 109.75p 108.00p 108.75p 353923
25/01/2017 108.00p 108.70p 107.50p 108.50p 202586
24/01/2017 108.50p 108.50p 107.81p 108.25p 158199
23/01/2017 107.50p 109.45p 105.00p 108.00p 220438
20/01/2017 109.00p 109.00p 108.00p 108.25p 164075
19/01/2017 108.00p 109.23p 107.50p 108.00p 253559
18/01/2017 109.00p 109.00p 107.88p 108.00p 382909
17/01/2017 107.75p 108.81p 107.70p 108.25p 410878
16/01/2017 108.50p 109.00p 102.34p 109.00p 393837
13/01/2017 108.25p 109.00p 108.00p 108.50p 311160
12/01/2017 108.50p 108.63p 107.00p 108.00p 358248
11/01/2017 107.00p 108.25p 107.00p 108.00p 244178

*Close Price adjusted for both dividends and splits