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
10/01/2017 107.25p 108.00p 107.25p 107.75p 588401
09/01/2017 109.00p 109.00p 107.25p 107.50p 859838
06/01/2017 107.75p 108.00p 105.00p 107.50p 556134
05/01/2017 108.75p 109.00p 107.75p 108.00p 229792
04/01/2017 108.75p 110.25p 108.74p 109.00p 179694
03/01/2017 109.50p 110.24p 109.00p 109.75p 386357
30/12/2016 109.75p 109.75p 108.55p 108.75p 203499
29/12/2016 108.50p 109.75p 108.39p 109.00p 135817
28/12/2016 108.75p 109.50p 108.00p 109.50p 221951
23/12/2016 108.50p 108.50p 107.75p 108.50p 77561
22/12/2016 108.00p 108.62p 107.73p 108.50p 598978
21/12/2016 108.75p 109.00p 107.62p 108.75p 593511
20/12/2016 107.25p 108.50p 107.25p 108.50p 350396
19/12/2016 108.25p 109.15p 107.23p 107.75p 316960
16/12/2016 105.75p 110.75p 105.56p 109.00p 534236
15/12/2016 106.75p 107.00p 105.75p 107.00p 135319
14/12/2016 105.50p 106.75p 105.20p 105.75p 339098
13/12/2016 105.00p 106.00p 104.53p 105.88p 336103
12/12/2016 105.50p 106.08p 103.12p 104.88p 407924
09/12/2016 102.75p 105.50p 102.75p 105.50p 322838
08/12/2016 105.00p 106.25p 103.80p 104.50p 372767
07/12/2016 105.00p 106.00p 104.00p 104.75p 313055
06/12/2016 105.25p 105.50p 103.25p 104.50p 701518
05/12/2016 105.25p 105.75p 102.00p 104.50p 256319
02/12/2016 106.25p 106.25p 103.50p 105.75p 453899
01/12/2016 106.25p 106.83p 105.48p 106.50p 295484
30/11/2016 109.25p 109.50p 105.00p 106.25p 831935
29/11/2016 103.00p 105.68p 102.44p 105.25p 365287
28/11/2016 103.00p 104.00p 102.00p 102.63p 438026
25/11/2016 104.75p 105.12p 103.00p 103.75p 229162
24/11/2016 105.50p 105.50p 103.29p 103.50p 519294
23/11/2016 107.00p 108.00p 104.25p 104.25p 195211
22/11/2016 106.75p 108.00p 105.25p 106.62p 121307
21/11/2016 106.00p 107.25p 105.75p 106.50p 258403
18/11/2016 107.00p 107.88p 106.00p 106.38p 283395
17/11/2016 108.50p 109.00p 106.48p 108.00p 179850
16/11/2016 107.50p 108.50p 107.00p 108.00p 224688
15/11/2016 108.50p 110.00p 107.00p 108.50p 163096
14/11/2016 109.50p 110.01p 108.00p 108.62p 285647
11/11/2016 107.75p 108.25p 107.39p 108.25p 218079
10/11/2016 106.25p 108.75p 105.25p 107.62p 944716
09/11/2016 101.50p 106.75p 101.01p 106.75p 337691
08/11/2016 104.50p 105.50p 104.00p 105.00p 1033345
07/11/2016 106.00p 106.50p 104.50p 104.75p 288031
04/11/2016 105.00p 105.25p 103.00p 104.38p 264134
03/11/2016 106.00p 106.00p 104.88p 105.50p 180961
02/11/2016 106.25p 106.50p 105.45p 105.62p 288747
01/11/2016 107.00p 107.00p 105.50p 105.50p 351758
31/10/2016 107.00p 107.75p 105.39p 106.00p 404213
28/10/2016 105.00p 106.75p 105.00p 106.62p 223879
27/10/2016 107.00p 107.11p 104.50p 106.12p 317883
26/10/2016 107.75p 108.00p 107.00p 107.50p 493230
25/10/2016 108.00p 108.87p 106.00p 107.75p 170723
24/10/2016 106.75p 108.00p 106.64p 107.50p 325582
21/10/2016 106.00p 106.97p 105.00p 105.75p 192481
20/10/2016 106.50p 107.25p 106.00p 106.00p 403311
19/10/2016 106.25p 107.25p 105.25p 106.75p 241838
18/10/2016 106.25p 107.75p 106.00p 107.75p 284135
17/10/2016 106.50p 107.47p 105.00p 105.75p 268927
14/10/2016 108.50p 109.50p 93.43p 107.00p 448879
13/10/2016 109.50p 110.40p 107.45p 108.25p 308397
12/10/2016 110.75p 111.73p 110.02p 110.25p 266516
11/10/2016 111.25p 112.50p 111.00p 111.00p 319678
10/10/2016 111.50p 112.50p 110.00p 112.00p 489083
07/10/2016 111.50p 112.25p 111.50p 112.25p 301797
06/10/2016 111.75p 112.34p 111.25p 111.25p 421930
05/10/2016 111.75p 112.75p 111.25p 111.75p 413970
04/10/2016 112.25p 114.05p 111.75p 112.25p 759474
03/10/2016 110.50p 112.50p 110.50p 111.25p 210076
30/09/2016 110.50p 111.25p 109.00p 111.00p 351132
29/09/2016 110.00p 113.00p 110.00p 110.75p 386699
28/09/2016 110.25p 111.00p 109.51p 110.50p 132616
27/09/2016 109.25p 110.65p 109.00p 110.00p 391361
26/09/2016 110.50p 111.83p 106.00p 109.00p 315389
23/09/2016 112.50p 112.50p 109.00p 111.50p 199051
22/09/2016 111.50p 112.75p 111.50p 112.50p 205062
21/09/2016 114.25p 114.25p 109.00p 112.25p 268452
20/09/2016 113.50p 113.50p 112.00p 113.50p 280194
19/09/2016 114.00p 114.00p 110.00p 113.50p 251097
16/09/2016 111.50p 113.25p 108.75p 112.50p 484581
15/09/2016 110.50p 112.50p 109.50p 112.50p 353130
14/09/2016 111.50p 114.00p 104.65p 113.00p 176870
13/09/2016 113.25p 113.50p 110.50p 111.50p 170210
12/09/2016 111.75p 112.00p 110.66p 111.75p 258729
09/09/2016 113.00p 113.75p 111.25p 111.50p 255324
08/09/2016 114.75p 115.25p 112.25p 113.00p 336649
07/09/2016 112.50p 113.75p 112.25p 113.25p 155114
06/09/2016 114.25p 114.75p 112.00p 113.00p 251746
05/09/2016 114.75p 115.71p 113.50p 113.75p 182498
02/09/2016 114.75p 116.75p 112.50p 112.50p 266415
01/09/2016 114.50p 114.75p 111.75p 113.00p 221811
31/08/2016 113.75p 114.00p 112.25p 112.25p 440643
30/08/2016 112.00p 113.00p 111.25p 112.75p 499876
26/08/2016 110.00p 111.50p 109.25p 110.50p 242728
25/08/2016 111.00p 111.84p 110.00p 110.50p 347640
24/08/2016 111.25p 112.70p 109.00p 111.25p 194184
23/08/2016 111.00p 113.00p 109.75p 111.50p 438332
22/08/2016 112.00p 112.50p 111.00p 112.25p 432353
19/08/2016 111.50p 112.25p 110.50p 111.50p 319889
18/08/2016 114.00p 114.00p 110.98p 112.25p 246479
17/08/2016 115.00p 115.00p 111.25p 112.00p 245263
16/08/2016 113.00p 113.72p 112.50p 112.50p 348722
15/08/2016 112.00p 114.50p 112.00p 113.00p 327644
12/08/2016 114.00p 114.00p 112.50p 112.75p 328883
11/08/2016 114.00p 114.63p 111.75p 112.50p 149265
10/08/2016 113.50p 115.16p 112.50p 113.25p 385061
09/08/2016 112.00p 114.25p 111.75p 113.00p 832808
08/08/2016 112.00p 114.00p 111.36p 112.25p 554886
05/08/2016 112.50p 112.50p 110.91p 111.50p 409906
04/08/2016 111.75p 112.50p 110.75p 111.25p 359564
03/08/2016 113.75p 113.75p 110.15p 111.00p 451658
02/08/2016 116.00p 116.48p 113.47p 113.50p 547343
01/08/2016 120.00p 120.00p 116.50p 118.00p 386560
29/07/2016 118.75p 121.00p 117.50p 119.25p 155980
28/07/2016 118.00p 119.00p 115.50p 119.00p 415258
27/07/2016 120.00p 120.00p 116.14p 119.00p 290497
26/07/2016 117.00p 118.25p 116.64p 118.25p 261523
25/07/2016 118.00p 119.00p 116.75p 119.00p 149411
22/07/2016 117.25p 118.50p 116.58p 118.00p 199527
21/07/2016 116.50p 119.25p 116.00p 118.50p 188039
20/07/2016 116.75p 118.54p 116.50p 117.75p 145190
19/07/2016 116.50p 117.06p 116.50p 117.00p 167854
18/07/2016 116.00p 117.25p 115.56p 117.25p 134242
15/07/2016 115.75p 116.50p 114.75p 116.50p 174995
14/07/2016 117.00p 117.50p 114.75p 116.50p 163842
13/07/2016 116.00p 116.50p 114.71p 116.25p 224432
12/07/2016 113.50p 123.25p 113.25p 116.00p 456251
11/07/2016 112.50p 115.11p 111.85p 114.00p 1018799
08/07/2016 113.00p 114.50p 111.50p 111.87p 409834
07/07/2016 111.00p 114.07p 111.00p 114.00p 331990
06/07/2016 113.00p 113.79p 110.00p 112.50p 298901
05/07/2016 114.00p 115.42p 108.00p 113.00p 407976
04/07/2016 115.50p 117.74p 114.00p 115.75p 219137
01/07/2016 116.00p 116.75p 114.50p 116.75p 106850
30/06/2016 113.50p 116.13p 113.50p 115.00p 207320
29/06/2016 113.00p 116.50p 111.00p 115.25p 425685
28/06/2016 111.00p 114.67p 110.00p 111.50p 249100
27/06/2016 114.00p 115.83p 110.25p 110.25p 265359
24/06/2016 113.00p 116.24p 111.95p 114.25p 152625
23/06/2016 117.50p 120.00p 117.00p 118.25p 282187
22/06/2016 118.00p 119.29p 117.79p 118.25p 224532
21/06/2016 117.00p 119.50p 117.00p 119.50p 165404
20/06/2016 118.00p 118.62p 117.00p 118.50p 415089
17/06/2016 115.75p 116.54p 115.50p 116.50p 454027
16/06/2016 115.00p 116.04p 114.75p 115.00p 190930
15/06/2016 117.25p 117.50p 115.50p 117.00p 463724
14/06/2016 116.50p 117.56p 113.50p 114.75p 438735
13/06/2016 117.50p 118.75p 116.50p 116.50p 292525
10/06/2016 120.25p 121.21p 118.00p 118.50p 232584
09/06/2016 121.00p 122.00p 120.00p 120.25p 167469
08/06/2016 123.00p 123.00p 121.00p 122.75p 128826
07/06/2016 122.25p 124.00p 121.00p 121.00p 187691
06/06/2016 122.75p 124.00p 122.25p 122.25p 132295
03/06/2016 122.50p 124.00p 122.00p 122.50p 293784
02/06/2016 122.50p 123.00p 122.00p 122.00p 150600
01/06/2016 124.00p 124.00p 122.50p 123.50p 174097
31/05/2016 124.50p 124.50p 122.50p 123.50p 202508
27/05/2016 123.00p 123.65p 121.63p 123.00p 292948
26/05/2016 123.00p 123.72p 123.00p 123.00p 160682
25/05/2016 123.50p 123.50p 121.84p 123.50p 344671
24/05/2016 122.00p 123.00p 121.00p 123.00p 161503
23/05/2016 121.50p 122.50p 121.50p 122.50p 167251
20/05/2016 122.50p 123.00p 120.65p 122.50p 202248
19/05/2016 121.00p 121.63p 119.22p 119.50p 194129
18/05/2016 121.00p 121.65p 121.00p 121.00p 163262
17/05/2016 122.75p 123.50p 121.50p 121.50p 191452
16/05/2016 120.25p 122.25p 120.25p 121.00p 69773
13/05/2016 120.75p 121.45p 120.22p 120.75p 79154
12/05/2016 121.50p 122.50p 120.60p 122.50p 177908
11/05/2016 122.75p 123.00p 121.50p 122.75p 124761
10/05/2016 121.00p 123.00p 121.00p 121.50p 168075
09/05/2016 121.25p 122.00p 120.50p 121.00p 213872
06/05/2016 121.50p 121.50p 120.00p 120.00p 96019
05/05/2016 122.50p 123.00p 120.50p 120.75p 303506
04/05/2016 122.00p 123.00p 120.30p 120.75p 272148
03/05/2016 120.50p 122.00p 119.75p 120.25p 175666
29/04/2016 123.00p 123.50p 121.00p 121.50p 158149
28/04/2016 123.25p 124.00p 121.50p 122.00p 171148
27/04/2016 123.50p 124.00p 121.45p 123.00p 267055
26/04/2016 122.00p 123.50p 121.50p 121.75p 145544
25/04/2016 120.75p 122.22p 120.65p 121.25p 245958
22/04/2016 122.50p 123.75p 121.00p 121.25p 105744
21/04/2016 123.25p 124.50p 122.00p 123.25p 267624
20/04/2016 122.00p 123.49p 121.25p 123.25p 258443
19/04/2016 124.25p 124.50p 121.50p 123.00p 231187
18/04/2016 122.50p 123.50p 120.55p 123.00p 237578
15/04/2016 123.50p 124.50p 121.00p 122.50p 299439
14/04/2016 123.00p 124.50p 122.56p 122.75p 240830
13/04/2016 123.50p 124.25p 122.93p 123.00p 263106
12/04/2016 123.00p 123.75p 122.32p 123.00p 223074
11/04/2016 123.25p 124.50p 122.87p 124.50p 262208
08/04/2016 123.00p 123.25p 121.36p 123.00p 401339
07/04/2016 123.25p 123.25p 121.00p 121.25p 339160
06/04/2016 119.50p 121.75p 119.00p 121.75p 354142
05/04/2016 120.00p 121.00p 118.69p 119.00p 308604
04/04/2016 120.00p 121.00p 119.00p 121.00p 765581
01/04/2016 119.00p 120.50p 118.00p 120.50p 636089
31/03/2016 120.50p 121.50p 119.50p 121.00p 360862
30/03/2016 120.75p 122.50p 120.50p 121.75p 227516
29/03/2016 120.25p 121.75p 119.80p 121.00p 311953

*Close Price adjusted for both dividends and splits