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
24/03/2016 120.00p 121.25p 119.75p 120.50p 333952
23/03/2016 123.00p 123.00p 121.00p 121.50p 385749
22/03/2016 122.50p 125.00p 122.50p 124.00p 230477
21/03/2016 121.50p 123.75p 121.50p 123.25p 201949
18/03/2016 123.00p 124.00p 121.88p 124.00p 279834
17/03/2016 123.50p 124.00p 121.75p 123.00p 403013
16/03/2016 122.50p 123.50p 121.50p 122.50p 258073
15/03/2016 122.50p 122.50p 121.00p 121.50p 301691
14/03/2016 120.00p 122.75p 120.00p 122.75p 328202
11/03/2016 121.25p 122.00p 120.30p 120.75p 149021
10/03/2016 120.25p 122.00p 120.04p 120.50p 172813
09/03/2016 121.50p 122.75p 120.50p 120.50p 220886
08/03/2016 122.50p 124.00p 121.50p 122.75p 241190
07/03/2016 122.00p 124.00p 121.50p 123.25p 291572
04/03/2016 122.50p 123.75p 121.22p 123.00p 267559
03/03/2016 122.25p 122.25p 120.42p 121.75p 184498
02/03/2016 120.75p 121.79p 120.50p 121.75p 313545
01/03/2016 119.75p 120.54p 119.75p 120.50p 133505
29/02/2016 118.00p 119.75p 117.75p 119.75p 948069
26/02/2016 119.50p 120.00p 118.58p 119.50p 249311
25/02/2016 118.00p 119.25p 117.50p 117.75p 305951
24/02/2016 119.25p 119.25p 117.50p 117.75p 207382
23/02/2016 120.25p 120.50p 118.75p 119.50p 239310
22/02/2016 120.00p 121.00p 119.75p 121.00p 129039
19/02/2016 120.25p 120.25p 118.58p 119.50p 129715
18/02/2016 119.25p 120.00p 119.01p 120.00p 224287
17/02/2016 118.50p 120.00p 118.20p 120.00p 595729
16/02/2016 119.25p 120.06p 117.75p 117.75p 252817
15/02/2016 119.50p 121.00p 118.75p 119.50p 371280
12/02/2016 117.00p 117.75p 115.50p 116.50p 251808
11/02/2016 116.00p 116.75p 114.19p 116.50p 377824
10/02/2016 119.00p 119.00p 117.22p 118.38p 123872
09/02/2016 120.50p 120.64p 116.85p 117.00p 180549
08/02/2016 121.50p 123.50p 119.75p 119.75p 179575
05/02/2016 123.00p 123.49p 122.00p 122.00p 125033
04/02/2016 123.50p 123.75p 122.00p 122.00p 241778
03/02/2016 121.75p 123.00p 120.75p 120.75p 287700
02/02/2016 124.50p 126.14p 122.50p 122.50p 319718
01/02/2016 125.50p 127.34p 125.50p 125.50p 182481
29/01/2016 126.50p 127.37p 125.50p 125.50p 333527
28/01/2016 124.25p 127.50p 124.25p 124.50p 495058
27/01/2016 124.00p 125.34p 124.00p 124.50p 112261
26/01/2016 122.50p 124.89p 122.50p 124.00p 220450
25/01/2016 123.50p 125.00p 123.50p 123.75p 218583
22/01/2016 124.00p 125.00p 122.72p 123.25p 170758
21/01/2016 122.50p 123.50p 121.13p 121.75p 270558
20/01/2016 123.50p 123.50p 120.75p 120.75p 305114
19/01/2016 127.00p 127.25p 126.00p 126.00p 183365
18/01/2016 124.75p 125.62p 123.90p 124.00p 138274
15/01/2016 128.00p 128.58p 124.25p 124.25p 360847
14/01/2016 128.00p 129.00p 127.10p 128.00p 126242
13/01/2016 131.00p 132.00p 129.50p 129.50p 245990
12/01/2016 129.25p 130.25p 128.78p 129.25p 180020
11/01/2016 129.50p 130.00p 128.25p 128.25p 162798
08/01/2016 130.00p 130.00p 128.58p 128.75p 301083
07/01/2016 129.00p 129.69p 127.85p 128.50p 302457
06/01/2016 132.50p 133.75p 131.50p 131.50p 179124
05/01/2016 133.75p 134.50p 133.01p 133.25p 186719
04/01/2016 134.75p 135.00p 132.50p 132.50p 337904
31/12/2015 134.75p 135.00p 134.75p 135.00p 13863
30/12/2015 137.28p 137.28p 136.25p 136.63p 46666
29/12/2015 135.75p 137.31p 135.70p 136.25p 119715
24/12/2015 135.50p 137.00p 135.50p 135.50p 26364
23/12/2015 136.00p 136.55p 134.87p 135.50p 131229
22/12/2015 134.50p 135.75p 134.12p 134.50p 149141
21/12/2015 134.25p 135.50p 133.75p 133.75p 172042
18/12/2015 135.00p 136.00p 134.25p 136.00p 262716
17/12/2015 137.00p 137.00p 135.00p 136.25p 275827
16/12/2015 135.50p 136.25p 134.75p 134.75p 174819
15/12/2015 133.50p 135.00p 133.50p 134.50p 217161
14/12/2015 134.00p 135.50p 133.00p 133.00p 160230
11/12/2015 135.50p 135.85p 134.50p 134.50p 269447
10/12/2015 136.50p 137.00p 136.18p 136.50p 205823
09/12/2015 136.50p 138.00p 136.50p 136.75p 167171
08/12/2015 139.50p 139.50p 137.13p 137.25p 162279
07/12/2015 140.00p 140.00p 138.25p 139.00p 160009
04/12/2015 140.00p 140.00p 138.00p 138.00p 235794
03/12/2015 140.75p 141.00p 139.00p 139.00p 398605
02/12/2015 140.50p 140.75p 139.50p 140.75p 227005
01/12/2015 140.00p 140.47p 139.25p 140.00p 1635851
30/11/2015 138.50p 140.25p 138.50p 139.25p 301113
27/11/2015 139.75p 140.25p 138.50p 138.50p 333591
26/11/2015 137.50p 139.75p 137.00p 139.75p 741762
25/11/2015 138.00p 138.50p 137.72p 138.50p 155195
24/11/2015 138.00p 138.00p 136.72p 138.00p 345025
23/11/2015 137.50p 138.25p 136.89p 137.75p 131683
20/11/2015 137.50p 138.50p 137.00p 138.00p 149790
19/11/2015 137.00p 138.00p 136.03p 138.00p 180763
18/11/2015 136.25p 136.56p 135.29p 136.50p 193292
17/11/2015 135.25p 136.50p 135.06p 136.25p 273610
16/11/2015 134.25p 134.74p 133.86p 134.50p 144598
13/11/2015 135.25p 136.00p 134.50p 134.50p 257891
12/11/2015 136.75p 137.00p 135.50p 135.50p 219119
11/11/2015 136.00p 137.00p 135.50p 135.50p 306804
10/11/2015 137.00p 137.83p 135.75p 135.75p 169564
09/11/2015 138.25p 138.25p 137.00p 137.00p 206318
06/11/2015 138.75p 138.75p 137.75p 137.75p 201674
05/11/2015 136.75p 138.50p 136.75p 138.25p 149472
04/11/2015 138.00p 138.50p 137.25p 138.25p 186161
03/11/2015 138.00p 138.00p 136.95p 137.50p 98028
02/11/2015 137.50p 138.00p 136.58p 138.00p 265638
30/10/2015 138.75p 139.00p 137.50p 138.00p 177086
29/10/2015 137.50p 138.85p 137.50p 138.50p 187571
28/10/2015 137.50p 139.00p 136.60p 138.50p 1026147
27/10/2015 136.25p 137.31p 136.25p 136.25p 181483
26/10/2015 136.50p 137.50p 136.43p 136.50p 125832
23/10/2015 136.75p 137.13p 135.50p 137.00p 263603
22/10/2015 137.00p 137.00p 135.50p 135.50p 113983
21/10/2015 136.75p 137.00p 135.18p 136.75p 252475
20/10/2015 136.25p 136.73p 135.31p 136.25p 84674
19/10/2015 136.50p 136.75p 135.88p 136.50p 113669
16/10/2015 135.25p 136.55p 135.25p 136.50p 112262
15/10/2015 135.50p 136.50p 134.50p 136.50p 216813
14/10/2015 135.75p 136.00p 134.50p 135.50p 96374
13/10/2015 135.50p 136.50p 134.60p 136.50p 127664
12/10/2015 136.25p 136.50p 135.04p 136.00p 399238
09/10/2015 136.50p 136.50p 135.00p 136.50p 238200
08/10/2015 136.00p 136.50p 134.50p 136.00p 107488
07/10/2015 136.00p 137.00p 135.70p 136.25p 210582
06/10/2015 136.00p 136.50p 134.50p 136.50p 149112
05/10/2015 135.00p 135.75p 134.50p 135.75p 114440
02/10/2015 132.00p 133.50p 132.00p 133.50p 90147
01/10/2015 131.75p 134.00p 131.75p 132.75p 134866
30/09/2015 132.25p 132.50p 130.50p 130.50p 134988
29/09/2015 129.50p 132.00p 129.31p 131.50p 235428
28/09/2015 132.25p 133.75p 131.50p 132.75p 188075
25/09/2015 132.50p 133.48p 132.00p 132.25p 163631
24/09/2015 133.75p 134.50p 130.00p 130.00p 322601
23/09/2015 133.50p 135.25p 132.81p 134.50p 247937
22/09/2015 134.50p 134.84p 132.00p 132.00p 147677
21/09/2015 133.25p 135.00p 133.00p 135.00p 132727
18/09/2015 133.50p 135.00p 132.00p 135.00p 451361
17/09/2015 134.00p 134.25p 132.75p 134.25p 199016
16/09/2015 132.50p 134.00p 131.50p 134.00p 219160
15/09/2015 131.00p 132.75p 130.38p 131.25p 290781
14/09/2015 131.50p 131.75p 129.50p 129.75p 183545
11/09/2015 130.00p 130.78p 129.00p 129.50p 213304
10/09/2015 130.50p 132.24p 130.00p 130.25p 206044
09/09/2015 133.25p 135.25p 133.00p 133.00p 135606
08/09/2015 132.50p 133.75p 131.75p 131.75p 222595
07/09/2015 130.50p 132.50p 130.50p 131.00p 160807
04/09/2015 132.00p 132.56p 130.00p 130.00p 228259
03/09/2015 133.75p 134.50p 132.68p 133.25p 236350
02/09/2015 132.75p 133.65p 131.78p 132.50p 195264
01/09/2015 132.00p 134.50p 131.25p 132.75p 161342
28/08/2015 133.50p 135.00p 133.11p 134.75p 74558
27/08/2015 134.00p 135.00p 132.50p 134.00p 229900
26/08/2015 134.00p 134.00p 129.50p 130.50p 326322
25/08/2015 129.00p 136.00p 128.25p 135.50p 541791
24/08/2015 128.50p 130.40p 124.54p 126.75p 411136
21/08/2015 135.75p 136.89p 134.50p 134.50p 254478
20/08/2015 137.00p 138.00p 136.75p 137.75p 203536
19/08/2015 137.50p 138.93p 137.22p 137.25p 139437
18/08/2015 138.00p 139.00p 138.00p 139.00p 267859
17/08/2015 138.50p 139.47p 137.47p 138.75p 303759
14/08/2015 137.75p 138.00p 136.88p 137.25p 165189
13/08/2015 139.00p 139.00p 136.50p 137.00p 304404
12/08/2015 137.50p 138.75p 136.75p 137.75p 435575
11/08/2015 137.25p 139.25p 137.25p 138.50p 268991
10/08/2015 139.25p 139.25p 138.00p 139.00p 185271
07/08/2015 138.75p 139.00p 137.50p 137.50p 238115
06/08/2015 137.75p 138.75p 137.75p 138.75p 190433
05/08/2015 135.50p 138.75p 135.50p 138.75p 238226
04/08/2015 136.50p 137.22p 135.00p 136.50p 374652
03/08/2015 136.50p 136.50p 135.25p 136.50p 179722
31/07/2015 137.00p 137.00p 135.65p 137.00p 147849
30/07/2015 136.50p 137.00p 135.16p 136.50p 301415
29/07/2015 136.00p 136.64p 135.00p 136.50p 573051
28/07/2015 136.25p 137.00p 135.37p 136.75p 319611
27/07/2015 136.00p 136.80p 134.36p 135.50p 690136
24/07/2015 136.25p 137.64p 135.46p 136.00p 1188045
23/07/2015 137.25p 137.25p 135.51p 136.25p 578229
22/07/2015 137.00p 137.00p 135.66p 136.00p 944918
21/07/2015 137.50p 137.87p 136.75p 137.25p 434928
20/07/2015 138.00p 138.00p 137.00p 138.00p 287370
17/07/2015 136.50p 137.75p 136.50p 137.00p 106567
16/07/2015 137.00p 138.00p 136.75p 137.00p 259585
15/07/2015 136.25p 137.70p 135.45p 137.25p 305474
14/07/2015 136.49p 136.78p 135.03p 135.75p 210627
13/07/2015 136.00p 136.75p 134.57p 136.50p 342941
10/07/2015 135.25p 135.50p 134.75p 135.00p 348178
09/07/2015 133.50p 134.78p 132.43p 133.75p 330290
08/07/2015 133.00p 134.00p 131.95p 133.50p 254377
07/07/2015 131.50p 134.50p 131.50p 131.50p 124516
06/07/2015 133.00p 134.50p 132.74p 133.25p 93742
03/07/2015 134.00p 135.75p 134.00p 134.00p 162788
02/07/2015 135.50p 135.75p 134.83p 135.50p 247882
01/07/2015 135.00p 135.00p 134.00p 134.00p 251828
30/06/2015 134.50p 135.25p 133.75p 134.00p 320036
29/06/2015 133.00p 135.75p 132.00p 135.75p 285214
26/06/2015 136.00p 136.50p 134.99p 136.25p 258572
25/06/2015 136.75p 137.25p 136.25p 137.00p 182921
24/06/2015 137.50p 137.58p 136.25p 136.50p 358122
23/06/2015 137.00p 137.00p 136.00p 136.25p 383795
22/06/2015 136.00p 136.31p 134.55p 136.00p 296085
19/06/2015 135.00p 135.27p 134.00p 134.00p 249616
18/06/2015 133.75p 134.50p 133.60p 134.25p 280539
17/06/2015 134.50p 134.50p 133.50p 134.00p 144894
16/06/2015 133.50p 134.38p 133.25p 133.50p 155995
15/06/2015 134.50p 135.00p 134.10p 134.25p 222146

*Close Price adjusted for both dividends and splits