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
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
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

*Close Price adjusted for both dividends and splits