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
12/06/2015 136.00p 136.50p 135.00p 135.50p 235445
11/06/2015 136.25p 137.50p 136.25p 137.00p 269565
10/06/2015 137.00p 138.25p 135.72p 138.25p 495469
09/06/2015 135.50p 137.00p 135.50p 137.00p 235931
08/06/2015 136.00p 137.00p 136.00p 137.00p 197346
05/06/2015 136.75p 137.25p 136.00p 136.75p 359010
04/06/2015 137.25p 138.22p 137.00p 137.00p 189525
03/06/2015 139.50p 139.50p 137.25p 138.00p 286241
02/06/2015 140.50p 140.50p 137.50p 137.75p 404833
01/06/2015 140.00p 140.34p 139.00p 139.00p 415371
29/05/2015 140.00p 140.33p 138.70p 139.00p 321882
28/05/2015 139.50p 140.00p 138.92p 140.00p 274926
27/05/2015 137.25p 139.50p 136.88p 139.50p 288721
26/05/2015 138.25p 138.25p 137.25p 137.25p 252038
22/05/2015 137.25p 138.75p 136.92p 138.00p 300538
21/05/2015 138.25p 138.25p 136.69p 136.75p 147064
20/05/2015 137.25p 137.75p 136.15p 136.50p 431012
19/05/2015 136.25p 137.31p 136.00p 136.00p 352578
18/05/2015 136.75p 136.75p 135.50p 136.75p 164585
15/05/2015 135.00p 136.50p 134.78p 135.50p 235160
14/05/2015 134.00p 136.24p 134.00p 134.75p 247324
13/05/2015 134.00p 135.75p 132.93p 134.25p 248692
12/05/2015 133.25p 133.86p 131.97p 132.00p 526635
11/05/2015 134.00p 134.25p 133.00p 133.00p 293648
08/05/2015 132.50p 134.00p 131.44p 133.00p 762692
07/05/2015 131.25p 131.75p 129.47p 131.00p 359920
06/05/2015 131.75p 133.00p 131.73p 132.00p 371944
05/05/2015 132.50p 133.25p 131.50p 132.00p 436757
01/05/2015 131.00p 132.03p 130.62p 131.00p 204837
30/04/2015 132.00p 132.75p 131.00p 131.25p 374713
29/04/2015 133.50p 134.06p 131.50p 131.75p 274359
28/04/2015 135.00p 135.25p 132.75p 132.75p 372055
27/04/2015 135.00p 135.42p 134.00p 134.00p 355321
24/04/2015 133.75p 135.11p 133.50p 135.00p 262725
23/04/2015 133.50p 134.75p 133.35p 133.75p 598044
22/04/2015 134.50p 135.36p 133.50p 134.00p 490464
21/04/2015 134.50p 135.50p 134.00p 135.25p 229872
20/04/2015 134.50p 134.75p 133.81p 134.50p 265768
17/04/2015 136.50p 136.75p 133.00p 133.00p 426003
16/04/2015 136.50p 136.75p 135.25p 135.25p 625893
15/04/2015 135.25p 136.25p 135.25p 136.00p 592054
14/04/2015 135.50p 136.75p 135.00p 135.25p 528389
13/04/2015 136.25p 136.75p 135.00p 136.50p 335667
10/04/2015 135.50p 136.74p 135.00p 136.00p 457681
09/04/2015 135.00p 136.00p 134.75p 135.25p 333501
08/04/2015 135.00p 135.91p 133.40p 134.50p 672701
07/04/2015 133.50p 134.75p 132.71p 134.75p 483264
02/04/2015 132.50p 133.25p 132.25p 132.25p 471412
01/04/2015 132.25p 132.50p 131.32p 132.50p 467688
31/03/2015 132.25p 133.25p 131.25p 131.25p 725397
30/03/2015 132.25p 132.75p 131.50p 131.75p 593963
27/03/2015 131.50p 132.65p 131.25p 131.50p 680381
26/03/2015 132.00p 133.25p 131.50p 133.00p 473515
25/03/2015 135.00p 135.20p 133.00p 133.00p 649131
24/03/2015 134.50p 135.75p 133.50p 133.50p 403989
23/03/2015 135.75p 135.75p 134.00p 134.50p 524571
20/03/2015 135.00p 136.00p 134.00p 136.00p 593628
19/03/2015 135.00p 135.39p 134.00p 135.25p 695034
18/03/2015 134.00p 135.00p 133.33p 134.75p 646012
17/03/2015 134.00p 134.00p 132.25p 133.25p 599413
16/03/2015 133.00p 134.20p 132.25p 132.50p 413355
13/03/2015 134.25p 134.25p 132.50p 132.50p 497440
12/03/2015 132.75p 134.00p 132.00p 133.25p 973753
11/03/2015 134.25p 134.25p 133.00p 133.00p 461840
10/03/2015 134.75p 135.50p 132.50p 132.50p 220320
09/03/2015 136.50p 136.50p 134.45p 135.25p 789047
06/03/2015 136.00p 137.00p 135.75p 135.75p 326375
05/03/2015 136.00p 136.75p 135.29p 136.00p 480294
04/03/2015 135.25p 136.10p 135.00p 135.50p 761487
03/03/2015 136.25p 136.50p 135.25p 135.25p 633479
02/03/2015 136.50p 136.50p 135.50p 135.50p 413445
27/02/2015 135.00p 136.50p 135.00p 136.13p 1011317
26/02/2015 135.00p 135.75p 134.63p 135.50p 656858
25/02/2015 135.25p 135.39p 134.00p 134.25p 548608
24/02/2015 135.00p 135.50p 134.39p 135.00p 488350
23/02/2015 134.75p 135.00p 134.00p 135.00p 334319
20/02/2015 134.00p 134.75p 134.00p 134.75p 428068
19/02/2015 134.75p 134.75p 133.75p 134.00p 417939
18/02/2015 134.50p 134.50p 133.76p 134.25p 417486
17/02/2015 133.50p 134.10p 132.81p 133.75p 530837
16/02/2015 133.50p 133.75p 132.25p 133.00p 452223
13/02/2015 132.75p 133.75p 132.25p 133.75p 362250
12/02/2015 132.50p 133.00p 131.75p 133.00p 599130
11/02/2015 132.25p 132.39p 131.34p 132.00p 475315
10/02/2015 131.50p 132.00p 131.25p 131.25p 721131
09/02/2015 132.25p 132.50p 131.50p 132.25p 288916
06/02/2015 132.75p 132.81p 132.00p 132.75p 462396
05/02/2015 131.75p 132.68p 131.45p 132.25p 241434
04/02/2015 132.75p 132.75p 131.50p 132.00p 228112
03/02/2015 131.50p 132.50p 131.00p 132.00p 660442
02/02/2015 130.75p 131.50p 130.65p 130.75p 477347
30/01/2015 131.50p 131.75p 130.90p 131.00p 748022
29/01/2015 131.00p 131.51p 130.50p 130.75p 833802
28/01/2015 131.25p 132.25p 131.00p 132.00p 655813
27/01/2015 132.00p 132.30p 131.20p 131.75p 444981
26/01/2015 130.00p 132.49p 130.00p 132.25p 311170
23/01/2015 130.00p 131.87p 130.00p 131.75p 682462
22/01/2015 128.50p 130.25p 128.40p 130.25p 927973
21/01/2015 127.50p 129.00p 127.00p 129.00p 543797
20/01/2015 127.25p 127.85p 126.37p 127.50p 336514
19/01/2015 127.50p 127.50p 126.25p 127.50p 343516
16/01/2015 126.50p 127.00p 125.45p 127.00p 530528
15/01/2015 126.25p 127.00p 124.55p 126.00p 360996
14/01/2015 127.25p 127.25p 124.44p 125.00p 315271
13/01/2015 128.75p 129.00p 127.94p 128.75p 306907
12/01/2015 129.00p 129.36p 128.00p 128.50p 339883
09/01/2015 130.00p 130.75p 128.50p 129.00p 226547
08/01/2015 130.75p 131.00p 130.00p 131.00p 267627
07/01/2015 128.50p 129.50p 127.50p 128.75p 290192
06/01/2015 128.25p 128.37p 125.50p 127.50p 415353
05/01/2015 130.75p 130.75p 128.10p 128.50p 244715
02/01/2015 130.00p 130.75p 129.67p 130.50p 68572
31/12/2014 131.31p 131.75p 130.25p 131.25p 56172
30/12/2014 131.50p 132.47p 130.25p 130.25p 205917
29/12/2014 132.50p 133.75p 132.40p 133.75p 175228
24/12/2014 134.50p 134.80p 133.00p 134.75p 168535
23/12/2014 134.50p 134.75p 133.25p 134.50p 73125
22/12/2014 133.50p 134.17p 132.86p 133.00p 200076
19/12/2014 133.00p 133.75p 132.25p 132.25p 242730
18/12/2014 130.00p 132.00p 129.60p 132.00p 475496
17/12/2014 129.00p 129.00p 127.50p 127.50p 227613
16/12/2014 128.00p 129.75p 127.75p 129.75p 299336
15/12/2014 131.00p 131.00p 127.75p 127.75p 258258
12/12/2014 133.00p 133.50p 130.25p 131.00p 342186
11/12/2014 134.00p 135.42p 133.25p 134.75p 291947
10/12/2014 136.00p 136.83p 135.02p 136.00p 177301
09/12/2014 138.00p 138.97p 134.50p 134.50p 359630
08/12/2014 139.00p 139.63p 138.50p 138.50p 334323
05/12/2014 138.50p 139.56p 138.45p 139.00p 268441
04/12/2014 138.00p 138.21p 137.50p 137.50p 161456
03/12/2014 137.50p 138.25p 137.00p 138.25p 129007
02/12/2014 137.25p 137.50p 136.64p 137.50p 200960
01/12/2014 137.00p 137.78p 136.50p 137.00p 168128
28/11/2014 137.50p 138.50p 136.99p 138.50p 216281
27/11/2014 136.75p 138.75p 136.75p 138.75p 211343
26/11/2014 137.75p 137.76p 136.50p 137.75p 166934
25/11/2014 137.00p 138.00p 136.50p 136.50p 180336
24/11/2014 137.25p 138.34p 137.07p 138.00p 141926
21/11/2014 137.00p 137.75p 136.50p 137.00p 90798
20/11/2014 136.75p 137.74p 136.50p 136.50p 130674
19/11/2014 137.00p 138.00p 137.00p 137.00p 231436
18/11/2014 138.00p 138.43p 137.00p 137.00p 261804
17/11/2014 136.75p 137.81p 136.75p 137.25p 314288
14/11/2014 137.00p 137.75p 136.50p 137.75p 145944
13/11/2014 136.50p 137.25p 135.60p 136.50p 444711
12/11/2014 134.25p 135.50p 134.25p 135.00p 285076
11/11/2014 134.75p 135.25p 133.70p 134.75p 236478
10/11/2014 134.25p 134.50p 132.65p 134.00p 310950
07/11/2014 133.50p 133.50p 132.50p 133.00p 529111
06/11/2014 132.50p 132.88p 132.15p 132.62p 171656
05/11/2014 132.75p 133.00p 131.89p 132.75p 386140
04/11/2014 132.50p 133.22p 131.25p 131.25p 346004
03/11/2014 132.50p 133.51p 132.50p 132.88p 254764
31/10/2014 133.00p 133.70p 132.12p 132.75p 933325
30/10/2014 130.50p 133.50p 130.50p 132.00p 934029
29/10/2014 129.25p 129.93p 128.75p 129.25p 139488
28/10/2014 128.00p 129.00p 128.00p 128.00p 80943
27/10/2014 128.00p 129.19p 127.10p 128.75p 182193
24/10/2014 127.75p 129.00p 127.75p 127.75p 109536
23/10/2014 127.50p 129.00p 127.00p 129.00p 171250
22/10/2014 127.25p 128.00p 126.50p 127.50p 123118
21/10/2014 125.25p 127.00p 125.25p 127.00p 105764
20/10/2014 125.50p 126.25p 124.25p 124.25p 312345
17/10/2014 124.25p 125.75p 122.98p 125.50p 207061
16/10/2014 123.00p 124.50p 119.25p 124.50p 616631
15/10/2014 125.00p 125.00p 121.68p 122.75p 342562
14/10/2014 125.00p 126.00p 123.50p 126.00p 351045
13/10/2014 125.25p 126.00p 123.50p 125.00p 232149
10/10/2014 127.50p 127.50p 125.75p 125.75p 292964
09/10/2014 131.00p 131.00p 128.50p 128.50p 261535
08/10/2014 128.75p 130.30p 128.50p 130.00p 238769
07/10/2014 131.00p 131.00p 129.61p 129.75p 295724
06/10/2014 131.00p 131.27p 130.50p 131.00p 216347
03/10/2014 129.75p 130.75p 129.75p 130.00p 245260
02/10/2014 131.75p 131.75p 129.00p 129.00p 334060
01/10/2014 132.75p 133.61p 131.09p 131.25p 244260
30/09/2014 133.75p 134.31p 133.25p 134.00p 125640
29/09/2014 134.00p 135.00p 133.25p 133.50p 119301
26/09/2014 134.00p 134.86p 133.50p 133.50p 107190
25/09/2014 137.00p 137.00p 134.00p 134.00p 244212
24/09/2014 135.50p 135.97p 134.75p 135.25p 181935
23/09/2014 135.50p 136.11p 134.50p 134.75p 227560
22/09/2014 136.00p 136.75p 135.50p 136.50p 223633
19/09/2014 137.50p 137.50p 136.15p 137.50p 195651
18/09/2014 135.00p 136.00p 134.50p 134.50p 134862
17/09/2014 134.75p 135.75p 134.36p 135.00p 198307
16/09/2014 135.25p 136.25p 134.25p 134.50p 281064
15/09/2014 136.00p 136.19p 135.00p 136.00p 125217
12/09/2014 135.50p 136.50p 134.94p 136.00p 133995
11/09/2014 135.75p 136.00p 135.00p 135.75p 128114
10/09/2014 136.75p 136.81p 135.25p 135.25p 275358
09/09/2014 139.00p 139.00p 137.50p 138.50p 83912
08/09/2014 138.00p 139.00p 137.65p 138.50p 247572
05/09/2014 137.75p 139.75p 137.75p 139.75p 64252
04/09/2014 138.75p 139.25p 137.75p 137.75p 237818
03/09/2014 138.50p 139.18p 138.00p 138.25p 272263
02/09/2014 137.75p 138.25p 137.50p 138.25p 115078
01/09/2014 137.50p 138.25p 136.75p 138.25p 152328
29/08/2014 137.00p 137.93p 136.83p 137.75p 261564
28/08/2014 138.00p 138.00p 137.05p 138.00p 57158

*Close Price adjusted for both dividends and splits