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
27/08/2014 137.25p 138.00p 137.00p 137.75p 181953
26/08/2014 136.00p 137.63p 136.00p 137.00p 172757
22/08/2014 136.25p 137.00p 135.75p 135.75p 144726
21/08/2014 136.50p 136.75p 135.68p 136.75p 132572
20/08/2014 136.00p 136.35p 135.50p 136.25p 183535
19/08/2014 135.75p 136.50p 135.33p 136.50p 219747
18/08/2014 135.00p 136.00p 134.76p 135.25p 186016
15/08/2014 135.25p 135.75p 133.50p 134.00p 202538
14/08/2014 134.00p 134.75p 133.72p 134.00p 171653
13/08/2014 132.75p 134.03p 132.75p 134.00p 154333
12/08/2014 132.00p 133.31p 132.00p 133.25p 210276
11/08/2014 132.50p 133.12p 131.75p 132.75p 111463
08/08/2014 131.25p 132.25p 130.40p 132.25p 139987
07/08/2014 133.50p 133.50p 131.75p 131.75p 211874
06/08/2014 133.00p 134.10p 132.19p 132.50p 124144
05/08/2014 134.50p 135.51p 133.50p 133.50p 266997
04/08/2014 134.75p 134.86p 134.00p 134.00p 136186
01/08/2014 134.50p 134.50p 132.97p 134.00p 181375
31/07/2014 136.25p 136.25p 134.50p 134.50p 90142
30/07/2014 136.00p 136.87p 135.00p 135.00p 255844
29/07/2014 135.75p 136.75p 135.50p 136.00p 93097
28/07/2014 135.25p 136.25p 135.25p 136.25p 169923
25/07/2014 136.25p 136.25p 135.25p 136.25p 164810
24/07/2014 135.25p 136.25p 134.50p 135.50p 344892
23/07/2014 135.75p 136.50p 135.25p 135.25p 138093
22/07/2014 135.25p 135.96p 134.56p 135.50p 126819
21/07/2014 134.00p 135.35p 133.89p 134.00p 152227
18/07/2014 133.50p 134.86p 133.50p 134.25p 225346
17/07/2014 134.75p 136.16p 134.50p 134.50p 95610
16/07/2014 135.00p 136.50p 135.00p 135.50p 119196
15/07/2014 136.00p 136.59p 134.75p 135.00p 200536
14/07/2014 137.00p 137.00p 135.25p 135.25p 307119
11/07/2014 136.00p 136.50p 134.82p 136.00p 215697
10/07/2014 135.00p 136.25p 134.00p 134.25p 119861
09/07/2014 136.00p 136.95p 135.50p 135.50p 157149
08/07/2014 137.25p 137.48p 136.25p 136.25p 83342
07/07/2014 136.75p 138.00p 136.50p 136.50p 299365
04/07/2014 137.75p 137.94p 136.50p 136.50p 145103
03/07/2014 137.50p 137.75p 136.25p 136.25p 192065
02/07/2014 135.50p 137.25p 135.50p 136.00p 219014
01/07/2014 135.25p 136.49p 135.00p 135.50p 151273
30/06/2014 135.25p 136.83p 135.25p 135.25p 83671
27/06/2014 135.00p 136.00p 135.00p 135.50p 138564
26/06/2014 136.00p 136.50p 135.56p 135.75p 92413
25/06/2014 137.50p 138.50p 135.40p 136.00p 213497
24/06/2014 138.50p 139.25p 137.76p 138.50p 96216
23/06/2014 139.25p 139.50p 138.30p 139.25p 101094
20/06/2014 139.00p 139.75p 138.25p 139.50p 228565
19/06/2014 138.50p 139.00p 137.75p 139.00p 144450
18/06/2014 136.75p 138.11p 136.01p 138.00p 124666
17/06/2014 136.50p 137.50p 135.50p 135.50p 86284
16/06/2014 138.00p 138.00p 136.39p 137.50p 204758
13/06/2014 138.00p 138.50p 136.48p 136.50p 168400
12/06/2014 138.25p 138.50p 137.87p 138.50p 36558
11/06/2014 139.50p 139.63p 137.00p 138.75p 311227
10/06/2014 140.75p 141.13p 139.50p 140.75p 135602
09/06/2014 141.25p 142.00p 140.25p 140.50p 142820
06/06/2014 140.00p 141.00p 139.58p 141.00p 170023
05/06/2014 139.25p 140.25p 139.00p 140.00p 148115
04/06/2014 139.75p 140.91p 139.25p 139.50p 229532
03/06/2014 141.50p 142.00p 139.76p 140.00p 497762
02/06/2014 142.00p 142.00p 140.17p 142.00p 171346
30/05/2014 141.75p 142.38p 140.13p 141.25p 165872
29/05/2014 142.25p 143.00p 141.75p 142.50p 176938
28/05/2014 142.00p 142.25p 141.00p 142.25p 240610
27/05/2014 140.50p 142.00p 139.35p 142.00p 361746
23/05/2014 139.50p 139.50p 138.51p 139.50p 149079
22/05/2014 139.75p 139.75p 138.50p 139.00p 167507
21/05/2014 139.50p 139.75p 138.55p 139.50p 165355
20/05/2014 139.50p 140.58p 138.75p 139.75p 217423
19/05/2014 140.25p 140.75p 139.50p 139.50p 164630
16/05/2014 139.75p 140.75p 139.25p 140.75p 170179
15/05/2014 140.00p 141.25p 139.25p 140.00p 119597
14/05/2014 141.00p 141.25p 140.00p 141.25p 158159
13/05/2014 140.75p 141.00p 139.50p 141.00p 177902
12/05/2014 140.50p 140.50p 139.03p 140.50p 138381
09/05/2014 139.50p 140.00p 138.14p 140.00p 185300
08/05/2014 139.75p 140.00p 138.25p 140.00p 117679
07/05/2014 139.25p 140.35p 138.53p 140.00p 87218
06/05/2014 139.50p 140.75p 139.24p 139.75p 154827
02/05/2014 140.50p 140.75p 139.58p 140.75p 102735
01/05/2014 139.61p 140.75p 139.50p 139.87p 207055
30/04/2014 140.50p 140.75p 139.64p 140.75p 143495
29/04/2014 138.50p 140.75p 138.50p 140.75p 227684
28/04/2014 138.00p 140.00p 138.00p 140.00p 204645
25/04/2014 138.75p 139.50p 137.99p 138.75p 82864
24/04/2014 138.50p 139.50p 137.50p 139.50p 126367
23/04/2014 138.50p 139.61p 137.50p 137.50p 294220
22/04/2014 138.25p 140.00p 137.89p 140.00p 210345
17/04/2014 138.50p 138.50p 137.07p 138.50p 175792
16/04/2014 137.00p 138.23p 136.94p 138.00p 191678
15/04/2014 137.00p 137.75p 136.00p 136.00p 324366
14/04/2014 136.00p 137.67p 135.15p 137.00p 498581
11/04/2014 135.75p 136.50p 135.25p 136.00p 313930
10/04/2014 137.25p 138.67p 136.50p 136.50p 217995
09/04/2014 137.00p 137.99p 136.00p 136.75p 190756
08/04/2014 135.25p 136.00p 133.75p 136.00p 281225
07/04/2014 136.75p 137.53p 134.50p 134.50p 478553
04/04/2014 137.00p 138.50p 137.00p 137.00p 157597
03/04/2014 137.00p 138.00p 136.75p 137.50p 393974
02/04/2014 137.50p 137.50p 136.68p 137.00p 206259
01/04/2014 137.50p 137.50p 136.25p 137.50p 226131
31/03/2014 136.00p 136.50p 135.66p 136.25p 185605
28/03/2014 137.00p 137.25p 135.25p 135.75p 326187
27/03/2014 135.56p 136.25p 135.00p 135.87p 219281
26/03/2014 136.00p 136.80p 135.50p 135.50p 125152
25/03/2014 136.54p 136.75p 135.75p 136.25p 127133
24/03/2014 135.50p 137.28p 135.50p 135.50p 203433
21/03/2014 136.00p 137.42p 136.00p 136.00p 176501
20/03/2014 137.25p 138.75p 136.31p 137.50p 234562
19/03/2014 139.25p 140.00p 138.00p 138.75p 238068
18/03/2014 138.50p 140.00p 138.25p 140.00p 160764
17/03/2014 139.25p 139.50p 137.50p 138.25p 182164
14/03/2014 137.50p 139.00p 137.49p 139.00p 128712
13/03/2014 138.75p 139.76p 138.50p 138.75p 58552
12/03/2014 139.00p 142.00p 138.33p 138.75p 218476
11/03/2014 141.50p 142.00p 140.50p 142.00p 136044
10/03/2014 141.00p 141.72p 140.39p 141.00p 170987
07/03/2014 142.75p 143.50p 140.50p 140.50p 261627
06/03/2014 142.00p 143.33p 141.75p 142.00p 105004
05/03/2014 142.50p 143.09p 141.64p 142.50p 135247
04/03/2014 141.25p 143.42p 139.25p 142.50p 308141
03/03/2014 141.00p 142.00p 139.19p 139.25p 229061
28/02/2014 141.00p 142.00p 140.64p 142.00p 145155
27/02/2014 140.75p 141.75p 139.67p 141.75p 74501
26/02/2014 139.75p 140.50p 139.50p 140.25p 176921
25/02/2014 140.50p 141.25p 139.75p 140.50p 124390
24/02/2014 140.50p 141.25p 139.71p 141.25p 140337
21/02/2014 140.50p 140.96p 139.50p 139.50p 127493
20/02/2014 139.00p 140.75p 138.88p 140.75p 211518
19/02/2014 140.00p 140.86p 139.58p 140.00p 133085
18/02/2014 140.00p 141.00p 139.70p 141.00p 144425
17/02/2014 140.00p 141.00p 139.42p 141.00p 96027
14/02/2014 140.50p 141.00p 139.00p 141.00p 394411
13/02/2014 139.50p 141.50p 139.00p 139.00p 133827
12/02/2014 140.00p 141.50p 139.25p 141.50p 443900
11/02/2014 139.00p 140.50p 138.50p 139.25p 325518
10/02/2014 138.00p 139.00p 137.26p 138.50p 211347
07/02/2014 136.25p 137.75p 136.25p 137.00p 195965
06/02/2014 136.50p 137.25p 134.25p 137.25p 791423
05/02/2014 135.00p 135.25p 134.15p 134.25p 485487
04/02/2014 134.50p 135.15p 133.87p 134.50p 142300
03/02/2014 137.00p 137.50p 134.50p 134.50p 425235
31/01/2014 137.50p 137.50p 134.88p 137.50p 373535
30/01/2014 136.50p 136.75p 134.92p 136.50p 265846
29/01/2014 138.25p 138.50p 134.75p 136.50p 353101
28/01/2014 137.25p 137.25p 136.17p 136.75p 374659
27/01/2014 136.00p 137.50p 134.70p 135.75p 207760
24/01/2014 139.00p 139.60p 137.03p 137.25p 203575
23/01/2014 140.00p 140.50p 139.00p 139.00p 302579
22/01/2014 140.50p 141.25p 139.77p 140.50p 286331
21/01/2014 140.00p 141.00p 140.00p 140.00p 312597
20/01/2014 139.75p 140.50p 139.75p 140.00p 144546
17/01/2014 140.50p 140.75p 139.75p 139.75p 225913
16/01/2014 140.25p 141.00p 139.36p 140.00p 202265
15/01/2014 139.75p 140.00p 139.00p 140.00p 257132
14/01/2014 139.50p 139.75p 138.18p 139.00p 88570
13/01/2014 139.00p 140.08p 138.50p 139.00p 450357
10/01/2014 139.50p 140.50p 138.50p 139.25p 119172
09/01/2014 139.50p 140.50p 138.75p 139.25p 489207
08/01/2014 139.25p 140.50p 139.01p 139.50p 286271
07/01/2014 139.25p 140.27p 139.00p 139.00p 227141
06/01/2014 139.50p 140.50p 139.25p 139.25p 186293
03/01/2014 139.00p 140.58p 139.00p 139.50p 150757
02/01/2014 140.00p 140.75p 139.39p 139.75p 131241
31/12/2013 139.50p 140.00p 139.00p 140.00p 243984
30/12/2013 139.00p 139.65p 138.11p 139.00p 177950
27/12/2013 139.50p 139.50p 137.90p 139.50p 67702
24/12/2013 137.75p 139.00p 137.75p 138.37p 57169
23/12/2013 138.50p 140.00p 137.75p 138.00p 157727
20/12/2013 140.50p 141.00p 139.00p 140.00p 122752
19/12/2013 139.00p 140.00p 136.75p 140.00p 199328
18/12/2013 137.00p 137.90p 136.75p 136.75p 135149
17/12/2013 136.75p 137.87p 136.75p 136.75p 302520
16/12/2013 136.25p 137.50p 136.25p 136.75p 461779
13/12/2013 136.00p 137.00p 135.15p 137.00p 106082
12/12/2013 136.25p 137.36p 135.00p 135.25p 359371
11/12/2013 137.00p 138.00p 136.63p 137.00p 314743
10/12/2013 137.00p 138.00p 136.50p 138.00p 102509
09/12/2013 137.50p 137.50p 136.13p 136.50p 221918
06/12/2013 136.00p 137.50p 135.50p 137.50p 207859
05/12/2013 136.00p 137.00p 135.50p 135.50p 362141
04/12/2013 136.75p 138.00p 136.25p 138.00p 169490
03/12/2013 137.00p 137.75p 136.00p 137.75p 337829
02/12/2013 139.50p 140.17p 137.34p 138.50p 778554
29/11/2013 140.00p 140.50p 139.50p 139.50p 383679
28/11/2013 140.00p 141.00p 139.50p 139.50p 889263
27/11/2013 140.00p 141.00p 139.00p 140.50p 74875
26/11/2013 141.50p 142.60p 140.00p 140.00p 354063
25/11/2013 142.50p 142.75p 141.62p 142.75p 58340
22/11/2013 141.75p 141.75p 140.75p 141.75p 158186
21/11/2013 141.00p 141.75p 140.25p 141.00p 218363
20/11/2013 141.50p 142.25p 141.00p 141.00p 67707
19/11/2013 141.25p 143.50p 141.00p 142.50p 101457
18/11/2013 143.00p 143.50p 141.25p 143.50p 88721
15/11/2013 141.50p 142.50p 141.25p 141.25p 73950
14/11/2013 142.00p 142.00p 140.75p 140.75p 98023
13/11/2013 142.50p 142.76p 140.00p 140.50p 139176
12/11/2013 143.00p 143.50p 141.95p 142.25p 82170
11/11/2013 143.00p 143.50p 141.50p 143.50p 42565

*Close Price adjusted for both dividends and splits