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
08/11/2013 142.50p 142.50p 140.75p 142.00p 124385
07/11/2013 144.25p 144.85p 142.00p 142.00p 76025
06/11/2013 144.25p 144.25p 142.75p 143.00p 188280
05/11/2013 143.50p 143.75p 142.76p 143.75p 143013
04/11/2013 143.00p 143.50p 141.75p 143.50p 123513
01/11/2013 141.50p 142.56p 141.25p 141.75p 130914
31/10/2013 141.50p 142.50p 141.00p 142.00p 129839
30/10/2013 143.00p 143.39p 141.83p 142.25p 148422
29/10/2013 140.25p 142.50p 140.12p 142.50p 126778
28/10/2013 139.70p 141.41p 139.70p 139.75p 114376
25/10/2013 140.50p 140.93p 139.35p 140.75p 94768
24/10/2013 139.50p 140.50p 138.50p 139.75p 101146
23/10/2013 139.00p 140.75p 138.50p 138.50p 124762
22/10/2013 140.50p 140.87p 138.75p 140.75p 310042
21/10/2013 140.25p 141.35p 139.50p 139.50p 95055
18/10/2013 141.00p 141.00p 139.68p 140.50p 210247
17/10/2013 138.87p 140.50p 138.60p 140.50p 57479
16/10/2013 138.50p 140.25p 137.18p 140.25p 220553
15/10/2013 138.50p 140.25p 138.25p 139.50p 355587
14/10/2013 135.75p 138.00p 135.37p 138.00p 187233
11/10/2013 135.00p 136.50p 133.69p 136.50p 159252
10/10/2013 133.00p 134.50p 132.75p 134.50p 193115
09/10/2013 132.00p 133.00p 131.50p 132.00p 183093
08/10/2013 132.50p 133.50p 132.00p 132.00p 348467
07/10/2013 133.50p 134.25p 132.75p 132.75p 240090
04/10/2013 132.50p 134.50p 132.50p 133.00p 156075
03/10/2013 134.00p 134.50p 132.50p 132.50p 146204
02/10/2013 133.50p 134.00p 132.50p 132.50p 170566
01/10/2013 133.50p 134.92p 133.25p 134.00p 141066
30/09/2013 135.00p 135.00p 132.00p 132.00p 280175
27/09/2013 136.00p 136.00p 135.00p 135.00p 210682
26/09/2013 135.75p 136.94p 135.00p 135.00p 58259
25/09/2013 138.75p 138.75p 136.00p 136.00p 216552
24/09/2013 136.75p 139.00p 135.50p 139.00p 297743
23/09/2013 136.50p 138.50p 135.50p 135.50p 109226
20/09/2013 137.50p 139.50p 137.00p 139.50p 195317
19/09/2013 139.00p 139.25p 137.25p 139.00p 298712
18/09/2013 136.25p 137.00p 135.25p 135.25p 218006
17/09/2013 136.25p 136.75p 135.50p 135.50p 95205
16/09/2013 137.25p 137.80p 135.75p 135.75p 315298
13/09/2013 136.00p 136.50p 135.00p 135.50p 182206
12/09/2013 135.75p 136.50p 134.96p 135.00p 233616
11/09/2013 136.00p 138.00p 132.25p 135.00p 87416
10/09/2013 136.25p 138.00p 134.25p 138.00p 119239
09/09/2013 136.15p 136.24p 134.25p 134.25p 93541
06/09/2013 135.25p 136.50p 135.00p 136.50p 30367
05/09/2013 135.25p 135.43p 134.00p 135.25p 55233
04/09/2013 135.50p 135.50p 133.25p 133.25p 113886
03/09/2013 135.50p 135.50p 133.50p 133.50p 113835
02/09/2013 135.75p 135.75p 132.00p 134.00p 126703
30/08/2013 134.00p 134.25p 132.00p 132.00p 158908
29/08/2013 134.25p 135.35p 133.28p 133.75p 83858
28/08/2013 135.25p 136.25p 133.00p 133.75p 228851
27/08/2013 136.75p 137.00p 135.15p 136.25p 154809
23/08/2013 135.00p 137.00p 134.75p 137.00p 135106
22/08/2013 134.25p 135.75p 133.50p 135.75p 186753
21/08/2013 135.25p 136.15p 133.75p 134.25p 160663
20/08/2013 134.50p 135.75p 134.00p 135.00p 165413
19/08/2013 136.44p 136.75p 135.25p 135.75p 135060
16/08/2013 135.75p 136.24p 135.00p 135.87p 177365
15/08/2013 137.25p 138.37p 134.90p 135.00p 215214
14/08/2013 139.00p 139.75p 137.00p 137.00p 212523
13/08/2013 139.00p 139.75p 137.75p 139.75p 127250
12/08/2013 138.50p 138.52p 137.42p 137.75p 88149
09/08/2013 137.50p 137.84p 135.50p 137.25p 110371
08/08/2013 136.00p 136.50p 135.42p 135.50p 179605
07/08/2013 137.00p 137.00p 135.25p 135.25p 109948
06/08/2013 137.25p 137.50p 135.75p 135.75p 132926
05/08/2013 138.00p 139.13p 137.25p 137.25p 87948
02/08/2013 138.50p 139.00p 137.00p 139.00p 210140
01/08/2013 136.50p 138.07p 136.50p 137.00p 168871
31/07/2013 136.50p 137.85p 135.75p 136.25p 244359
30/07/2013 136.75p 136.75p 135.75p 135.75p 98557
29/07/2013 135.50p 136.50p 135.00p 135.00p 208425
26/07/2013 135.50p 136.75p 135.00p 135.00p 78189
25/07/2013 135.50p 136.50p 135.39p 136.00p 120045
24/07/2013 137.75p 137.75p 135.50p 135.50p 185513
23/07/2013 137.75p 138.75p 136.35p 137.50p 210908
22/07/2013 136.50p 137.83p 136.25p 137.00p 191793
19/07/2013 137.25p 137.75p 136.18p 136.25p 154417
18/07/2013 137.25p 137.75p 135.50p 137.75p 135623
17/07/2013 136.50p 137.82p 135.50p 135.50p 260890
16/07/2013 136.00p 137.50p 135.75p 137.50p 226280
15/07/2013 137.00p 137.50p 135.52p 136.00p 123696
12/07/2013 135.00p 136.50p 134.83p 136.50p 267408
11/07/2013 135.25p 136.50p 134.69p 135.00p 269770
10/07/2013 133.50p 134.00p 132.25p 134.00p 222611
09/07/2013 132.00p 133.68p 131.00p 133.50p 160653
08/07/2013 131.75p 133.18p 130.75p 131.00p 135115
05/07/2013 132.00p 134.00p 130.50p 130.75p 187993
04/07/2013 129.75p 132.50p 129.00p 132.50p 315580
03/07/2013 127.00p 128.25p 126.50p 128.25p 465272
02/07/2013 128.00p 128.94p 127.75p 128.25p 185211
01/07/2013 128.25p 129.25p 126.75p 128.00p 206393
28/06/2013 127.50p 127.75p 126.00p 127.50p 125587
27/06/2013 127.00p 128.25p 126.00p 126.00p 171883
26/06/2013 125.50p 126.75p 124.75p 125.50p 225885
25/06/2013 124.75p 125.90p 123.75p 124.75p 208747
24/06/2013 126.00p 128.50p 123.75p 123.75p 292284
21/06/2013 126.00p 128.50p 124.25p 128.50p 520392
20/06/2013 126.75p 129.25p 124.25p 124.25p 230947
19/06/2013 128.75p 129.45p 128.00p 129.25p 250631
18/06/2013 128.25p 129.31p 128.25p 128.25p 187347
17/06/2013 128.00p 129.24p 127.25p 127.25p 241672
14/06/2013 128.00p 128.85p 126.75p 126.75p 133162
13/06/2013 126.50p 128.25p 125.00p 127.00p 171205
12/06/2013 130.00p 131.50p 128.25p 128.25p 144134
11/06/2013 131.25p 131.50p 129.50p 131.50p 266357
10/06/2013 131.75p 132.00p 131.00p 131.75p 131675
07/06/2013 130.00p 131.50p 129.00p 131.00p 299014
06/06/2013 131.75p 131.75p 129.50p 129.50p 288774
05/06/2013 133.00p 134.70p 131.00p 131.00p 213574
04/06/2013 134.86p 135.00p 134.00p 134.00p 155376
03/06/2013 133.50p 135.00p 132.55p 135.00p 195330
31/05/2013 135.50p 137.00p 133.54p 136.00p 230175
30/05/2013 136.75p 137.00p 135.63p 137.00p 203531
29/05/2013 138.00p 138.50p 136.00p 137.00p 256959
28/05/2013 138.25p 138.50p 136.81p 138.50p 379018
24/05/2013 137.50p 137.50p 135.25p 137.00p 228787
23/05/2013 137.25p 137.25p 135.08p 136.25p 320822
22/05/2013 138.50p 140.86p 137.56p 140.25p 276703
21/05/2013 138.50p 139.00p 137.18p 139.00p 110887
20/05/2013 139.00p 139.13p 137.25p 137.25p 188443
17/05/2013 137.75p 138.75p 136.40p 138.75p 166025
16/05/2013 137.75p 137.75p 136.27p 137.75p 188213
15/05/2013 137.00p 137.40p 136.35p 137.25p 136883
14/05/2013 137.00p 137.66p 136.00p 136.50p 152088
13/05/2013 136.25p 137.00p 135.00p 137.00p 211920
10/05/2013 136.75p 136.75p 135.00p 135.00p 174004
09/05/2013 135.50p 135.64p 134.40p 135.00p 290384
08/05/2013 134.50p 136.00p 133.75p 136.00p 199543
07/05/2013 132.25p 134.42p 132.25p 133.75p 229114
03/05/2013 132.75p 133.00p 131.75p 133.00p 553314
02/05/2013 132.00p 132.50p 131.50p 131.50p 167609
01/05/2013 132.50p 132.90p 132.00p 132.25p 149098
30/04/2013 132.00p 133.00p 131.00p 132.00p 305679
29/04/2013 132.75p 133.00p 130.50p 133.00p 188432
26/04/2013 131.00p 132.35p 130.50p 130.50p 179839
25/04/2013 132.75p 132.89p 130.50p 131.88p 260466
24/04/2013 132.00p 132.75p 131.50p 132.00p 279093
23/04/2013 131.00p 132.09p 130.56p 132.00p 204026
22/04/2013 130.25p 131.72p 129.58p 130.75p 275411
19/04/2013 130.00p 130.30p 129.00p 130.25p 166990
18/04/2013 128.75p 129.50p 128.50p 129.00p 448808
17/04/2013 129.50p 130.50p 128.50p 129.00p 164138
16/04/2013 130.50p 132.00p 129.75p 130.50p 165883
15/04/2013 132.25p 132.25p 130.00p 132.00p 269746
12/04/2013 131.75p 132.75p 130.75p 130.75p 303539
11/04/2013 132.25p 132.75p 131.50p 132.75p 381735
10/04/2013 131.75p 132.25p 131.00p 132.25p 322530
09/04/2013 130.50p 131.25p 129.52p 131.25p 264567
08/04/2013 129.75p 130.50p 129.25p 129.62p 307018
05/04/2013 130.50p 131.56p 128.00p 130.00p 241873
04/04/2013 132.00p 133.00p 130.50p 130.50p 243778
03/04/2013 133.25p 133.79p 132.00p 133.00p 254260
02/04/2013 132.75p 134.00p 132.00p 133.62p 332571
28/03/2013 132.00p 133.00p 131.50p 133.00p 280544
27/03/2013 131.50p 131.90p 129.00p 131.75p 672726
26/03/2013 131.00p 131.75p 130.00p 131.75p 185178
25/03/2013 131.75p 131.88p 130.10p 130.25p 297513
22/03/2013 129.00p 131.00p 128.75p 130.75p 514856
21/03/2013 130.00p 130.25p 128.75p 129.00p 534813
20/03/2013 131.75p 131.75p 130.00p 130.25p 251609
19/03/2013 131.75p 132.00p 130.00p 130.25p 307107
18/03/2013 129.75p 134.40p 129.00p 130.75p 470696
15/03/2013 134.70p 135.09p 130.00p 130.00p 3596516
14/03/2013 135.00p 135.40p 133.30p 134.60p 376060
13/03/2013 136.00p 136.20p 133.30p 133.30p 358307
12/03/2013 136.30p 136.80p 135.50p 136.20p 235011
11/03/2013 135.20p 136.20p 135.20p 135.50p 179598
08/03/2013 136.00p 136.09p 135.10p 135.80p 308303
07/03/2013 134.10p 135.80p 134.10p 135.00p 245015
06/03/2013 134.80p 135.50p 134.55p 135.50p 191906
05/03/2013 133.20p 135.00p 133.20p 133.80p 170675
04/03/2013 133.00p 133.60p 132.31p 133.50p 120606
01/03/2013 132.90p 133.80p 132.17p 133.00p 227634
28/02/2013 133.50p 133.50p 132.50p 132.50p 144652
27/02/2013 132.00p 132.80p 131.90p 132.80p 185171
26/02/2013 131.60p 133.30p 131.50p 131.90p 125892
25/02/2013 132.80p 133.90p 132.72p 133.30p 218513
22/02/2013 132.60p 133.30p 131.80p 133.30p 188141
21/02/2013 132.50p 133.80p 131.80p 131.80p 203690
20/02/2013 132.00p 133.90p 132.00p 133.80p 226736
19/02/2013 132.00p 133.00p 131.10p 133.00p 321567
18/02/2013 131.90p 132.50p 131.00p 131.60p 217638
15/02/2013 131.10p 132.50p 131.00p 132.30p 139460
14/02/2013 131.50p 132.40p 131.00p 131.00p 162594
13/02/2013 131.30p 132.40p 130.79p 132.40p 302859
12/02/2013 131.00p 131.40p 130.41p 131.40p 111975
11/02/2013 130.40p 131.00p 129.91p 131.00p 187982
08/02/2013 129.10p 130.70p 129.10p 130.40p 116928
07/02/2013 130.60p 131.50p 129.50p 129.70p 182479
06/02/2013 131.90p 132.00p 130.60p 130.60p 209990
05/02/2013 130.70p 131.50p 130.50p 131.50p 248232
04/02/2013 132.50p 132.50p 130.40p 131.10p 345335
01/02/2013 131.00p 132.50p 130.25p 132.50p 182343
31/01/2013 130.80p 131.70p 130.50p 131.00p 281844
30/01/2013 132.00p 132.20p 130.70p 130.70p 279693
29/01/2013 132.10p 132.20p 131.50p 132.20p 184185
28/01/2013 131.50p 132.20p 131.15p 132.20p 186766

*Close Price adjusted for both dividends and splits