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
25/01/2013 130.70p 131.50p 130.05p 131.50p 191097
24/01/2013 129.20p 130.30p 129.05p 130.00p 337306
23/01/2013 128.60p 129.10p 128.50p 129.10p 290897
22/01/2013 128.00p 129.00p 128.00p 129.00p 174311
21/01/2013 128.10p 128.60p 127.51p 128.60p 251245
18/01/2013 127.90p 128.28p 126.60p 127.20p 353201
17/01/2013 126.40p 127.10p 125.71p 126.60p 140826
16/01/2013 126.20p 126.50p 125.80p 126.00p 142703
15/01/2013 126.50p 126.70p 125.80p 125.80p 296192
14/01/2013 127.90p 127.90p 126.00p 126.00p 301983
11/01/2013 127.30p 127.50p 126.40p 126.40p 213347
10/01/2013 126.80p 127.20p 125.91p 126.10p 378454
09/01/2013 126.10p 126.40p 125.41p 125.60p 222390
08/01/2013 125.70p 125.71p 125.00p 125.40p 189557
07/01/2013 125.40p 125.50p 125.00p 125.50p 299184
04/01/2013 124.50p 126.16p 124.00p 125.00p 182297
03/01/2013 124.10p 124.80p 123.50p 124.00p 224692
02/01/2013 123.70p 124.50p 122.90p 124.50p 260139
31/12/2012 121.80p 121.80p 120.60p 121.50p 85531
28/12/2012 123.40p 123.40p 121.70p 121.70p 170684
27/12/2012 122.10p 123.20p 121.80p 121.80p 142956
24/12/2012 122.30p 123.00p 121.90p 122.00p 198989
21/12/2012 123.00p 123.00p 121.70p 122.20p 460342
20/12/2012 123.10p 123.50p 122.40p 123.50p 320036
19/12/2012 122.80p 123.20p 122.70p 122.70p 173408
18/12/2012 122.90p 123.10p 122.40p 122.40p 373481
17/12/2012 122.20p 122.93p 121.50p 121.50p 171912
14/12/2012 122.20p 123.10p 122.10p 122.80p 91075
13/12/2012 122.50p 122.50p 121.80p 122.20p 118978
12/12/2012 121.30p 122.90p 121.30p 122.90p 120612
11/12/2012 121.40p 121.44p 121.00p 121.20p 112073
10/12/2012 120.60p 121.60p 120.32p 121.10p 118318
07/12/2012 120.40p 121.50p 120.15p 121.50p 136581
06/12/2012 121.20p 121.40p 120.50p 120.70p 141413
05/12/2012 120.00p 121.10p 120.00p 121.10p 272986
04/12/2012 120.70p 121.00p 120.03p 120.40p 182217
03/12/2012 120.50p 120.82p 119.70p 119.90p 245923
30/11/2012 120.70p 121.00p 120.00p 120.00p 265544
29/11/2012 119.90p 120.80p 119.90p 120.20p 197519
28/11/2012 118.70p 119.40p 118.50p 119.40p 208345
27/11/2012 119.90p 119.90p 118.91p 119.30p 175977
26/11/2012 119.80p 119.80p 118.80p 119.50p 167299
23/11/2012 119.80p 119.80p 118.85p 119.00p 104661
22/11/2012 119.50p 120.00p 118.80p 118.80p 198014
21/11/2012 118.10p 119.50p 118.04p 119.50p 213489
20/11/2012 118.00p 119.50p 117.51p 119.50p 100688
19/11/2012 117.10p 118.00p 116.95p 118.00p 330806
16/11/2012 117.30p 117.50p 116.40p 116.40p 201890
15/11/2012 118.20p 118.20p 117.20p 118.00p 180049
14/11/2012 119.30p 119.70p 118.50p 118.50p 259218
13/11/2012 118.60p 120.00p 118.20p 120.00p 180962
12/11/2012 119.50p 120.00p 119.10p 119.30p 197413
09/11/2012 119.10p 120.00p 118.00p 119.20p 273126
08/11/2012 120.30p 120.40p 119.10p 119.10p 271256
07/11/2012 121.70p 121.80p 119.60p 120.00p 292495
06/11/2012 121.60p 121.96p 120.50p 120.50p 268142
05/11/2012 121.70p 121.70p 120.50p 121.30p 196235
02/11/2012 121.20p 121.80p 120.50p 121.80p 146578
01/11/2012 121.40p 121.40p 120.60p 120.60p 261908
31/10/2012 121.60p 122.00p 120.50p 121.10p 146697
30/10/2012 121.30p 121.70p 120.50p 120.50p 180918
29/10/2012 120.30p 120.90p 119.60p 120.90p 149472
26/10/2012 120.90p 121.10p 119.72p 121.10p 236652
25/10/2012 121.30p 121.40p 120.50p 121.40p 110203
24/10/2012 120.50p 121.30p 120.10p 120.20p 119847
23/10/2012 122.90p 122.90p 120.00p 120.00p 192086
22/10/2012 122.40p 123.00p 121.50p 122.00p 108497
19/10/2012 121.50p 123.00p 121.50p 123.00p 137560
18/10/2012 121.60p 122.60p 121.60p 121.90p 129606
17/10/2012 121.50p 122.50p 121.31p 122.30p 231495
16/10/2012 121.40p 121.60p 120.70p 121.20p 508136
15/10/2012 121.20p 121.20p 119.80p 120.50p 268498
12/10/2012 120.60p 121.08p 120.10p 120.20p 193994
11/10/2012 120.90p 121.10p 119.93p 120.70p 298508
10/10/2012 121.70p 121.70p 120.20p 120.20p 247436
09/10/2012 122.30p 122.30p 121.00p 121.00p 359235
08/10/2012 122.00p 122.70p 121.80p 122.40p 167476
05/10/2012 122.70p 123.40p 122.18p 123.40p 319129
04/10/2012 122.20p 122.70p 121.80p 122.30p 377338
03/10/2012 121.80p 122.90p 121.50p 122.20p 142523
02/10/2012 122.30p 123.10p 121.60p 122.80p 120643
01/10/2012 121.20p 122.80p 121.20p 122.40p 140677
28/09/2012 121.50p 121.50p 119.80p 119.80p 142477
27/09/2012 121.40p 121.50p 120.40p 120.40p 129060
26/09/2012 122.60p 123.50p 120.40p 120.40p 401578
25/09/2012 123.50p 124.40p 123.00p 124.40p 89213
24/09/2012 124.20p 124.20p 122.00p 122.70p 140421
21/09/2012 123.90p 124.00p 122.80p 122.80p 377543
20/09/2012 122.60p 123.60p 122.00p 123.00p 161461
19/09/2012 124.20p 124.70p 123.30p 124.60p 240195
18/09/2012 123.40p 124.00p 122.30p 124.00p 160937
17/09/2012 124.50p 124.60p 123.10p 124.10p 314082
14/09/2012 122.40p 124.80p 122.30p 124.50p 451449
13/09/2012 121.00p 121.80p 120.11p 121.80p 120269
12/09/2012 121.30p 121.30p 120.00p 120.70p 214480
11/09/2012 121.20p 121.20p 120.32p 120.70p 161981
10/09/2012 121.10p 121.20p 120.53p 121.20p 109306
07/09/2012 119.30p 121.20p 119.30p 121.20p 185930
06/09/2012 119.00p 120.20p 118.10p 120.20p 185588
05/09/2012 119.00p 119.48p 117.50p 117.60p 191876
04/09/2012 120.00p 121.25p 119.50p 121.00p 170543
03/09/2012 121.00p 121.60p 120.10p 121.50p 160471
31/08/2012 120.40p 121.10p 119.31p 119.90p 143042
30/08/2012 121.20p 121.40p 119.80p 120.00p 211129
29/08/2012 121.40p 121.49p 120.31p 121.00p 224806
28/08/2012 121.40p 121.57p 120.61p 121.40p 95368
24/08/2012 120.90p 121.90p 120.40p 121.00p 224408
23/08/2012 121.90p 121.90p 120.60p 121.60p 196840
22/08/2012 121.60p 122.16p 120.81p 121.20p 71693
21/08/2012 122.50p 123.00p 121.60p 123.00p 249755
20/08/2012 121.50p 122.50p 120.90p 120.90p 202810
17/08/2012 122.00p 122.50p 121.49p 122.50p 295267
16/08/2012 121.90p 121.90p 121.00p 121.60p 219788
15/08/2012 121.10p 121.50p 120.50p 120.50p 72908
14/08/2012 121.90p 121.90p 120.70p 121.80p 211806
13/08/2012 121.20p 121.60p 120.40p 121.60p 115946
10/08/2012 121.50p 121.50p 120.65p 121.50p 107640
09/08/2012 121.50p 121.50p 120.31p 121.50p 76037
08/08/2012 120.20p 121.50p 120.10p 121.50p 176243
07/08/2012 120.10p 121.25p 120.10p 121.20p 60600
06/08/2012 120.00p 121.50p 119.96p 121.50p 235393
03/08/2012 119.00p 120.30p 118.15p 120.30p 255551
02/08/2012 118.90p 119.50p 117.80p 117.90p 149045
01/08/2012 118.80p 118.90p 117.70p 118.20p 88199
31/07/2012 118.60p 119.38p 117.60p 117.60p 184304
30/07/2012 118.00p 119.00p 117.20p 118.60p 279648
27/07/2012 116.40p 117.90p 115.22p 117.90p 256928
26/07/2012 113.50p 116.02p 113.50p 115.70p 227113
25/07/2012 114.30p 115.11p 113.50p 113.50p 184591
24/07/2012 115.40p 115.50p 113.10p 113.10p 132050
23/07/2012 116.00p 116.30p 113.68p 113.70p 183693
20/07/2012 119.70p 119.70p 116.85p 117.90p 158599
19/07/2012 117.80p 119.80p 117.80p 119.80p 259169
18/07/2012 118.50p 118.90p 117.30p 118.90p 371230
17/07/2012 120.30p 120.30p 117.60p 118.10p 200039
16/07/2012 119.50p 121.00p 119.00p 121.00p 246572
13/07/2012 118.10p 119.90p 117.94p 119.90p 63099
12/07/2012 117.30p 118.56p 117.30p 118.10p 81384
11/07/2012 118.30p 119.60p 117.50p 119.60p 154393
10/07/2012 118.30p 119.40p 117.80p 118.70p 188202
09/07/2012 118.50p 119.00p 117.33p 117.90p 424385
06/07/2012 119.40p 119.50p 118.00p 118.50p 496644
05/07/2012 118.90p 120.08p 117.50p 118.50p 124739
04/07/2012 119.40p 119.40p 118.27p 119.30p 84158
03/07/2012 117.00p 119.40p 117.00p 119.40p 75575
02/07/2012 115.50p 118.39p 115.50p 117.20p 223395
29/06/2012 114.90p 115.90p 114.70p 115.00p 178470
28/06/2012 114.90p 114.90p 113.10p 113.50p 143913
27/06/2012 113.90p 114.90p 113.00p 114.80p 100149
26/06/2012 113.60p 113.70p 112.52p 112.90p 69257
25/06/2012 113.70p 114.38p 112.50p 112.50p 137966
22/06/2012 114.30p 114.50p 113.60p 113.60p 57811
21/06/2012 116.10p 116.20p 114.90p 114.90p 211367
20/06/2012 115.20p 116.40p 115.14p 116.40p 109395
19/06/2012 114.20p 116.50p 114.00p 116.50p 124405
18/06/2012 114.50p 115.20p 112.70p 112.70p 246141
15/06/2012 114.40p 114.70p 112.93p 113.00p 498450
14/06/2012 114.50p 114.50p 113.10p 113.50p 151070
13/06/2012 115.00p 115.30p 113.50p 113.50p 110657
12/06/2012 114.90p 114.90p 113.20p 113.20p 191288
11/06/2012 115.80p 115.80p 113.60p 113.60p 156832
08/06/2012 115.00p 115.00p 112.80p 114.30p 183544
07/06/2012 113.50p 115.00p 113.50p 114.20p 452311
06/06/2012 110.50p 114.00p 110.10p 114.00p 329896
01/06/2012 111.60p 112.76p 110.00p 111.00p 263936
31/05/2012 114.20p 114.20p 111.00p 111.00p 125247
30/05/2012 114.60p 114.60p 112.60p 112.60p 161769
29/05/2012 114.80p 115.40p 114.00p 114.60p 185724
28/05/2012 114.10p 114.70p 113.10p 113.50p 188546
25/05/2012 114.70p 114.80p 112.50p 112.60p 219425
24/05/2012 114.20p 114.90p 113.02p 113.50p 191907
23/05/2012 113.50p 114.30p 112.20p 112.20p 196821
22/05/2012 114.80p 115.78p 113.60p 114.60p 566815
21/05/2012 114.50p 115.30p 113.70p 113.90p 280635
18/05/2012 115.50p 115.80p 114.00p 114.50p 239610
17/05/2012 117.10p 117.10p 115.30p 115.80p 332363
16/05/2012 117.30p 118.30p 115.80p 118.20p 133464
15/05/2012 119.10p 119.10p 117.10p 119.10p 55295
14/05/2012 118.50p 118.70p 117.20p 118.70p 230191
11/05/2012 118.60p 120.50p 118.60p 120.50p 173177
10/05/2012 119.70p 120.25p 118.60p 119.90p 97041
09/05/2012 120.00p 120.53p 118.50p 119.20p 227461
08/05/2012 122.80p 122.91p 120.00p 120.00p 292008
04/05/2012 124.70p 125.00p 122.36p 122.60p 188849
03/05/2012 125.60p 125.70p 124.20p 124.70p 145109
02/05/2012 126.30p 126.30p 124.90p 125.50p 121665
01/05/2012 125.00p 126.50p 124.80p 126.50p 160525
30/04/2012 126.40p 126.52p 125.10p 125.10p 162739
27/04/2012 124.00p 126.70p 124.00p 126.70p 186712
26/04/2012 124.30p 125.40p 124.03p 124.20p 193886
25/04/2012 124.30p 125.50p 124.30p 124.50p 133845
24/04/2012 123.80p 125.20p 123.40p 124.00p 142251
23/04/2012 124.80p 124.80p 122.90p 124.30p 245459
20/04/2012 125.10p 126.30p 124.90p 126.30p 128549
19/04/2012 126.10p 126.87p 125.80p 126.30p 125003
18/04/2012 126.80p 127.50p 126.00p 127.50p 80667
17/04/2012 124.60p 127.70p 124.60p 127.70p 90375
16/04/2012 125.60p 126.70p 124.60p 124.60p 176991
13/04/2012 126.10p 126.70p 124.20p 124.20p 184865
12/04/2012 124.50p 126.00p 123.60p 125.50p 135631

*Close Price adjusted for both dividends and splits