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
11/04/2012 123.00p 125.40p 122.30p 125.40p 402829
10/04/2012 125.40p 126.25p 123.50p 124.00p 204939
05/04/2012 125.00p 125.49p 124.31p 125.00p 249700
04/04/2012 127.10p 127.10p 124.20p 124.20p 219315
03/04/2012 128.40p 128.70p 127.40p 127.40p 218017
02/04/2012 126.60p 128.90p 125.40p 128.90p 324825
30/03/2012 126.00p 127.00p 125.65p 127.00p 125348
29/03/2012 126.50p 127.50p 125.20p 127.50p 247523
28/03/2012 127.20p 128.60p 127.20p 127.30p 157766
27/03/2012 128.80p 129.20p 127.90p 129.20p 204254
26/03/2012 128.80p 129.00p 127.70p 128.70p 77721
23/03/2012 128.30p 128.30p 126.50p 128.20p 160196
22/03/2012 128.20p 128.50p 127.00p 128.50p 142560
21/03/2012 128.90p 129.30p 127.96p 129.30p 212412
20/03/2012 128.60p 128.80p 127.40p 128.20p 151812
19/03/2012 129.80p 130.00p 128.78p 130.00p 399016
16/03/2012 127.50p 130.00p 127.50p 130.00p 521666
15/03/2012 128.90p 129.00p 127.60p 128.80p 257800
14/03/2012 129.30p 129.80p 128.70p 128.90p 269900
13/03/2012 127.50p 129.00p 127.10p 129.00p 304093
12/03/2012 126.00p 127.60p 126.00p 126.20p 135934
09/03/2012 126.70p 127.30p 126.00p 126.00p 81823
08/03/2012 126.10p 128.39p 126.00p 126.10p 226533
07/03/2012 125.40p 127.00p 124.70p 127.00p 154202
06/03/2012 128.40p 128.40p 125.60p 126.40p 348137
05/03/2012 127.70p 128.80p 127.00p 127.00p 190115
02/03/2012 128.40p 129.18p 128.00p 128.00p 80573
01/03/2012 127.80p 129.50p 127.80p 128.60p 101680
29/02/2012 128.80p 129.51p 128.10p 129.00p 157662
28/02/2012 128.90p 129.50p 127.70p 128.80p 238624
27/02/2012 127.20p 128.00p 126.80p 127.30p 274060
24/02/2012 129.40p 129.50p 128.15p 129.00p 171512
23/02/2012 128.90p 129.40p 128.20p 129.40p 64874
22/02/2012 128.50p 129.50p 128.01p 129.50p 265149
21/02/2012 128.80p 128.80p 127.60p 128.50p 180764
20/02/2012 126.50p 128.60p 126.50p 128.20p 168135
17/02/2012 126.80p 127.50p 124.37p 126.30p 232113
16/02/2012 124.50p 126.20p 124.50p 125.90p 97465
15/02/2012 127.40p 127.40p 126.00p 126.00p 302738
14/02/2012 126.30p 127.00p 125.70p 125.90p 122784
13/02/2012 126.40p 126.60p 125.30p 126.00p 128326
10/02/2012 125.60p 126.94p 124.70p 125.00p 208845
09/02/2012 126.80p 126.80p 125.50p 125.50p 126762
08/02/2012 127.00p 127.80p 126.00p 127.00p 225918
07/02/2012 125.80p 127.00p 125.30p 127.00p 243964
06/02/2012 126.00p 126.50p 125.25p 126.50p 232129
03/02/2012 123.60p 126.00p 123.60p 125.50p 250254
02/02/2012 124.00p 125.80p 122.90p 125.00p 286608
01/02/2012 122.00p 124.70p 121.79p 124.70p 228925
31/01/2012 122.20p 122.60p 120.50p 120.50p 197618
30/01/2012 122.00p 122.00p 120.50p 120.80p 283007
27/01/2012 122.60p 123.19p 121.90p 121.90p 82166
26/01/2012 123.10p 123.60p 122.52p 122.80p 155990
25/01/2012 122.70p 123.26p 121.50p 122.00p 175555
24/01/2012 122.20p 123.70p 121.90p 123.70p 260295
23/01/2012 122.70p 123.40p 121.79p 122.90p 162110
20/01/2012 123.00p 123.00p 121.11p 122.60p 101029
19/01/2012 120.20p 123.00p 120.20p 123.00p 342979
18/01/2012 119.50p 120.70p 119.25p 120.70p 119122
17/01/2012 121.00p 122.00p 119.50p 119.50p 76678
16/01/2012 119.50p 120.00p 118.41p 120.00p 78338
13/01/2012 119.90p 120.22p 118.72p 118.80p 63468
12/01/2012 119.70p 120.00p 118.80p 120.00p 134735
11/01/2012 120.30p 120.30p 119.11p 120.00p 68289
10/01/2012 119.60p 120.30p 119.30p 119.50p 146523
09/01/2012 119.50p 120.00p 118.90p 118.90p 389843
06/01/2012 117.30p 119.80p 117.00p 119.40p 594371
05/01/2012 117.10p 117.90p 116.10p 116.10p 110133
04/01/2012 119.00p 119.09p 117.10p 117.40p 75143
03/01/2012 116.40p 119.00p 115.90p 119.00p 108134
30/12/2011 115.30p 116.30p 115.00p 115.00p 36803
29/12/2011 114.90p 116.00p 114.60p 114.60p 63722
28/12/2011 115.40p 115.79p 114.50p 114.50p 71726
23/12/2011 115.10p 116.30p 114.80p 115.00p 25405
22/12/2011 114.90p 115.00p 113.80p 114.90p 60630
21/12/2011 115.40p 115.40p 113.40p 113.80p 67915
20/12/2011 113.90p 114.30p 112.20p 114.30p 125889
19/12/2011 113.60p 114.80p 113.20p 113.80p 127182
16/12/2011 114.50p 115.60p 114.40p 115.60p 220075
15/12/2011 114.70p 115.50p 114.00p 114.20p 114587
14/12/2011 116.50p 116.63p 114.10p 114.80p 268207
13/12/2011 115.50p 117.70p 115.50p 116.80p 186958
12/12/2011 116.50p 117.35p 114.00p 114.00p 158735
09/12/2011 116.00p 118.10p 115.50p 116.90p 133573
08/12/2011 119.90p 120.20p 116.50p 116.50p 179060
07/12/2011 121.10p 121.10p 118.40p 119.00p 206522
06/12/2011 121.00p 121.70p 120.00p 121.70p 245529
05/12/2011 121.50p 122.30p 121.00p 122.20p 321359
02/12/2011 118.40p 122.40p 118.40p 121.40p 133655
01/12/2011 120.40p 120.40p 118.20p 119.70p 140743
30/11/2011 114.50p 121.40p 114.30p 121.40p 253670
29/11/2011 115.90p 116.50p 114.34p 116.50p 182527
28/11/2011 115.30p 116.50p 114.40p 116.40p 158886
25/11/2011 111.80p 113.48p 111.20p 112.90p 150232
24/11/2011 112.40p 113.58p 111.60p 112.50p 135430
23/11/2011 113.60p 113.70p 112.50p 113.10p 105868
22/11/2011 115.30p 115.50p 114.00p 114.90p 194244
21/11/2011 115.40p 116.70p 113.50p 114.70p 308816
18/11/2011 115.00p 116.90p 115.00p 115.90p 73038
17/11/2011 116.70p 117.08p 115.70p 117.00p 151245
16/11/2011 118.50p 119.00p 117.00p 117.00p 179169
15/11/2011 118.60p 119.00p 117.69p 118.00p 160862
14/11/2011 119.90p 121.00p 118.40p 118.90p 123064
11/11/2011 118.80p 119.92p 118.30p 119.00p 71647
10/11/2011 115.90p 118.90p 115.64p 117.50p 205864
09/11/2011 121.30p 121.40p 117.80p 118.50p 157074
08/11/2011 119.00p 121.50p 119.00p 120.80p 240684
07/11/2011 118.60p 119.42p 117.05p 119.00p 171420
04/11/2011 120.00p 120.00p 118.70p 119.50p 97153
03/11/2011 116.00p 119.40p 116.00p 119.40p 197421
02/11/2011 119.80p 119.90p 117.40p 117.50p 193867
01/11/2011 119.60p 119.60p 116.10p 118.40p 215533
31/10/2011 122.70p 123.20p 120.10p 120.10p 382816
28/10/2011 123.50p 124.60p 122.60p 123.70p 137355
27/10/2011 121.80p 124.00p 120.10p 123.40p 255736
26/10/2011 118.80p 120.70p 118.70p 118.70p 142023
25/10/2011 118.50p 120.50p 118.50p 120.00p 212423
24/10/2011 118.40p 119.70p 117.96p 119.70p 172183
21/10/2011 116.50p 118.30p 116.50p 117.00p 158346
20/10/2011 115.20p 117.40p 114.90p 115.40p 76945
19/10/2011 117.00p 118.10p 116.80p 118.00p 50167
18/10/2011 115.00p 116.50p 114.50p 116.50p 70708
17/10/2011 119.70p 119.70p 115.90p 115.90p 209217
14/10/2011 116.50p 118.83p 116.10p 118.25p 93951
13/10/2011 119.10p 120.00p 116.80p 117.20p 163941
12/10/2011 117.00p 120.00p 117.00p 119.10p 171563
11/10/2011 117.40p 118.50p 116.90p 118.50p 249601
10/10/2011 116.00p 118.50p 115.00p 117.00p 192498
07/10/2011 113.60p 116.05p 113.60p 115.60p 380582
06/10/2011 112.00p 114.50p 110.50p 114.10p 190313
05/10/2011 109.30p 112.00p 109.30p 110.00p 217208
04/10/2011 110.00p 111.30p 107.40p 109.00p 375075
03/10/2011 111.30p 112.20p 110.97p 112.00p 140162
30/09/2011 115.50p 115.50p 112.30p 114.00p 44400
29/09/2011 114.10p 116.10p 114.10p 115.50p 93044
28/09/2011 116.90p 117.30p 116.10p 116.50p 71873
27/09/2011 115.50p 117.50p 115.00p 117.50p 107368
26/09/2011 111.00p 114.50p 111.00p 113.50p 230748
23/09/2011 112.50p 113.60p 110.30p 113.60p 211451
22/09/2011 114.80p 114.80p 110.99p 112.40p 166858
21/09/2011 116.50p 117.70p 114.80p 114.80p 105125
20/09/2011 115.50p 118.10p 115.40p 115.40p 163569
19/09/2011 116.00p 116.80p 115.50p 115.50p 127332
16/09/2011 118.00p 119.10p 117.10p 119.00p 356289
15/09/2011 117.00p 117.90p 116.00p 117.20p 79216
14/09/2011 114.50p 116.50p 113.50p 116.00p 116130
13/09/2011 113.20p 114.10p 111.90p 113.20p 223092
12/09/2011 113.00p 114.30p 112.00p 113.25p 188578
09/09/2011 117.10p 118.80p 114.00p 114.00p 70134
08/09/2011 119.50p 120.20p 117.10p 117.10p 235876
07/09/2011 118.00p 119.50p 118.00p 119.00p 284159
06/09/2011 117.00p 118.60p 115.50p 118.60p 80887
05/09/2011 117.00p 117.75p 115.00p 115.40p 158318
02/09/2011 122.00p 122.00p 118.30p 118.30p 144695
01/09/2011 121.70p 123.40p 121.50p 122.00p 252580
31/08/2011 119.00p 123.00p 117.70p 123.00p 241537
30/08/2011 118.50p 119.28p 117.10p 117.70p 238497
26/08/2011 116.50p 116.88p 114.40p 116.70p 174111
25/08/2011 117.50p 118.60p 116.20p 116.20p 132725
24/08/2011 116.30p 118.00p 116.10p 117.50p 69412
23/08/2011 118.00p 118.50p 115.40p 117.00p 219891
22/08/2011 116.00p 118.40p 115.50p 117.80p 227553
19/08/2011 116.20p 117.20p 113.60p 117.20p 213901
18/08/2011 120.80p 121.80p 114.90p 116.40p 321824
17/08/2011 121.50p 122.60p 121.00p 121.60p 127364
16/08/2011 121.50p 123.00p 120.10p 122.00p 273072
15/08/2011 122.10p 123.00p 121.10p 123.00p 130892
12/08/2011 117.00p 121.80p 117.00p 121.50p 336384
11/08/2011 115.20p 118.60p 113.71p 118.60p 240133
10/08/2011 118.20p 119.20p 113.00p 113.00p 366733
09/08/2011 113.80p 116.50p 109.60p 116.50p 382109
08/08/2011 118.00p 119.80p 114.90p 114.90p 371655
05/08/2011 121.40p 121.90p 116.70p 121.00p 416398
04/08/2011 127.10p 128.00p 122.90p 124.40p 221822
03/08/2011 128.00p 128.00p 125.40p 125.40p 117546
02/08/2011 129.10p 129.70p 128.40p 128.60p 128278
01/08/2011 131.20p 132.99p 129.50p 130.00p 178513
29/07/2011 131.00p 131.69p 129.30p 129.30p 119662
28/07/2011 131.00p 132.30p 130.00p 131.90p 180316
27/07/2011 133.30p 133.45p 131.80p 132.00p 179993
26/07/2011 133.10p 134.00p 132.90p 134.00p 206222
25/07/2011 132.10p 133.40p 132.10p 133.00p 131027
22/07/2011 133.30p 135.40p 133.30p 133.60p 136763
21/07/2011 133.30p 134.10p 131.40p 133.00p 130772
20/07/2011 133.10p 133.30p 132.70p 133.20p 109692
19/07/2011 131.50p 132.30p 131.50p 131.70p 405058
18/07/2011 132.20p 132.90p 131.60p 132.20p 195370
15/07/2011 133.80p 135.20p 132.75p 134.20p 355249
14/07/2011 134.50p 135.10p 133.50p 135.10p 179283
13/07/2011 135.30p 135.90p 134.30p 135.50p 84814
12/07/2011 134.30p 136.20p 132.80p 134.70p 346369
11/07/2011 136.20p 136.39p 135.00p 135.80p 245979
08/07/2011 138.00p 138.10p 135.90p 136.00p 288233
07/07/2011 136.00p 137.70p 135.85p 137.60p 153277
06/07/2011 135.80p 135.80p 134.13p 134.90p 200456
05/07/2011 136.20p 136.50p 135.15p 135.20p 175409
04/07/2011 135.50p 136.30p 135.50p 136.20p 99604
01/07/2011 135.00p 136.30p 133.85p 136.00p 115792
30/06/2011 133.30p 136.00p 132.60p 136.00p 128046
29/06/2011 133.10p 133.50p 132.55p 133.50p 63742

*Close Price adjusted for both dividends and splits