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
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
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

*Close Price adjusted for both dividends and splits