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
17/12/2020 94.60p 96.80p 93.41p 94.80p 532220
16/12/2020 94.80p 96.90p 92.20p 94.30p 562990
15/12/2020 97.80p 98.20p 94.36p 96.00p 89729
14/12/2020 96.00p 98.00p 93.62p 97.40p 721007
11/12/2020 97.00p 97.00p 93.79p 95.80p 243482
10/12/2020 94.00p 95.40p 93.40p 95.40p 610553
09/12/2020 95.80p 97.00p 95.50p 96.00p 282875
08/12/2020 96.00p 96.60p 95.20p 95.40p 343573
07/12/2020 93.40p 97.40p 93.40p 97.00p 437710
04/12/2020 93.20p 96.57p 93.20p 95.00p 321723
03/12/2020 96.40p 97.00p 93.20p 93.20p 390916
02/12/2020 95.60p 98.20p 94.98p 97.00p 300790
01/12/2020 96.00p 96.84p 93.76p 96.40p 122922
30/11/2020 94.00p 95.75p 93.08p 95.60p 689495
27/11/2020 94.80p 96.50p 92.00p 95.00p 1171929
26/11/2020 95.60p 96.00p 94.00p 95.80p 220745
25/11/2020 96.40p 96.94p 94.80p 96.00p 363832
24/11/2020 94.00p 96.24p 94.00p 95.00p 377124
23/11/2020 95.00p 96.26p 94.00p 94.90p 496769
20/11/2020 95.60p 97.40p 93.62p 96.20p 697837
19/11/2020 93.60p 96.00p 93.40p 96.00p 567487
18/11/2020 89.00p 93.45p 89.00p 93.00p 774958
17/11/2020 96.00p 96.00p 88.00p 89.00p 1152789
16/11/2020 93.80p 94.40p 92.61p 93.00p 386922
13/11/2020 92.00p 92.80p 91.17p 92.00p 493991
12/11/2020 93.20p 96.40p 91.80p 92.00p 537314
10/11/2020 92.40p 95.80p 92.40p 95.00p 364484
09/11/2020 93.60p 95.20p 92.40p 92.40p 396516
06/11/2020 92.40p 93.77p 89.60p 92.60p 179423
05/11/2020 93.20p 94.38p 92.20p 92.20p 238398
04/11/2020 95.00p 95.00p 91.00p 93.40p 268295
03/11/2020 95.00p 95.40p 93.54p 94.00p 376568
02/11/2020 94.00p 94.60p 91.80p 93.80p 189929
30/10/2020 92.80p 93.00p 92.00p 93.00p 237676
29/10/2020 91.60p 92.90p 90.31p 92.20p 270731
28/10/2020 91.00p 91.40p 89.40p 90.50p 366667
27/10/2020 92.00p 92.00p 89.20p 91.60p 396232
26/10/2020 89.80p 92.20p 89.00p 91.80p 411809
23/10/2020 89.40p 89.90p 88.40p 88.40p 117411
22/10/2020 87.80p 90.52p 87.80p 87.80p 258766
21/10/2020 88.00p 90.80p 88.00p 90.00p 244093
20/10/2020 91.00p 91.00p 88.62p 91.00p 120762
19/10/2020 91.60p 91.60p 88.40p 89.10p 592360
16/10/2020 90.40p 91.40p 88.00p 90.80p 252275
15/10/2020 87.80p 90.21p 87.80p 88.40p 211658
14/10/2020 89.40p 90.36p 88.00p 88.60p 228693
13/10/2020 90.20p 90.80p 89.00p 90.50p 221469
12/10/2020 91.00p 91.60p 89.52p 90.80p 307280
09/10/2020 93.00p 95.00p 88.00p 89.60p 625484
08/10/2020 94.00p 94.00p 91.40p 91.80p 707164
07/10/2020 91.40p 92.20p 91.40p 92.20p 119813
06/10/2020 93.60p 93.60p 90.45p 92.50p 228237
05/10/2020 92.00p 93.10p 90.90p 93.10p 135918
02/10/2020 90.00p 92.20p 89.65p 90.80p 199227
01/10/2020 89.00p 92.00p 89.00p 91.20p 89399
30/09/2020 90.00p 91.80p 89.30p 91.50p 292577
29/09/2020 88.40p 91.00p 89.00p 90.70p 209615
28/09/2020 88.40p 91.00p 88.20p 90.60p 417822
25/09/2020 88.60p 91.43p 88.00p 90.00p 265780
24/09/2020 89.00p 90.50p 87.73p 89.20p 504683
23/09/2020 89.20p 92.40p 88.78p 89.60p 164751
22/09/2020 90.40p 90.40p 88.09p 89.10p 193889
21/09/2020 91.00p 91.00p 88.49p 90.00p 216889
18/09/2020 91.80p 92.00p 88.00p 92.00p 241339
17/09/2020 90.00p 90.91p 88.81p 90.50p 95879
16/09/2020 90.00p 91.80p 89.06p 90.90p 236624
15/09/2020 90.00p 92.20p 88.82p 90.40p 194800
14/09/2020 90.40p 91.60p 89.00p 90.10p 182675
11/09/2020 92.40p 93.80p 90.53p 91.50p 303667
10/09/2020 92.60p 93.51p 91.60p 93.00p 135026
09/09/2020 95.40p 95.40p 92.25p 93.20p 139163
08/09/2020 93.20p 94.25p 92.70p 93.60p 119783
07/09/2020 95.40p 95.40p 92.36p 93.30p 92367
04/09/2020 93.20p 94.79p 93.25p 93.60p 51699
03/09/2020 93.20p 94.20p 93.00p 94.00p 198665
02/09/2020 93.00p 94.10p 92.20p 92.80p 61463
01/09/2020 93.00p 94.80p 92.40p 92.40p 160061
31/08/2020 93.80p 93.80p 92.20p 93.00p 89490
28/08/2020 93.80p 93.80p 92.20p 93.00p 89490
27/08/2020 93.60p 93.60p 92.29p 93.00p 237259
26/08/2020 92.40p 93.00p 92.40p 93.00p 156311
25/08/2020 93.60p 93.90p 92.00p 93.00p 256621
24/08/2020 92.40p 93.80p 92.26p 93.80p 283554
21/08/2020 91.20p 92.80p 91.20p 92.80p 216344
20/08/2020 92.20p 94.00p 91.40p 92.80p 152031
19/08/2020 91.60p 93.35p 91.40p 91.40p 266702
18/08/2020 96.00p 96.00p 92.00p 92.00p 171045
17/08/2020 93.60p 95.80p 93.11p 94.60p 248469
14/08/2020 94.00p 94.54p 92.00p 93.40p 455029
13/08/2020 93.40p 94.40p 90.20p 92.90p 265747
12/08/2020 88.00p 93.00p 87.00p 93.00p 413810
11/08/2020 88.60p 90.00p 88.00p 90.00p 226610
10/08/2020 88.00p 89.97p 87.00p 89.20p 167559
07/08/2020 89.80p 91.40p 89.29p 90.00p 255117
06/08/2020 87.80p 88.83p 86.29p 88.00p 194326
05/08/2020 87.00p 89.28p 85.60p 88.20p 396199
04/08/2020 86.80p 89.60p 86.01p 89.60p 363702
03/08/2020 86.60p 88.24p 85.60p 86.20p 403230
31/07/2020 88.00p 89.40p 86.00p 86.60p 308736
30/07/2020 88.00p 88.95p 87.80p 88.70p 90230
29/07/2020 88.00p 88.70p 87.60p 88.20p 520044
28/07/2020 91.60p 91.60p 88.20p 89.80p 1022958
27/07/2020 91.00p 91.13p 88.10p 88.20p 422175
24/07/2020 91.00p 91.80p 88.80p 88.80p 389094
23/07/2020 92.40p 93.80p 91.40p 91.60p 263538
22/07/2020 92.60p 95.20p 92.00p 94.00p 386339
21/07/2020 93.20p 94.30p 92.60p 92.60p 112477
20/07/2020 95.40p 95.40p 92.60p 93.80p 232492
17/07/2020 93.60p 94.00p 91.09p 94.00p 108381
16/07/2020 91.60p 93.10p 90.93p 93.10p 214245
15/07/2020 90.20p 92.20p 90.20p 91.60p 156430
14/07/2020 93.00p 93.00p 90.00p 91.00p 202919
13/07/2020 93.80p 96.00p 93.04p 94.20p 300523
10/07/2020 92.40p 95.80p 92.00p 93.40p 275897
09/07/2020 93.00p 93.40p 90.64p 92.80p 356974
08/07/2020 90.60p 93.00p 90.54p 93.00p 111799
07/07/2020 91.00p 91.80p 90.40p 91.00p 309183
06/07/2020 94.20p 94.40p 90.20p 91.60p 498687
03/07/2020 92.20p 92.56p 90.50p 91.40p 178449
02/07/2020 94.80p 95.20p 90.20p 92.00p 236552
01/07/2020 93.80p 94.00p 91.00p 92.00p 278947
30/06/2020 94.00p 94.00p 92.00p 92.60p 247302
29/06/2020 93.40p 94.30p 91.00p 92.80p 192088
26/06/2020 93.40p 94.58p 91.60p 93.60p 137808
25/06/2020 96.00p 96.00p 93.00p 93.40p 193053
24/06/2020 93.80p 95.76p 92.80p 93.00p 493703
23/06/2020 95.80p 96.60p 92.81p 95.80p 334677
22/06/2020 95.60p 97.20p 95.60p 96.00p 361668
19/06/2020 96.20p 96.60p 91.60p 96.00p 616808
18/06/2020 96.40p 97.53p 95.14p 96.60p 341239
17/06/2020 96.80p 98.62p 94.82p 97.80p 339544
16/06/2020 91.80p 96.39p 91.80p 96.00p 415001
15/06/2020 91.00p 91.53p 88.00p 91.20p 933419
12/06/2020 90.00p 91.78p 87.54p 90.40p 373181
11/06/2020 90.00p 90.06p 88.50p 88.60p 413471
10/06/2020 91.80p 92.96p 90.40p 91.60p 378330
09/06/2020 94.80p 94.80p 91.20p 91.20p 281582
08/06/2020 91.20p 91.84p 89.75p 90.80p 705750
05/06/2020 90.00p 92.05p 89.10p 90.40p 515883
04/06/2020 91.00p 92.70p 90.61p 91.00p 257170
03/06/2020 94.80p 94.80p 91.00p 91.60p 520277
02/06/2020 90.40p 91.28p 88.20p 91.00p 266841
01/06/2020 91.00p 92.40p 90.00p 91.00p 251338
29/05/2020 92.20p 92.20p 88.40p 90.20p 225057
28/05/2020 90.20p 91.03p 89.10p 91.00p 969200
27/05/2020 87.60p 90.70p 87.00p 90.70p 1154869
26/05/2020 87.80p 89.06p 87.20p 88.00p 333324
25/05/2020 86.80p 89.09p 86.43p 87.00p 222806
22/05/2020 86.80p 89.09p 86.43p 87.00p 222806
21/05/2020 88.00p 88.40p 86.45p 87.60p 323749
20/05/2020 86.80p 88.30p 83.80p 87.20p 294529
19/05/2020 87.60p 88.70p 86.00p 86.60p 14742523
18/05/2020 86.00p 90.22p 86.00p 87.00p 107308
15/05/2020 88.00p 88.90p 85.00p 86.00p 129313
14/05/2020 86.20p 88.63p 86.00p 86.60p 195277
13/05/2020 88.60p 91.80p 88.00p 90.20p 264092
12/05/2020 92.20p 92.20p 88.00p 88.00p 330050
11/05/2020 91.00p 93.60p 88.80p 92.00p 114044
08/05/2020 91.80p 92.80p 87.80p 92.80p 140979
07/05/2020 91.80p 92.80p 87.80p 92.80p 140979
06/05/2020 87.60p 90.12p 87.60p 90.00p 442055
05/05/2020 86.20p 89.00p 86.00p 89.00p 438505
04/05/2020 84.60p 86.00p 83.21p 86.00p 361169
01/05/2020 87.00p 89.20p 83.00p 86.30p 376646
30/04/2020 89.40p 91.00p 87.40p 89.80p 407506
29/04/2020 91.20p 92.50p 89.35p 90.00p 1566653
28/04/2020 95.60p 95.60p 91.00p 92.00p 420807
27/04/2020 93.20p 94.30p 91.42p 92.00p 189398
24/04/2020 91.20p 94.20p 89.98p 91.00p 75798
23/04/2020 91.20p 96.80p 91.20p 92.40p 83986
22/04/2020 92.40p 94.60p 91.20p 93.00p 326222
21/04/2020 92.60p 94.60p 92.00p 92.60p 144816
20/04/2020 93.40p 96.60p 93.07p 94.00p 337348
17/04/2020 93.00p 94.00p 92.60p 93.00p 396005
16/04/2020 91.00p 94.40p 90.80p 92.00p 375429
15/04/2020 91.00p 92.50p 90.40p 91.00p 284241
14/04/2020 94.40p 95.55p 91.50p 92.00p 366413
09/04/2020 94.00p 98.20p 92.52p 93.00p 402462
08/04/2020 96.00p 96.64p 91.20p 96.00p 342244
07/04/2020 94.00p 96.60p 91.60p 92.80p 278205
06/04/2020 90.40p 92.53p 86.20p 90.40p 888894
03/04/2020 85.20p 88.52p 85.20p 87.40p 314509
02/04/2020 85.80p 90.60p 84.20p 89.00p 345919
01/04/2020 84.20p 89.65p 83.00p 89.00p 521065
31/03/2020 82.20p 90.20p 82.20p 90.20p 579895
30/03/2020 75.00p 85.50p 73.60p 84.00p 565679
27/03/2020 76.00p 79.20p 74.00p 75.80p 202867
26/03/2020 74.00p 78.76p 72.92p 77.00p 525016
25/03/2020 74.80p 77.80p 73.00p 76.00p 638938
24/03/2020 76.00p 77.00p 72.00p 72.80p 690322
23/03/2020 68.80p 70.80p 66.20p 70.80p 636259
20/03/2020 71.00p 80.00p 69.00p 71.80p 946504
19/03/2020 74.60p 75.00p 66.00p 69.00p 1422946
18/03/2020 87.00p 87.00p 75.00p 76.10p 494593
17/03/2020 90.80p 91.92p 85.50p 85.60p 958687
16/03/2020 96.80p 96.80p 90.00p 92.00p 584884
13/03/2020 97.60p 100.00p 97.00p 97.20p 788123
12/03/2020 99.20p 99.40p 94.58p 97.40p 491305
11/03/2020 101.50p 103.19p 101.00p 102.50p 305988
10/03/2020 101.00p 102.00p 100.15p 102.00p 401688

*Close Price adjusted for both dividends and splits