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
28/05/2019 111.00p 113.50p 110.50p 113.50p 348929
24/05/2019 112.00p 112.37p 111.50p 112.00p 297573
23/05/2019 113.50p 113.50p 111.50p 111.50p 383925
22/05/2019 113.50p 115.00p 113.00p 114.00p 349680
21/05/2019 115.00p 115.00p 113.27p 114.25p 337643
20/05/2019 116.00p 116.50p 113.50p 113.50p 153388
17/05/2019 115.00p 115.90p 115.00p 115.00p 240060
16/05/2019 117.00p 117.00p 115.00p 115.75p 284662
15/05/2019 112.00p 116.50p 112.00p 116.25p 747504
14/05/2019 112.50p 113.00p 111.66p 112.50p 212596
13/05/2019 113.00p 113.34p 111.15p 111.50p 163856
10/05/2019 111.19p 112.70p 111.16p 112.25p 599060
09/05/2019 113.00p 113.00p 111.08p 111.50p 503885
08/05/2019 113.00p 113.15p 111.50p 112.00p 274951
07/05/2019 112.50p 114.13p 112.00p 112.00p 420586
03/05/2019 112.50p 113.50p 112.50p 113.00p 354359
02/05/2019 113.00p 113.73p 112.50p 112.50p 332768
01/05/2019 113.00p 114.37p 112.22p 113.25p 362989
30/04/2019 115.00p 115.00p 113.00p 115.00p 544885
29/04/2019 116.00p 116.50p 114.50p 114.50p 369824
26/04/2019 114.50p 116.00p 114.50p 115.50p 220916
25/04/2019 116.50p 117.00p 115.00p 117.00p 164697
24/04/2019 115.50p 116.11p 114.38p 116.00p 483486
23/04/2019 115.50p 116.50p 114.47p 115.50p 467245
18/04/2019 115.00p 116.00p 113.00p 114.75p 277098
17/04/2019 116.50p 117.00p 114.72p 115.00p 290471
16/04/2019 116.00p 116.00p 114.31p 115.50p 128758
15/04/2019 116.00p 116.00p 113.90p 116.00p 222311
12/04/2019 115.00p 116.00p 113.56p 115.00p 556096
11/04/2019 114.00p 115.52p 113.13p 114.25p 379862
10/04/2019 114.00p 114.50p 113.00p 113.00p 327108
09/04/2019 114.00p 115.50p 113.45p 114.25p 689371
08/04/2019 114.50p 116.00p 114.50p 115.25p 449435
05/04/2019 116.00p 116.50p 114.32p 115.25p 267952
04/04/2019 115.50p 115.69p 114.33p 115.00p 572844
03/04/2019 116.00p 116.50p 114.50p 115.50p 398404
02/04/2019 117.00p 118.00p 116.00p 116.50p 318454
01/04/2019 117.00p 119.00p 116.91p 118.00p 700904
29/03/2019 116.00p 117.50p 115.72p 116.00p 222882
28/03/2019 115.50p 116.00p 114.00p 116.00p 649988
27/03/2019 114.00p 115.40p 112.92p 114.50p 270828
26/03/2019 113.00p 114.00p 112.32p 112.50p 303313
25/03/2019 112.00p 113.50p 111.10p 112.00p 374150
22/03/2019 117.00p 117.00p 114.00p 114.00p 260550
21/03/2019 117.50p 118.00p 115.50p 116.25p 125082
20/03/2019 117.50p 118.00p 115.90p 116.75p 462827
19/03/2019 117.50p 118.00p 115.50p 116.75p 320216
18/03/2019 118.00p 118.00p 116.50p 116.50p 400689
15/03/2019 116.50p 117.50p 116.50p 116.50p 346195
14/03/2019 117.00p 117.02p 116.00p 116.50p 368214
13/03/2019 117.50p 117.51p 116.00p 117.00p 180976
12/03/2019 120.00p 120.50p 116.50p 118.00p 598505
11/03/2019 119.00p 121.25p 117.50p 118.50p 619724
08/03/2019 118.50p 119.08p 118.01p 118.50p 273945
07/03/2019 117.50p 119.92p 117.50p 117.50p 271541
06/03/2019 119.00p 121.50p 119.00p 120.50p 189245
05/03/2019 119.00p 120.50p 118.50p 119.00p 314702
04/03/2019 118.50p 120.50p 118.50p 120.00p 402462
01/03/2019 119.00p 120.00p 117.76p 120.00p 1211790
28/02/2019 115.00p 118.50p 115.00p 117.75p 448149
27/02/2019 116.50p 117.00p 115.63p 116.50p 279285
26/02/2019 115.00p 117.00p 115.00p 116.25p 347705
25/02/2019 116.50p 117.00p 114.50p 116.25p 447293
22/02/2019 115.00p 116.30p 114.00p 115.75p 1268780
21/02/2019 115.50p 116.50p 115.00p 115.50p 182752
20/02/2019 115.50p 116.40p 115.00p 115.50p 181595
19/02/2019 117.50p 118.45p 115.00p 115.50p 406939
18/02/2019 117.50p 119.00p 117.00p 118.00p 138661
15/02/2019 118.50p 118.50p 117.00p 117.75p 143727
14/02/2019 118.50p 118.50p 117.00p 118.00p 264446
13/02/2019 118.00p 118.50p 117.00p 118.50p 268131
12/02/2019 118.00p 118.00p 117.16p 117.50p 238702
11/02/2019 117.00p 118.00p 115.33p 117.50p 234167
08/02/2019 116.00p 117.00p 115.50p 117.00p 252903
07/02/2019 116.00p 117.50p 116.00p 116.50p 175292
06/02/2019 118.50p 118.50p 116.30p 116.50p 335612
05/02/2019 116.50p 117.50p 116.25p 117.50p 411411
04/02/2019 117.00p 117.31p 114.80p 116.50p 186381
01/02/2019 117.00p 117.00p 114.50p 116.50p 148411
31/01/2019 114.50p 116.50p 114.50p 116.00p 271255
30/01/2019 115.00p 116.00p 114.50p 116.00p 283970
29/01/2019 114.00p 115.00p 113.50p 114.50p 380365
28/01/2019 113.50p 114.56p 113.00p 113.00p 543774
25/01/2019 114.00p 115.25p 113.52p 114.25p 385235
24/01/2019 115.50p 116.00p 113.58p 114.25p 78845
23/01/2019 114.00p 115.00p 113.87p 114.75p 115280
22/01/2019 116.00p 116.00p 114.00p 114.50p 189053
21/01/2019 115.50p 115.50p 114.00p 114.50p 205530
18/01/2019 113.00p 115.00p 112.87p 114.75p 266589
17/01/2019 113.00p 114.00p 112.50p 112.50p 113429
16/01/2019 115.00p 115.00p 113.00p 114.00p 204054
15/01/2019 114.00p 115.00p 113.50p 114.25p 367218
14/01/2019 116.00p 116.00p 113.50p 115.50p 222332
11/01/2019 116.00p 116.00p 113.78p 115.50p 260090
10/01/2019 116.00p 116.00p 113.50p 115.25p 246156
09/01/2019 114.10p 115.50p 113.50p 114.75p 358119
08/01/2019 112.50p 114.00p 112.00p 113.50p 202351
07/01/2019 113.00p 114.17p 112.49p 114.00p 233175
04/01/2019 114.00p 114.00p 112.00p 114.00p 396564
03/01/2019 112.00p 112.49p 112.00p 112.25p 199815
02/01/2019 113.50p 113.50p 111.50p 113.00p 152894
31/12/2018 114.00p 114.29p 112.51p 113.25p 51443
28/12/2018 114.00p 114.08p 112.58p 113.50p 99701
27/12/2018 113.50p 113.58p 111.50p 112.00p 103132
24/12/2018 114.00p 114.00p 112.00p 113.25p 234364
21/12/2018 113.50p 114.00p 112.50p 113.00p 247696
20/12/2018 113.00p 114.00p 111.51p 113.00p 301900
19/12/2018 114.00p 114.00p 113.00p 114.00p 199114
18/12/2018 112.50p 114.00p 112.00p 114.00p 190106
17/12/2018 114.00p 115.50p 113.00p 114.50p 256953
14/12/2018 115.50p 116.50p 114.00p 114.00p 195787
13/12/2018 117.00p 117.00p 115.50p 117.00p 179721
12/12/2018 115.50p 117.50p 115.27p 116.75p 253743
11/12/2018 115.50p 115.50p 113.72p 114.75p 266845
10/12/2018 115.50p 116.55p 113.50p 115.00p 292093
07/12/2018 116.50p 118.50p 115.00p 116.50p 313699
06/12/2018 117.50p 118.00p 113.87p 114.00p 290083
05/12/2018 118.00p 119.00p 117.50p 117.75p 187990
04/12/2018 119.50p 120.69p 119.00p 119.25p 365097
03/12/2018 122.00p 122.50p 119.62p 120.00p 274757
30/11/2018 119.00p 119.60p 118.50p 118.75p 260744
29/11/2018 121.00p 121.50p 119.00p 119.00p 411959
28/11/2018 119.50p 120.75p 119.50p 120.50p 65097
27/11/2018 120.00p 121.00p 118.00p 120.25p 371094
26/11/2018 121.50p 121.50p 119.50p 121.00p 159371
23/11/2018 121.00p 122.00p 119.50p 120.25p 182078
22/11/2018 120.50p 121.00p 120.00p 120.50p 228778
21/11/2018 120.00p 121.50p 119.50p 120.75p 143991
20/11/2018 121.00p 121.50p 120.00p 121.25p 151608
19/11/2018 121.50p 122.25p 121.00p 121.25p 184499
16/11/2018 121.50p 122.39p 121.50p 122.25p 59968
15/11/2018 123.00p 123.00p 121.33p 122.50p 149355
14/11/2018 122.50p 122.50p 120.50p 121.75p 83827
13/11/2018 121.50p 122.83p 121.00p 121.75p 224602
12/11/2018 123.50p 124.50p 121.50p 121.75p 279251
09/11/2018 123.00p 124.78p 123.00p 123.50p 145553
08/11/2018 125.00p 125.00p 123.60p 124.50p 126956
07/11/2018 124.00p 124.80p 123.00p 124.50p 215837
06/11/2018 124.00p 124.50p 122.00p 122.00p 100327
05/11/2018 122.50p 124.60p 122.00p 123.50p 104960
02/11/2018 123.00p 124.75p 122.63p 124.00p 505645
01/11/2018 121.00p 123.00p 120.50p 120.50p 213496
31/10/2018 122.00p 122.00p 120.00p 120.50p 109564
30/10/2018 121.50p 121.50p 119.50p 121.00p 82725
29/10/2018 119.00p 120.95p 118.00p 120.25p 361011
26/10/2018 119.50p 120.50p 117.70p 118.00p 427528
25/10/2018 117.00p 121.00p 117.00p 119.00p 189779
24/10/2018 120.50p 120.61p 119.50p 119.50p 746928
23/10/2018 121.50p 121.53p 118.00p 119.50p 630279
22/10/2018 124.00p 124.87p 123.00p 123.50p 563284
19/10/2018 123.50p 124.00p 123.02p 124.00p 176006
18/10/2018 123.00p 123.50p 123.00p 123.50p 278326
17/10/2018 124.50p 125.00p 123.00p 123.25p 229709
16/10/2018 123.50p 125.00p 123.00p 125.00p 779202
15/10/2018 122.00p 124.50p 121.70p 123.50p 661453
12/10/2018 121.00p 123.50p 119.97p 121.75p 305725
11/10/2018 121.00p 121.00p 119.00p 119.50p 217966
10/10/2018 123.00p 123.00p 121.00p 123.00p 207667
09/10/2018 121.50p 123.50p 121.50p 123.00p 314453
08/10/2018 122.50p 123.49p 121.50p 121.50p 191071
05/10/2018 123.50p 124.00p 123.00p 124.00p 210439
04/10/2018 123.50p 124.50p 123.50p 123.50p 533889
03/10/2018 124.00p 124.43p 123.80p 124.00p 175266
02/10/2018 124.00p 125.50p 123.95p 124.25p 244080
01/10/2018 125.00p 126.00p 123.95p 124.75p 220294
28/09/2018 125.00p 125.00p 123.50p 124.50p 298367
27/09/2018 123.50p 125.00p 123.50p 125.00p 516299
26/09/2018 125.00p 125.00p 123.50p 124.00p 218215
25/09/2018 125.00p 125.00p 123.50p 124.25p 246352
24/09/2018 125.00p 125.00p 123.14p 125.00p 269883
21/09/2018 123.50p 125.00p 122.80p 125.00p 135140
20/09/2018 123.00p 123.39p 122.50p 122.50p 110596
19/09/2018 124.50p 125.00p 123.50p 124.00p 131979
18/09/2018 123.50p 124.76p 123.00p 123.00p 163937
17/09/2018 124.50p 125.00p 123.50p 124.00p 348337
14/09/2018 124.00p 124.50p 123.00p 123.50p 315740
13/09/2018 124.00p 124.50p 123.00p 123.00p 141816
12/09/2018 124.50p 124.50p 123.00p 123.00p 155267
11/09/2018 123.00p 125.00p 123.00p 125.00p 269175
10/09/2018 124.00p 124.26p 122.76p 123.00p 145384
07/09/2018 122.50p 125.00p 122.50p 125.00p 491234
06/09/2018 123.00p 123.50p 122.54p 123.00p 321896
05/09/2018 125.00p 126.00p 122.51p 123.00p 553368
04/09/2018 125.50p 125.50p 123.75p 124.50p 750318
03/09/2018 124.00p 124.94p 123.50p 124.50p 410745
31/08/2018 124.00p 124.50p 123.69p 124.00p 324389
30/08/2018 124.00p 125.00p 123.50p 125.00p 229644
29/08/2018 124.50p 125.84p 124.00p 124.00p 550333
28/08/2018 124.00p 125.94p 124.00p 124.00p 153160
24/08/2018 123.50p 126.00p 123.50p 124.00p 151223
23/08/2018 125.00p 125.72p 123.50p 124.00p 220346
22/08/2018 123.50p 124.50p 123.50p 124.00p 268011
21/08/2018 124.00p 124.00p 122.64p 123.50p 660271
20/08/2018 122.50p 123.49p 122.00p 122.00p 200552
17/08/2018 122.50p 123.50p 122.50p 122.50p 266960
16/08/2018 122.50p 123.00p 121.95p 123.00p 994901
15/08/2018 123.50p 124.20p 121.50p 121.50p 518983
14/08/2018 124.50p 124.50p 123.50p 123.50p 543281
13/08/2018 124.50p 124.75p 124.00p 124.25p 245732
10/08/2018 125.50p 125.50p 124.17p 125.00p 219304

*Close Price adjusted for both dividends and splits