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
09/08/2018 125.50p 126.00p 124.50p 125.00p 324661
08/08/2018 124.00p 126.00p 124.00p 124.50p 221258
07/08/2018 126.00p 126.00p 124.16p 125.00p 521374
06/08/2018 125.50p 125.84p 124.50p 124.50p 236430
03/08/2018 125.50p 125.50p 124.39p 124.75p 213906
02/08/2018 124.00p 125.00p 123.72p 124.50p 290940
01/08/2018 124.00p 125.50p 123.75p 125.25p 596781
31/07/2018 124.00p 125.00p 124.00p 124.50p 445866
30/07/2018 123.50p 124.84p 122.56p 124.00p 678450
27/07/2018 123.62p 124.50p 123.25p 123.50p 368323
26/07/2018 123.59p 124.50p 123.00p 123.50p 480490
25/07/2018 123.00p 124.50p 123.00p 124.50p 235697
24/07/2018 124.50p 125.25p 122.50p 124.50p 232401
23/07/2018 124.00p 124.50p 122.50p 123.00p 331260
20/07/2018 122.50p 124.50p 122.50p 122.50p 407088
19/07/2018 122.50p 124.50p 122.50p 123.50p 153885
18/07/2018 122.50p 124.50p 122.00p 122.50p 187685
17/07/2018 122.50p 124.00p 121.00p 124.00p 265692
16/07/2018 121.50p 123.00p 121.50p 122.50p 232541
13/07/2018 121.00p 122.92p 121.00p 121.00p 238560
12/07/2018 121.00p 121.50p 120.50p 121.00p 98456
11/07/2018 120.50p 121.89p 120.50p 120.50p 388993
10/07/2018 122.50p 123.00p 121.00p 122.25p 344352
09/07/2018 122.00p 122.50p 120.50p 121.50p 202430
06/07/2018 121.00p 122.50p 121.00p 121.50p 249193
05/07/2018 122.50p 122.50p 121.00p 121.50p 271622
04/07/2018 122.50p 122.50p 121.00p 121.50p 485832
03/07/2018 121.00p 122.25p 120.00p 121.00p 216107
02/07/2018 120.00p 120.89p 120.00p 120.00p 407155
29/06/2018 123.00p 123.50p 121.50p 121.50p 211132
28/06/2018 120.50p 122.00p 120.50p 120.50p 100418
27/06/2018 121.50p 123.00p 121.50p 121.50p 361161
26/06/2018 121.00p 123.00p 120.00p 122.00p 518755
25/06/2018 121.50p 122.00p 120.00p 120.50p 225400
22/06/2018 122.00p 123.25p 121.50p 121.50p 260119
21/06/2018 122.50p 123.50p 121.50p 121.50p 394266
20/06/2018 123.50p 123.50p 122.00p 122.00p 546099
19/06/2018 121.50p 123.00p 121.00p 121.50p 263997
18/06/2018 123.00p 123.00p 122.00p 123.00p 125113
15/06/2018 123.00p 123.00p 122.00p 122.50p 225096
14/06/2018 123.00p 123.00p 121.50p 122.00p 174110
13/06/2018 122.00p 123.50p 122.00p 122.00p 315208
12/06/2018 122.00p 123.59p 121.50p 122.50p 438629
11/06/2018 121.00p 123.00p 121.00p 121.00p 107547
08/06/2018 122.50p 123.00p 121.00p 123.00p 288220
07/06/2018 121.00p 123.00p 121.00p 121.50p 326348
06/06/2018 121.00p 122.50p 120.50p 122.50p 310911
05/06/2018 120.00p 122.50p 120.00p 122.50p 273819
04/06/2018 120.50p 122.50p 120.50p 121.50p 262567
01/06/2018 122.00p 122.00p 120.00p 122.00p 428945
31/05/2018 120.50p 121.28p 120.50p 120.50p 750890
30/05/2018 121.50p 121.50p 120.00p 120.00p 153086
29/05/2018 121.50p 121.50p 120.00p 120.00p 302512
25/05/2018 121.50p 122.50p 120.00p 120.00p 1217413
24/05/2018 119.00p 122.00p 119.00p 120.50p 2835739
23/05/2018 120.00p 120.50p 119.00p 119.00p 619601
22/05/2018 122.00p 122.00p 120.00p 120.75p 278001
21/05/2018 122.00p 122.00p 120.50p 121.25p 200991
18/05/2018 121.45p 121.89p 120.50p 121.25p 425688
17/05/2018 120.50p 122.00p 120.00p 120.50p 409972
16/05/2018 121.00p 122.50p 120.50p 122.50p 328164
15/05/2018 121.00p 122.13p 121.00p 121.75p 853098
14/05/2018 123.00p 123.00p 121.00p 121.00p 554034
11/05/2018 123.00p 123.00p 121.50p 122.00p 302440
10/05/2018 122.00p 123.32p 122.00p 122.00p 261382
09/05/2018 122.00p 123.00p 121.50p 123.00p 312507
08/05/2018 122.00p 123.49p 122.00p 122.50p 531114
04/05/2018 122.00p 123.75p 121.50p 122.75p 405366
03/05/2018 122.50p 123.00p 121.50p 121.75p 512723
02/05/2018 121.50p 122.67p 121.00p 122.00p 281057
01/05/2018 121.50p 122.68p 121.00p 121.75p 176017
30/04/2018 121.00p 123.00p 121.00p 121.50p 424068
27/04/2018 122.00p 122.50p 120.50p 120.50p 139663
26/04/2018 121.00p 122.00p 120.50p 122.00p 428331
25/04/2018 122.50p 122.50p 121.00p 121.00p 374117
24/04/2018 121.50p 123.00p 121.50p 122.25p 244935
23/04/2018 121.50p 122.00p 120.00p 121.00p 482324
20/04/2018 120.00p 121.50p 120.00p 120.00p 203447
19/04/2018 120.50p 122.26p 120.00p 120.50p 372475
18/04/2018 121.00p 121.60p 120.50p 120.50p 256401
17/04/2018 121.00p 121.50p 120.65p 121.00p 446997
16/04/2018 120.50p 121.50p 120.00p 120.50p 1032308
13/04/2018 121.50p 121.97p 120.00p 121.25p 471705
12/04/2018 121.50p 122.50p 120.50p 121.00p 419383
11/04/2018 119.00p 121.50p 119.00p 121.50p 746807
10/04/2018 120.00p 120.50p 118.00p 119.50p 357456
09/04/2018 118.00p 120.00p 118.00p 119.50p 436899
06/04/2018 117.00p 119.20p 117.00p 118.00p 847075
05/04/2018 117.00p 118.83p 117.00p 117.50p 378220
04/04/2018 117.50p 118.50p 116.00p 116.00p 501630
03/04/2018 116.50p 119.00p 116.00p 119.00p 1198047
29/03/2018 118.50p 119.00p 117.00p 119.00p 362213
28/03/2018 117.50p 118.25p 117.00p 117.00p 357248
27/03/2018 120.00p 120.00p 118.00p 118.50p 433091
26/03/2018 116.00p 118.50p 116.00p 118.50p 551583
23/03/2018 116.00p 117.50p 115.00p 117.00p 413888
22/03/2018 117.50p 118.00p 116.50p 117.50p 311656
21/03/2018 118.00p 118.74p 116.50p 117.50p 232389
20/03/2018 118.00p 118.80p 116.87p 118.25p 390194
19/03/2018 119.00p 120.42p 118.00p 118.50p 140071
16/03/2018 119.00p 121.00p 119.00p 121.00p 316498
15/03/2018 119.00p 120.50p 119.00p 119.00p 336509
14/03/2018 123.00p 123.00p 121.00p 121.00p 253966
13/03/2018 121.50p 122.76p 121.42p 121.50p 414372
12/03/2018 124.00p 124.00p 121.85p 122.75p 334556
09/03/2018 121.50p 123.50p 121.50p 122.00p 223979
08/03/2018 121.00p 123.00p 121.00p 122.00p 333987
07/03/2018 121.00p 122.50p 121.00p 121.50p 776374
06/03/2018 122.50p 123.00p 121.00p 121.00p 315120
05/03/2018 121.00p 122.00p 120.00p 122.00p 295615
02/03/2018 120.00p 121.00p 119.50p 119.50p 309795
01/03/2018 121.50p 122.09p 121.00p 121.25p 630576
28/02/2018 121.50p 122.00p 120.50p 121.50p 668902
27/02/2018 122.00p 122.00p 120.77p 122.00p 417234
26/02/2018 122.00p 122.00p 120.00p 122.00p 271284
23/02/2018 120.00p 121.50p 120.00p 121.50p 300009
22/02/2018 121.00p 121.50p 119.50p 120.00p 1209564
21/02/2018 121.50p 121.60p 121.16p 121.50p 371200
20/02/2018 121.00p 123.00p 119.36p 121.00p 848519
19/02/2018 122.00p 123.00p 121.00p 123.00p 195078
16/02/2018 123.00p 123.00p 120.76p 122.00p 297129
15/02/2018 121.00p 122.50p 120.50p 122.50p 186089
14/02/2018 123.50p 123.50p 120.50p 122.50p 939266
13/02/2018 121.00p 122.50p 121.00p 121.75p 362436
12/02/2018 121.00p 122.42p 120.00p 121.00p 440196
09/02/2018 119.50p 121.50p 118.50p 121.25p 274948
08/02/2018 119.00p 121.02p 118.50p 119.75p 650409
07/02/2018 117.00p 120.00p 116.50p 118.50p 545418
06/02/2018 117.00p 118.30p 115.00p 116.50p 1564671
05/02/2018 121.00p 121.00p 118.50p 119.50p 885681
02/02/2018 121.50p 122.92p 121.50p 121.50p 301939
01/02/2018 122.00p 122.35p 120.98p 122.00p 1341136
31/01/2018 122.00p 122.38p 119.50p 121.50p 499128
30/01/2018 123.00p 124.00p 122.00p 122.00p 366320
29/01/2018 123.50p 124.30p 122.50p 123.75p 693746
26/01/2018 123.50p 123.50p 122.50p 123.50p 268103
25/01/2018 123.00p 124.21p 122.75p 123.50p 403430
24/01/2018 123.00p 124.50p 123.00p 123.75p 695197
23/01/2018 123.50p 124.50p 123.50p 124.00p 327740
22/01/2018 123.50p 124.50p 123.00p 124.50p 399863
19/01/2018 124.00p 124.00p 122.50p 123.50p 476116
18/01/2018 123.00p 124.00p 122.50p 124.00p 627186
17/01/2018 123.00p 123.50p 122.50p 123.00p 233136
16/01/2018 122.50p 123.50p 122.50p 123.50p 179104
15/01/2018 123.50p 123.50p 122.00p 123.50p 596027
12/01/2018 123.00p 124.00p 122.00p 122.50p 488363
11/01/2018 122.50p 123.00p 122.00p 123.00p 336393
10/01/2018 121.00p 122.50p 121.00p 122.50p 270874
09/01/2018 122.50p 122.50p 121.38p 122.50p 1171124
08/01/2018 123.50p 123.50p 121.50p 121.75p 2058979
05/01/2018 122.00p 123.28p 121.50p 122.50p 934981
04/01/2018 122.50p 122.50p 121.67p 122.50p 137204
03/01/2018 123.00p 123.00p 121.50p 122.25p 252900
02/01/2018 122.00p 123.00p 121.50p 122.00p 534905
29/12/2017 123.00p 123.50p 121.59p 123.50p 80793
28/12/2017 122.25p 123.00p 121.50p 123.00p 80949
27/12/2017 122.00p 123.50p 122.00p 123.50p 86278
22/12/2017 122.00p 123.50p 122.00p 122.00p 37865
21/12/2017 122.50p 123.50p 122.00p 122.87p 315072
20/12/2017 123.25p 123.50p 122.00p 123.00p 120762
19/12/2017 121.75p 123.25p 121.75p 122.00p 225171
18/12/2017 121.25p 122.50p 121.25p 122.00p 301880
15/12/2017 121.00p 122.50p 120.75p 122.50p 441144
14/12/2017 122.25p 123.34p 121.50p 121.50p 114711
13/12/2017 123.00p 123.75p 122.50p 123.00p 95357
12/12/2017 122.00p 123.00p 122.00p 123.00p 147633
11/12/2017 121.75p 122.75p 120.88p 122.75p 168695
08/12/2017 120.75p 121.50p 120.12p 121.50p 94390
07/12/2017 120.50p 120.92p 120.00p 120.50p 147615
06/12/2017 118.75p 120.75p 118.75p 120.00p 168482
05/12/2017 119.50p 119.75p 118.55p 119.75p 151233
04/12/2017 118.00p 119.50p 117.82p 119.50p 180602
01/12/2017 118.00p 119.00p 117.20p 118.25p 124861
30/11/2017 118.25p 118.38p 117.25p 118.00p 102399
29/11/2017 117.50p 118.75p 117.25p 118.75p 242397
28/11/2017 118.00p 119.00p 118.00p 118.62p 98837
27/11/2017 118.50p 119.00p 117.75p 118.50p 120454
24/11/2017 117.50p 118.75p 117.50p 118.50p 191636
23/11/2017 118.25p 118.75p 117.50p 118.75p 347714
22/11/2017 117.00p 118.25p 117.00p 118.25p 120374
21/11/2017 117.00p 118.00p 116.50p 117.00p 203500
20/11/2017 117.75p 117.75p 116.50p 116.75p 147225
17/11/2017 116.75p 117.75p 116.75p 117.00p 254348
16/11/2017 116.00p 117.25p 115.99p 117.00p 272991
15/11/2017 116.00p 116.88p 115.75p 116.50p 2150910
14/11/2017 117.50p 117.50p 116.00p 117.00p 310985
13/11/2017 117.25p 118.50p 116.00p 116.00p 511592
10/11/2017 117.00p 118.25p 116.75p 117.00p 189461
09/11/2017 118.00p 119.00p 117.00p 117.00p 260022
08/11/2017 118.50p 119.25p 118.00p 118.25p 439100
07/11/2017 119.00p 120.00p 118.50p 119.00p 422797
06/11/2017 119.00p 120.00p 119.00p 119.00p 275600
03/11/2017 119.25p 120.75p 119.00p 119.00p 210929
02/11/2017 118.25p 120.75p 118.00p 120.00p 404226
01/11/2017 118.25p 118.83p 118.00p 118.50p 198202
31/10/2017 118.25p 119.25p 117.75p 118.00p 267113
30/10/2017 118.00p 119.25p 118.00p 118.50p 191368
27/10/2017 117.75p 119.25p 117.75p 118.00p 271371
26/10/2017 118.75p 119.00p 117.50p 117.75p 228418
25/10/2017 118.50p 119.31p 117.75p 118.25p 298593

*Close Price adjusted for both dividends and splits