Dunedin Income Growth Inv Trust (DIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dunedin Income Growth Inv Trust

Date Open High Low Close* Volume
21/11/2024 272.00p 272.40p 269.00p 270.00p 179046
20/11/2024 273.00p 274.00p 269.00p 272.00p 155931
19/11/2024 274.00p 275.00p 270.68p 272.00p 257214
18/11/2024 274.00p 275.00p 271.24p 273.00p 171290
15/11/2024 270.00p 274.00p 270.00p 274.00p 116676
14/11/2024 273.00p 274.00p 270.30p 274.00p 157196
13/11/2024 273.00p 275.00p 270.00p 271.50p 188082
12/11/2024 274.00p 276.00p 272.52p 274.00p 141481
11/11/2024 275.00p 277.00p 273.20p 275.00p 157547
08/11/2024 273.00p 275.00p 272.00p 272.00p 121633
07/11/2024 274.00p 275.25p 273.00p 274.00p 187572
06/11/2024 277.00p 278.50p 272.00p 273.00p 346668
05/11/2024 276.00p 277.00p 272.74p 274.00p 129905
04/11/2024 275.00p 278.65p 274.00p 275.00p 283805
01/11/2024 273.00p 276.00p 272.00p 275.00p 275969
31/10/2024 276.00p 277.00p 270.02p 271.00p 151467
30/10/2024 278.00p 281.00p 276.55p 278.50p 258921
29/10/2024 282.00p 283.48p 280.00p 280.00p 194756
28/10/2024 283.00p 284.00p 280.00p 283.00p 168080
25/10/2024 282.00p 283.00p 281.44p 282.00p 372605
24/10/2024 281.00p 282.75p 279.03p 279.00p 330606
23/10/2024 282.00p 283.35p 279.00p 279.00p 218209
22/10/2024 283.00p 283.00p 281.00p 281.00p 83360
21/10/2024 286.00p 286.00p 283.00p 284.00p 244917
18/10/2024 284.00p 286.00p 283.00p 283.00p 307208
17/10/2024 283.00p 285.00p 280.95p 284.00p 199036
16/10/2024 278.00p 282.30p 278.00p 282.00p 259089
15/10/2024 281.00p 282.00p 277.00p 278.00p 296437
14/10/2024 280.00p 282.00p 278.00p 280.00p 240602
11/10/2024 280.00p 282.00p 278.20p 280.00p 221667
10/10/2024 282.00p 283.00p 280.00p 281.00p 207100
09/10/2024 282.00p 282.75p 280.40p 282.00p 105496
08/10/2024 282.00p 284.00p 280.50p 281.00p 168942
07/10/2024 283.00p 285.00p 282.44p 284.00p 234252
04/10/2024 286.00p 287.00p 282.89p 284.00p 404430
03/10/2024 286.00p 286.64p 284.00p 284.00p 173040
02/10/2024 285.00p 288.00p 283.00p 287.00p 167843
01/10/2024 285.00p 286.00p 283.00p 283.00p 223200
30/09/2024 285.00p 289.00p 283.87p 284.00p 193653
27/09/2024 283.00p 288.00p 283.00p 286.00p 173567
26/09/2024 282.00p 286.00p 282.00p 284.00p 297862
25/09/2024 284.00p 285.00p 280.58p 281.00p 342097
24/09/2024 285.00p 287.10p 282.00p 283.00p 247098
23/09/2024 284.00p 285.70p 282.00p 284.00p 136540
20/09/2024 286.00p 288.00p 282.00p 285.00p 341817
19/09/2024 287.00p 289.00p 286.00p 287.00p 244203
18/09/2024 286.00p 286.38p 283.00p 284.00p 207349
17/09/2024 286.00p 288.00p 285.00p 286.00p 233768
16/09/2024 284.00p 287.00p 284.00p 284.00p 255782
13/09/2024 283.00p 286.00p 282.00p 284.00p 76825
12/09/2024 285.00p 285.00p 282.00p 282.00p 267054
11/09/2024 278.00p 283.00p 278.00p 282.00p 195942
10/09/2024 278.00p 282.00p 278.00p 280.00p 202648
09/09/2024 280.00p 283.00p 279.00p 281.00p 290559
06/09/2024 280.00p 283.00p 279.00p 279.00p 436103
05/09/2024 283.00p 285.00p 281.00p 281.00p 482855
04/09/2024 283.00p 284.00p 281.02p 283.00p 296336
03/09/2024 290.00p 290.50p 284.00p 285.00p 719732
30/08/2024 290.00p 291.52p 288.00p 290.00p 354374
29/08/2024 287.00p 290.00p 286.20p 290.00p 159653
28/08/2024 289.00p 288.00p 286.79p 287.50p 127598
27/08/2024 289.00p 290.00p 286.00p 286.00p 281457
23/08/2024 285.00p 287.50p 284.40p 287.00p 175248
22/08/2024 285.00p 288.00p 285.00p 285.00p 205334
21/08/2024 284.00p 287.00p 283.00p 285.00p 149782
20/08/2024 286.00p 289.00p 284.00p 284.00p 72935
19/08/2024 285.00p 287.00p 284.47p 286.00p 81001
16/08/2024 286.00p 288.00p 284.00p 286.00p 260697
15/08/2024 283.00p 288.10p 283.00p 286.00p 209763
14/08/2024 286.00p 287.00p 283.00p 283.00p 191850
13/08/2024 283.00p 286.00p 281.00p 282.00p 188738
12/08/2024 283.00p 286.00p 282.20p 286.00p 153400
09/08/2024 283.00p 284.50p 280.20p 284.00p 166013
08/08/2024 279.00p 283.00p 278.30p 283.00p 59173
07/08/2024 282.00p 283.13p 280.84p 281.00p 62958
06/08/2024 279.00p 283.00p 276.00p 278.00p 151625
05/08/2024 281.00p 281.00p 274.00p 278.00p 222892
02/08/2024 291.00p 292.50p 284.00p 285.00p 114927
01/08/2024 292.00p 297.00p 291.64p 295.00p 152154
31/07/2024 296.00p 298.00p 295.05p 297.00p 149561
30/07/2024 293.00p 294.55p 290.48p 294.00p 102211
29/07/2024 290.00p 295.00p 288.80p 294.00p 200578
26/07/2024 286.00p 291.00p 283.20p 290.00p 177049
25/07/2024 282.00p 286.00p 281.20p 286.00p 105922
24/07/2024 286.00p 287.48p 284.00p 285.00p 144024
23/07/2024 289.00p 291.00p 286.20p 288.00p 183218
22/07/2024 291.00p 292.78p 288.29p 292.00p 115816
19/07/2024 290.00p 297.00p 287.30p 289.00p 76272
18/07/2024 289.00p 292.00p 289.00p 291.00p 103301
17/07/2024 289.00p 291.00p 287.22p 290.00p 168039
16/07/2024 289.00p 290.00p 285.00p 290.00p 171899
15/07/2024 289.00p 293.00p 287.25p 288.00p 240009
12/07/2024 289.00p 291.00p 288.00p 290.00p 249667
11/07/2024 286.00p 289.00p 285.15p 289.00p 218158
10/07/2024 283.00p 286.00p 282.22p 284.00p 150472
09/07/2024 285.00p 286.00p 282.00p 282.00p 204705
08/07/2024 285.00p 286.00p 282.00p 286.00p 209534
05/07/2024 283.00p 287.00p 282.55p 283.00p 220915
04/07/2024 284.00p 285.00p 280.20p 281.00p 218904
03/07/2024 280.00p 284.00p 280.00p 281.00p 120905
02/07/2024 281.00p 283.00p 279.00p 281.00p 219378
01/07/2024 284.00p 286.00p 280.00p 281.00p 231614
28/06/2024 284.00p 284.00p 280.00p 280.00p 129123
27/06/2024 281.00p 284.00p 281.00p 282.00p 252219
26/06/2024 285.00p 285.00p 281.00p 282.00p 176296
25/06/2024 286.00p 286.34p 282.00p 283.00p 190808
24/06/2024 286.00p 288.00p 282.00p 285.00p 170052
21/06/2024 282.00p 285.00p 280.00p 285.00p 196195
20/06/2024 284.00p 285.00p 280.03p 285.00p 213701
19/06/2024 281.00p 282.00p 279.00p 281.00p 106782
18/06/2024 283.00p 283.00p 278.10p 280.00p 271896
17/06/2024 282.00p 282.20p 278.00p 280.00p 261031
14/06/2024 281.00p 284.00p 279.10p 282.00p 105660
13/06/2024 281.00p 283.34p 280.00p 282.00p 318526
12/06/2024 281.00p 284.00p 280.00p 284.00p 396232
11/06/2024 281.00p 282.52p 278.54p 280.00p 77029
10/06/2024 281.00p 283.00p 278.25p 281.00p 379678
07/06/2024 284.00p 286.20p 283.45p 284.00p 100669
06/06/2024 288.00p 288.00p 284.00p 284.00p 174753
05/06/2024 290.00p 290.00p 280.24p 285.00p 184465
04/06/2024 283.00p 286.00p 282.00p 285.00p 151350
03/06/2024 285.00p 287.00p 284.00p 285.00p 206113
31/05/2024 281.00p 285.00p 281.00p 285.00p 135275
30/05/2024 282.00p 282.54p 280.00p 281.00p 116068
29/05/2024 281.00p 282.68p 280.00p 280.00p 163655
28/05/2024 286.00p 286.00p 281.90p 282.00p 221392
24/05/2024 283.00p 285.00p 282.00p 282.00p 71980
23/05/2024 288.00p 289.00p 284.00p 285.00p 196949
22/05/2024 285.00p 288.00p 284.00p 288.00p 198900
21/05/2024 287.00p 289.00p 286.00p 289.00p 118689
20/05/2024 289.00p 290.00p 288.00p 288.00p 296225
17/05/2024 289.00p 291.00p 287.00p 288.00p 149547
16/05/2024 289.00p 290.00p 288.35p 289.00p 88860
15/05/2024 290.00p 290.21p 288.00p 289.00p 1642869
14/05/2024 291.00p 292.00p 289.00p 289.00p 243655
13/05/2024 291.00p 293.00p 290.55p 291.00p 250824
10/05/2024 291.00p 293.00p 288.64p 292.00p 128155
09/05/2024 287.00p 291.00p 286.00p 291.00p 193887
08/05/2024 287.00p 289.00p 286.00p 287.00p 177648
07/05/2024 287.00p 289.00p 285.97p 287.00p 293759
03/05/2024 284.00p 285.00p 282.62p 285.00p 180088
02/05/2024 281.00p 284.00p 281.00p 282.00p 298377
01/05/2024 286.00p 287.83p 284.00p 286.00p 154199
30/04/2024 288.00p 289.00p 286.00p 288.00p 197587
29/04/2024 287.00p 290.00p 285.55p 286.00p 359930
26/04/2024 283.00p 286.00p 282.50p 286.00p 201787
25/04/2024 282.00p 283.00p 280.52p 281.00p 114266
24/04/2024 282.00p 283.00p 280.52p 282.00p 171635
23/04/2024 282.00p 283.00p 280.00p 283.00p 182802
22/04/2024 279.00p 281.00p 277.45p 280.00p 199482
19/04/2024 276.00p 277.00p 275.00p 276.00p 138130
18/04/2024 278.00p 279.00p 276.00p 278.00p 77774
17/04/2024 275.00p 278.00p 273.36p 277.00p 124527
16/04/2024 277.00p 277.50p 274.00p 275.00p 129230
15/04/2024 280.00p 282.00p 278.00p 278.00p 329337
12/04/2024 281.00p 281.05p 278.00p 278.00p 233344
11/04/2024 277.00p 280.00p 276.46p 277.00p 164743
10/04/2024 279.00p 280.00p 275.58p 277.00p 250624
09/04/2024 278.00p 280.00p 276.52p 277.00p 262286
08/04/2024 275.00p 278.00p 274.00p 278.00p 338519
05/04/2024 274.00p 276.00p 273.00p 276.00p 224930
04/04/2024 279.00p 279.00p 275.20p 276.00p 362157
03/04/2024 277.00p 280.00p 274.00p 276.00p 240667
02/04/2024 278.00p 283.00p 277.00p 278.00p 281381
28/03/2024 278.00p 281.00p 277.50p 279.00p 197179
27/03/2024 279.00p 279.10p 276.00p 279.00p 159448
26/03/2024 277.00p 278.00p 276.00p 278.00p 204902
25/03/2024 278.00p 280.00p 275.87p 276.00p 364765
22/03/2024 279.00p 280.00p 276.87p 278.00p 265997
21/03/2024 277.00p 279.00p 276.00p 277.00p 286956
20/03/2024 275.00p 275.00p 274.00p 274.00p 156554
19/03/2024 275.00p 276.00p 273.00p 274.00p 227420
18/03/2024 275.00p 277.00p 272.00p 275.00p 144361
15/03/2024 275.00p 277.00p 275.00p 277.00p 105869
14/03/2024 277.00p 280.28p 275.00p 277.00p 255871
13/03/2024 278.00p 279.00p 276.00p 277.00p 336948
12/03/2024 278.00p 279.00p 277.00p 277.00p 310792
11/03/2024 276.00p 277.00p 274.02p 277.00p 147388
08/03/2024 276.00p 277.00p 275.00p 276.00p 118137
07/03/2024 274.00p 277.00p 274.00p 276.00p 251773
06/03/2024 275.00p 276.20p 272.83p 274.00p 231153
05/03/2024 274.00p 275.00p 272.00p 272.00p 212020
04/03/2024 277.00p 279.00p 274.00p 274.00p 196349
01/03/2024 276.00p 277.00p 274.23p 276.00p 211854
29/02/2024 273.00p 275.29p 273.00p 274.00p 196846
28/02/2024 274.00p 276.00p 271.00p 273.00p 147039
27/02/2024 275.00p 276.00p 274.00p 274.00p 228469
26/02/2024 275.00p 275.55p 273.40p 275.00p 268857
23/02/2024 275.00p 276.00p 274.00p 276.00p 100844
22/02/2024 275.00p 276.30p 273.00p 274.00p 255777
21/02/2024 274.00p 274.60p 273.00p 273.00p 142245
20/02/2024 274.00p 276.00p 273.00p 275.00p 125744
19/02/2024 274.00p 276.00p 273.00p 276.00p 170068
16/02/2024 272.00p 274.01p 272.00p 274.00p 246703
15/02/2024 272.00p 273.40p 271.00p 272.00p 108925
14/02/2024 270.00p 272.00p 270.00p 271.00p 150082
13/02/2024 271.00p 273.00p 268.50p 270.00p 208389
12/02/2024 273.00p 273.00p 271.00p 272.00p 159170
09/02/2024 273.00p 274.00p 270.00p 272.00p 292125
08/02/2024 273.00p 275.00p 272.05p 273.00p 295891

*Close Price adjusted for both dividends and splits