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
19/10/2017 261.00p 262.96p 258.65p 259.00p 91870
18/10/2017 264.25p 265.00p 260.73p 261.50p 118134
17/10/2017 263.00p 264.75p 261.00p 262.50p 71406
16/10/2017 263.50p 265.00p 261.41p 264.00p 99658
13/10/2017 265.00p 265.25p 262.75p 262.75p 112649
12/10/2017 264.75p 265.50p 262.00p 262.00p 18131
11/10/2017 264.50p 264.75p 263.00p 264.37p 1296
10/10/2017 264.50p 264.50p 262.00p 264.00p 55917
09/10/2017 264.25p 264.25p 264.25p 264.25p 3
06/10/2017 262.00p 264.50p 261.50p 264.50p 6054
05/10/2017 261.00p 263.00p 260.00p 261.75p 17086
04/10/2017 259.75p 261.00p 259.75p 259.75p 10149
03/10/2017 260.00p 261.00p 259.50p 260.50p 4797
02/10/2017 259.75p 259.75p 258.00p 259.75p 38827
29/09/2017 256.75p 256.75p 255.00p 256.00p 6221
28/09/2017 254.50p 255.00p 253.50p 255.00p 5042
27/09/2017 254.50p 255.50p 254.50p 254.50p 10063
26/09/2017 255.00p 256.00p 253.50p 253.50p 67257
25/09/2017 253.50p 254.25p 253.50p 254.25p 5819
22/09/2017 254.00p 255.00p 252.00p 252.00p 12296
21/09/2017 255.00p 255.00p 252.50p 252.50p 5750
20/09/2017 252.50p 253.50p 251.00p 253.50p 60078
19/09/2017 254.00p 254.75p 252.50p 252.50p 17686
18/09/2017 253.00p 253.75p 251.50p 252.50p 18923
15/09/2017 252.50p 252.50p 248.75p 251.50p 25081
14/09/2017 256.50p 256.50p 253.50p 254.75p 8777
13/09/2017 257.00p 258.00p 257.00p 258.00p 28202
12/09/2017 256.75p 259.50p 256.50p 258.12p 3158
11/09/2017 258.50p 259.75p 257.50p 258.75p 12951
08/09/2017 257.75p 257.87p 256.00p 257.87p 37215
07/09/2017 259.50p 260.00p 257.00p 259.12p 20817
06/09/2017 254.75p 258.50p 254.75p 257.50p 1271
05/09/2017 257.00p 257.50p 254.75p 254.75p 12329
04/09/2017 258.00p 259.12p 257.00p 259.12p 3907
01/09/2017 259.00p 259.00p 259.00p 259.00p 2
31/08/2017 259.50p 259.50p 259.50p 259.50p 2130
30/08/2017 260.00p 258.75p 256.75p 258.75p 68152
29/08/2017 260.00p 260.00p 254.50p 256.75p 36458
25/08/2017 259.00p 261.50p 259.00p 259.88p 27474
24/08/2017 257.50p 261.50p 257.25p 260.37p 9027
23/08/2017 261.50p 261.50p 257.50p 259.12p 18184
22/08/2017 261.75p 261.75p 258.75p 258.75p 75218
21/08/2017 260.00p 260.00p 258.25p 258.25p 4
18/08/2017 260.00p 262.00p 257.00p 260.00p 11351
17/08/2017 264.50p 264.75p 261.50p 261.50p 5925
16/08/2017 264.00p 265.00p 263.00p 264.75p 7305
15/08/2017 262.50p 264.75p 262.50p 263.25p 16174
14/08/2017 264.00p 264.25p 260.50p 261.75p 16774
11/08/2017 262.00p 263.00p 259.50p 261.00p 9797
10/08/2017 265.75p 265.75p 261.00p 263.00p 7173
09/08/2017 266.00p 266.00p 262.75p 266.00p 36422
08/08/2017 263.50p 268.50p 263.50p 268.50p 30852
07/08/2017 267.50p 267.50p 263.50p 267.50p 13596
04/08/2017 264.50p 265.75p 263.00p 265.75p 34685
03/08/2017 264.75p 265.75p 261.00p 261.00p 5063
02/08/2017 267.25p 267.25p 265.50p 265.50p 5518
01/08/2017 265.00p 265.50p 264.00p 265.50p 9046
31/07/2017 263.00p 263.00p 262.75p 263.00p 3657
28/07/2017 262.50p 263.00p 260.50p 261.00p 3512
27/07/2017 264.75p 265.50p 264.00p 264.00p 81103
26/07/2017 264.75p 268.75p 264.75p 265.00p 4039
25/07/2017 267.00p 267.75p 264.50p 264.50p 4615
24/07/2017 265.00p 267.00p 263.00p 267.00p 28128
21/07/2017 267.00p 267.75p 266.00p 266.00p 62853
20/07/2017 267.00p 267.00p 266.50p 266.50p 9200
19/07/2017 265.75p 269.50p 265.50p 266.00p 9518
18/07/2017 263.25p 268.00p 263.25p 265.50p 21160
17/07/2017 264.00p 264.88p 264.00p 264.88p 4500
14/07/2017 262.00p 264.75p 261.00p 262.88p 10858
13/07/2017 264.25p 264.88p 263.25p 264.88p 6492
12/07/2017 267.25p 267.25p 264.00p 265.12p 24655
11/07/2017 266.25p 266.25p 261.00p 262.50p 20079
10/07/2017 264.00p 264.63p 263.00p 264.63p 204
07/07/2017 262.75p 262.75p 262.25p 262.25p 23399
06/07/2017 265.00p 265.00p 265.00p 265.00p 3
05/07/2017 263.25p 266.00p 263.00p 264.25p 60440
04/07/2017 262.25p 263.00p 262.25p 263.00p 7370
03/07/2017 264.25p 264.75p 262.50p 264.75p 27227
30/06/2017 263.00p 263.00p 261.50p 262.75p 8317
29/06/2017 264.50p 265.00p 263.25p 265.00p 8102
28/06/2017 263.25p 265.50p 263.25p 263.50p 40081
27/06/2017 266.50p 266.50p 264.00p 266.13p 6868
26/06/2017 267.00p 267.75p 266.00p 266.00p 13472
23/06/2017 266.00p 266.00p 266.00p 266.00p 56
22/06/2017 267.00p 270.75p 265.00p 265.00p 31829
21/06/2017 268.25p 268.50p 267.50p 267.50p 4087
20/06/2017 271.75p 271.75p 268.00p 268.00p 14458
19/06/2017 271.75p 271.75p 269.00p 271.00p 20617
16/06/2017 267.50p 269.92p 267.50p 268.50p 69306
15/06/2017 268.00p 270.44p 265.00p 266.25p 60995
14/06/2017 268.00p 271.75p 266.67p 268.00p 92420
13/06/2017 270.00p 272.75p 268.00p 268.75p 98246
12/06/2017 268.00p 269.13p 265.94p 268.00p 63298
09/06/2017 268.75p 270.21p 266.00p 267.00p 120699
08/06/2017 266.50p 268.50p 265.50p 267.50p 93439
07/06/2017 267.25p 270.00p 265.25p 267.00p 114141
06/06/2017 267.75p 270.00p 266.00p 267.50p 100575
05/06/2017 270.00p 272.75p 267.14p 268.00p 72419
02/06/2017 272.00p 273.28p 269.50p 269.50p 56256
01/06/2017 270.50p 271.96p 268.94p 269.50p 74953
31/05/2017 271.00p 272.30p 266.90p 269.75p 105639
30/05/2017 270.00p 272.00p 265.31p 269.62p 133454
26/05/2017 270.00p 271.50p 269.50p 270.75p 86488
25/05/2017 269.00p 269.75p 268.50p 269.37p 99624
24/05/2017 269.75p 271.17p 269.00p 269.50p 111086
23/05/2017 268.00p 269.66p 267.00p 269.00p 135978
22/05/2017 268.00p 269.02p 265.59p 266.50p 78919
19/05/2017 263.30p 266.00p 262.25p 265.00p 39340
18/05/2017 263.00p 265.00p 261.00p 262.00p 133489
17/05/2017 264.00p 265.38p 261.89p 264.50p 103551
16/05/2017 264.50p 266.00p 262.50p 265.50p 118319
15/05/2017 262.50p 265.00p 262.00p 264.37p 90250
12/05/2017 262.25p 264.00p 261.51p 262.75p 69117
11/05/2017 262.75p 263.25p 261.25p 262.88p 216582
10/05/2017 262.50p 263.00p 260.75p 262.50p 54965
09/05/2017 263.00p 263.25p 259.98p 261.50p 3137180
08/05/2017 262.75p 263.25p 259.25p 259.25p 4073853
05/05/2017 258.75p 262.00p 257.04p 262.00p 89045
04/05/2017 258.75p 258.75p 255.38p 257.50p 84398
03/05/2017 262.00p 262.75p 259.63p 262.75p 110158
02/05/2017 260.00p 261.50p 258.50p 260.50p 84591
28/04/2017 258.00p 258.75p 256.00p 256.50p 107004
27/04/2017 256.00p 258.17p 255.75p 256.00p 62809
26/04/2017 258.25p 260.00p 258.00p 258.75p 94191
25/04/2017 260.00p 261.00p 257.50p 259.00p 122786
24/04/2017 259.75p 259.75p 257.25p 258.87p 129275
21/04/2017 254.75p 256.75p 253.00p 253.00p 137750
20/04/2017 254.00p 256.44p 253.26p 253.50p 112080
19/04/2017 254.50p 258.50p 253.38p 255.25p 106487
18/04/2017 259.25p 259.91p 253.00p 255.00p 127781
13/04/2017 259.50p 260.00p 256.00p 260.00p 106726
12/04/2017 259.50p 260.28p 257.50p 259.50p 86160
11/04/2017 256.74p 259.81p 256.74p 257.75p 95357
10/04/2017 256.00p 258.00p 255.00p 256.50p 113374
07/04/2017 254.25p 255.75p 252.50p 255.75p 103437
06/04/2017 253.50p 253.75p 249.96p 253.75p 254835
05/04/2017 253.50p 257.00p 252.00p 252.00p 209956
04/04/2017 253.50p 256.07p 252.87p 253.50p 94673
03/04/2017 253.00p 255.31p 251.89p 253.50p 138554
31/03/2017 254.00p 256.75p 252.00p 254.50p 69829
30/03/2017 255.00p 257.00p 253.75p 257.00p 102916
29/03/2017 255.00p 256.00p 252.86p 254.50p 95262
28/03/2017 255.50p 256.50p 252.50p 254.50p 78156
27/03/2017 251.50p 254.00p 250.75p 251.87p 148554
24/03/2017 256.00p 257.00p 254.16p 255.38p 65173
23/03/2017 256.00p 257.70p 253.75p 255.12p 82662
22/03/2017 253.00p 257.00p 253.00p 255.00p 111855
21/03/2017 260.25p 260.25p 256.00p 257.00p 41368
20/03/2017 260.75p 260.75p 257.50p 259.12p 116990
17/03/2017 257.75p 261.00p 257.75p 261.00p 25195
16/03/2017 258.75p 260.00p 256.50p 257.75p 109871
15/03/2017 257.00p 258.05p 254.38p 256.25p 80253
14/03/2017 256.00p 258.95p 255.00p 256.63p 92259
13/03/2017 257.00p 258.81p 256.00p 257.63p 221306
10/03/2017 255.00p 257.75p 254.00p 256.38p 60846
09/03/2017 255.50p 258.00p 253.75p 256.00p 48270
08/03/2017 257.75p 258.00p 253.00p 257.25p 120637
07/03/2017 255.00p 256.40p 254.00p 255.75p 103630
06/03/2017 257.00p 257.00p 253.25p 255.12p 75156
03/03/2017 255.75p 256.31p 253.38p 255.00p 87786
02/03/2017 254.75p 256.50p 251.25p 255.00p 101334
01/03/2017 253.75p 255.00p 251.55p 254.75p 141729
28/02/2017 250.00p 253.71p 245.00p 245.00p 93795
27/02/2017 249.50p 251.56p 249.50p 250.25p 125896
24/02/2017 247.50p 248.80p 245.50p 248.00p 93734
23/02/2017 249.00p 251.81p 247.75p 249.00p 143714
22/02/2017 249.50p 252.50p 249.00p 251.25p 71636
21/02/2017 248.50p 252.50p 248.50p 250.75p 71000
20/02/2017 251.50p 252.50p 247.97p 251.38p 100201
17/02/2017 250.00p 250.00p 247.00p 249.50p 107493
16/02/2017 250.75p 250.75p 246.82p 249.87p 86577
15/02/2017 250.00p 253.25p 247.99p 250.50p 109672
14/02/2017 252.75p 253.00p 248.50p 249.50p 65322
13/02/2017 247.75p 250.36p 247.00p 250.13p 83955
10/02/2017 247.75p 250.08p 246.00p 249.00p 94656
09/02/2017 246.50p 247.50p 244.00p 247.00p 100066
08/02/2017 244.00p 246.00p 242.25p 244.25p 61606
07/02/2017 245.00p 247.50p 242.17p 245.00p 64218
06/02/2017 243.50p 246.00p 242.00p 243.25p 99643
03/02/2017 244.00p 245.00p 242.00p 245.00p 95089
02/02/2017 243.50p 243.75p 239.89p 243.50p 56231
01/02/2017 243.50p 246.40p 242.00p 243.75p 56707
31/01/2017 243.50p 247.75p 243.50p 243.50p 70134
30/01/2017 244.00p 247.50p 243.80p 245.62p 64264
27/01/2017 246.75p 248.75p 245.25p 247.38p 54382
26/01/2017 249.00p 249.00p 246.00p 249.00p 64186
25/01/2017 245.00p 249.50p 245.00p 245.25p 92590
24/01/2017 244.00p 245.15p 243.31p 245.00p 33849
23/01/2017 246.75p 246.75p 243.00p 243.00p 61496
20/01/2017 246.00p 247.75p 244.75p 246.37p 65279
19/01/2017 250.25p 250.25p 244.70p 247.00p 48322
18/01/2017 252.00p 252.00p 246.50p 246.50p 53183
17/01/2017 253.00p 253.00p 248.00p 250.00p 72194
16/01/2017 255.00p 255.00p 249.50p 253.00p 76391
13/01/2017 254.75p 255.00p 250.00p 252.38p 53097
12/01/2017 250.50p 252.60p 250.43p 250.50p 32704
11/01/2017 253.25p 254.00p 250.91p 254.00p 68763
10/01/2017 251.00p 253.78p 250.00p 251.62p 110651
09/01/2017 252.00p 254.00p 251.00p 253.00p 137733
06/01/2017 250.75p 250.75p 248.00p 250.25p 23259

*Close Price adjusted for both dividends and splits