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
21/03/2016 217.00p 218.25p 213.50p 215.25p 256468
18/03/2016 214.50p 217.00p 214.50p 217.00p 120466
17/03/2016 219.50p 219.50p 216.37p 217.13p 52380
16/03/2016 215.75p 218.00p 213.00p 218.00p 102285
15/03/2016 216.00p 216.50p 212.04p 215.37p 81977
14/03/2016 217.75p 217.75p 214.25p 215.00p 70001
11/03/2016 214.75p 217.00p 214.00p 217.00p 55424
10/03/2016 215.25p 217.00p 213.00p 215.50p 86540
09/03/2016 215.00p 217.75p 214.28p 216.25p 119125
08/03/2016 215.00p 215.37p 212.00p 215.25p 178587
07/03/2016 218.50p 218.50p 213.69p 215.50p 68218
04/03/2016 216.00p 220.00p 215.00p 216.75p 152916
03/03/2016 214.50p 217.25p 214.50p 216.75p 61766
02/03/2016 218.50p 218.50p 214.25p 215.00p 46457
01/03/2016 213.75p 217.50p 213.75p 214.25p 124926
29/02/2016 213.50p 217.00p 212.55p 213.75p 37799
26/02/2016 213.00p 216.97p 212.30p 216.00p 54838
25/02/2016 211.25p 212.50p 209.00p 209.50p 84323
24/02/2016 208.25p 210.18p 205.00p 205.00p 57950
23/02/2016 211.00p 214.00p 211.00p 211.50p 57426
22/02/2016 210.00p 215.75p 209.90p 213.00p 137226
19/02/2016 207.00p 208.00p 206.00p 207.00p 71888
18/02/2016 206.75p 207.00p 203.25p 206.75p 105652
17/02/2016 201.00p 207.00p 201.00p 205.00p 96547
16/02/2016 204.75p 205.15p 201.00p 202.38p 86332
15/02/2016 205.00p 206.56p 201.25p 201.50p 94953
12/02/2016 196.00p 201.00p 193.00p 195.25p 133346
11/02/2016 192.00p 195.50p 190.00p 192.88p 703076
10/02/2016 202.00p 203.00p 199.25p 200.87p 844940
09/02/2016 202.00p 203.70p 198.28p 199.00p 79561
08/02/2016 207.00p 210.25p 203.00p 204.00p 98989
05/02/2016 209.00p 213.00p 207.50p 209.50p 84506
04/02/2016 210.25p 213.75p 209.28p 210.00p 104927
03/02/2016 213.00p 215.25p 210.00p 210.00p 68534
02/02/2016 219.00p 219.00p 213.00p 213.00p 70755
01/02/2016 224.00p 224.18p 219.00p 219.25p 66249
29/01/2016 219.00p 221.00p 217.05p 220.00p 57332
28/01/2016 217.00p 220.00p 212.25p 214.00p 92266
27/01/2016 215.50p 216.60p 213.00p 216.00p 48430
26/01/2016 207.00p 215.00p 205.03p 214.37p 62348
25/01/2016 214.25p 214.25p 211.00p 211.75p 27084
22/01/2016 210.75p 215.50p 210.75p 212.50p 48790
21/01/2016 206.75p 206.75p 202.25p 206.50p 102679
20/01/2016 205.00p 207.55p 202.00p 202.00p 126518
19/01/2016 211.25p 213.35p 211.14p 212.00p 83595
18/01/2016 210.50p 212.07p 208.25p 208.75p 69213
15/01/2016 210.50p 214.20p 210.05p 210.50p 55950
14/01/2016 215.00p 217.25p 211.04p 213.50p 69995
13/01/2016 219.00p 219.00p 215.50p 216.50p 125805
12/01/2016 217.00p 218.12p 212.94p 214.00p 136375
11/01/2016 214.25p 216.78p 212.25p 212.25p 88773
08/01/2016 218.00p 219.00p 215.00p 215.00p 110514
07/01/2016 216.00p 217.00p 213.00p 216.50p 122876
06/01/2016 219.25p 220.62p 217.50p 218.50p 95560
05/01/2016 222.50p 222.70p 220.00p 221.00p 81033
04/01/2016 223.50p 225.75p 220.00p 220.00p 74614
31/12/2015 228.75p 228.75p 227.50p 228.75p 15292
30/12/2015 228.00p 229.17p 227.00p 228.50p 43884
29/12/2015 228.20p 229.00p 226.00p 229.00p 17444
24/12/2015 226.00p 227.50p 224.50p 227.50p 19004
23/12/2015 227.00p 227.00p 222.00p 225.00p 42695
22/12/2015 223.00p 223.00p 219.40p 222.00p 102886
21/12/2015 222.50p 223.00p 219.60p 220.88p 141335
18/12/2015 221.50p 222.44p 217.54p 221.50p 180389
17/12/2015 223.25p 225.00p 221.00p 221.50p 106314
16/12/2015 219.50p 221.25p 218.50p 219.50p 206979
15/12/2015 218.50p 218.82p 216.75p 218.25p 282298
14/12/2015 220.00p 220.50p 214.75p 215.00p 188986
11/12/2015 218.00p 223.41p 216.54p 218.00p 82083
10/12/2015 225.50p 225.50p 222.25p 223.00p 55366
09/12/2015 226.75p 227.75p 224.41p 225.50p 109857
08/12/2015 224.00p 227.40p 224.00p 225.00p 112761
07/12/2015 231.75p 232.00p 225.50p 225.75p 102273
04/12/2015 230.00p 230.00p 226.30p 228.75p 83769
03/12/2015 232.75p 234.00p 228.00p 230.50p 91185
02/12/2015 231.75p 233.50p 231.75p 233.50p 90504
01/12/2015 234.00p 234.00p 231.21p 233.00p 88534
30/11/2015 232.00p 234.00p 231.80p 233.25p 280364
27/11/2015 233.50p 234.00p 231.00p 231.75p 48303
26/11/2015 232.75p 233.57p 231.00p 232.00p 79178
25/11/2015 233.00p 234.25p 231.00p 232.50p 65675
24/11/2015 231.00p 231.75p 228.75p 230.75p 75705
23/11/2015 231.75p 231.75p 229.73p 231.00p 116013
20/11/2015 231.00p 233.00p 230.28p 231.00p 49068
19/11/2015 231.69p 232.00p 230.00p 231.50p 51233
18/11/2015 227.75p 228.98p 225.22p 228.38p 100835
17/11/2015 226.00p 230.50p 226.00p 229.63p 78148
16/11/2015 223.00p 225.00p 223.00p 223.75p 120671
13/11/2015 228.00p 228.50p 222.75p 223.75p 95731
12/11/2015 229.00p 230.88p 227.80p 229.38p 32930
11/11/2015 233.25p 233.25p 230.50p 231.75p 38065
10/11/2015 230.50p 232.75p 228.29p 231.75p 97190
09/11/2015 233.00p 234.00p 231.50p 232.12p 144912
06/11/2015 233.44p 237.00p 233.36p 233.75p 49274
05/11/2015 236.00p 236.00p 233.00p 234.88p 135283
04/11/2015 238.50p 240.00p 236.00p 236.00p 245474
03/11/2015 236.50p 236.63p 234.00p 236.00p 121145
02/11/2015 234.50p 237.01p 234.40p 235.25p 65331
30/10/2015 238.50p 239.00p 235.00p 235.00p 85729
29/10/2015 239.25p 239.25p 235.37p 236.00p 99180
28/10/2015 239.75p 240.00p 237.00p 237.75p 65244
27/10/2015 236.50p 237.25p 235.21p 235.50p 86273
26/10/2015 239.75p 240.63p 236.00p 237.00p 107259
23/10/2015 239.25p 241.75p 237.18p 240.25p 50318
22/10/2015 235.25p 238.50p 235.00p 238.50p 24015
21/10/2015 237.50p 237.79p 235.00p 235.00p 61371
20/10/2015 238.50p 238.50p 235.00p 235.75p 87576
19/10/2015 236.50p 237.88p 236.50p 237.50p 81126
16/10/2015 238.00p 238.75p 235.44p 238.75p 141229
15/10/2015 236.25p 238.25p 235.88p 237.25p 47666
14/10/2015 237.00p 238.00p 235.00p 235.00p 116356
13/10/2015 239.25p 239.56p 237.25p 238.88p 36895
12/10/2015 241.50p 241.50p 238.00p 238.00p 18477
09/10/2015 240.00p 241.95p 239.50p 240.25p 43439
08/10/2015 236.50p 238.25p 235.50p 237.00p 67738
07/10/2015 238.50p 239.75p 235.75p 235.75p 87256
06/10/2015 234.00p 235.56p 232.75p 234.75p 41652
05/10/2015 233.00p 234.50p 230.50p 233.50p 65682
02/10/2015 229.00p 229.25p 224.81p 229.25p 65346
01/10/2015 230.00p 230.00p 225.50p 227.50p 66551
30/09/2015 225.50p 226.50p 223.25p 224.00p 127064
29/09/2015 219.00p 220.25p 217.50p 220.25p 166613
28/09/2015 223.00p 224.75p 220.00p 220.00p 121780
25/09/2015 225.25p 226.50p 223.75p 223.75p 44840
24/09/2015 224.25p 227.31p 220.00p 220.00p 73376
23/09/2015 226.50p 226.75p 223.00p 225.00p 102065
22/09/2015 227.00p 227.00p 222.50p 222.50p 82167
21/09/2015 227.50p 229.25p 226.00p 226.75p 69971
18/09/2015 231.00p 231.00p 226.50p 228.25p 58182
17/09/2015 231.00p 231.50p 227.00p 229.00p 193772
16/09/2015 230.75p 233.50p 229.00p 233.50p 84041
15/09/2015 227.00p 231.00p 225.20p 231.00p 115155
14/09/2015 231.75p 231.96p 224.50p 227.00p 117867
11/09/2015 232.00p 232.50p 229.00p 229.25p 101532
10/09/2015 234.50p 234.50p 230.75p 231.50p 54778
09/09/2015 236.00p 237.50p 233.50p 234.50p 79815
08/09/2015 234.50p 235.00p 231.50p 232.25p 82764
07/09/2015 233.00p 235.47p 231.00p 231.00p 79631
04/09/2015 236.25p 236.25p 231.25p 232.25p 96041
03/09/2015 238.50p 240.00p 236.26p 238.25p 64743
02/09/2015 235.50p 237.50p 232.00p 235.00p 109638
01/09/2015 234.25p 235.97p 232.46p 234.00p 84437
28/08/2015 239.75p 239.75p 235.50p 239.00p 84959
27/08/2015 232.75p 238.50p 232.75p 238.50p 129627
26/08/2015 230.75p 234.50p 228.75p 231.25p 141216
25/08/2015 229.00p 236.00p 228.41p 235.00p 238631
24/08/2015 227.00p 228.63p 221.50p 223.75p 220804
21/08/2015 239.00p 240.50p 232.00p 232.25p 1054692
20/08/2015 238.50p 240.25p 238.02p 240.00p 134206
19/08/2015 241.25p 244.15p 240.00p 240.00p 108554
18/08/2015 245.00p 245.15p 243.25p 244.50p 119337
17/08/2015 245.00p 245.79p 243.28p 244.50p 100622
14/08/2015 247.75p 247.75p 244.60p 245.25p 88510
13/08/2015 246.25p 248.00p 245.00p 245.00p 61415
12/08/2015 246.50p 246.75p 243.46p 246.75p 63905
11/08/2015 248.50p 249.00p 246.14p 247.00p 187381
10/08/2015 250.25p 250.25p 246.11p 247.00p 85270
07/08/2015 248.75p 249.64p 248.00p 248.00p 138356
06/08/2015 249.00p 249.45p 242.00p 249.00p 90929
05/08/2015 250.00p 250.50p 248.00p 249.50p 73975
04/08/2015 247.25p 252.48p 247.25p 248.25p 86128
03/08/2015 250.50p 250.50p 247.18p 248.00p 90958
31/07/2015 248.50p 249.31p 247.75p 247.75p 41927
30/07/2015 249.25p 249.75p 247.02p 248.50p 63963
29/07/2015 247.50p 250.75p 246.75p 247.50p 117429
28/07/2015 248.00p 250.03p 246.50p 248.00p 64477
27/07/2015 248.25p 248.50p 245.00p 247.38p 162357
24/07/2015 250.75p 250.75p 247.00p 249.00p 289046
23/07/2015 250.50p 251.50p 248.50p 250.75p 182822
22/07/2015 250.00p 251.00p 247.75p 248.00p 117271
21/07/2015 252.50p 252.85p 250.00p 250.50p 115554
20/07/2015 253.25p 253.63p 251.00p 251.50p 95589
17/07/2015 253.50p 253.50p 251.50p 251.50p 66637
16/07/2015 253.00p 254.50p 251.50p 252.00p 95426
15/07/2015 253.00p 253.63p 252.51p 253.50p 23722
14/07/2015 253.50p 254.25p 252.00p 253.00p 48529
13/07/2015 256.00p 256.00p 253.32p 254.00p 84564
10/07/2015 251.00p 252.25p 250.25p 251.00p 18296
09/07/2015 247.50p 248.08p 244.00p 247.50p 70567
08/07/2015 245.00p 245.32p 242.60p 244.00p 52814
07/07/2015 247.25p 247.25p 241.00p 241.00p 132870
06/07/2015 247.00p 248.75p 243.25p 246.62p 57573
03/07/2015 248.50p 250.00p 246.50p 247.00p 41274
02/07/2015 248.50p 251.00p 247.63p 251.00p 83854
01/07/2015 249.50p 252.16p 247.50p 248.00p 86533
30/06/2015 246.50p 249.50p 246.00p 246.00p 90504
29/06/2015 249.50p 252.50p 248.75p 249.50p 141197
26/06/2015 254.25p 255.12p 252.00p 255.12p 18060
25/06/2015 254.00p 256.00p 252.50p 253.50p 159678
24/06/2015 256.50p 257.65p 254.50p 256.00p 44921
23/06/2015 257.00p 257.57p 253.50p 253.50p 75096
22/06/2015 256.00p 256.45p 254.88p 256.00p 54510
19/06/2015 253.75p 256.50p 252.50p 252.50p 92684
18/06/2015 251.25p 254.27p 250.73p 254.00p 62073
17/06/2015 254.75p 254.75p 250.75p 253.50p 110039
16/06/2015 253.00p 253.98p 249.50p 253.25p 56926
15/06/2015 254.75p 254.75p 252.00p 252.00p 98850
12/06/2015 256.00p 257.00p 254.50p 255.50p 73296
11/06/2015 257.00p 258.00p 256.11p 258.00p 105072
10/06/2015 254.50p 257.00p 252.67p 257.00p 119404

*Close Price adjusted for both dividends and splits