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
28/11/2016 241.50p 241.50p 236.25p 239.25p 54166
25/11/2016 241.00p 241.50p 238.80p 241.50p 43930
24/11/2016 241.00p 241.00p 236.00p 240.00p 47148
23/11/2016 240.00p 242.00p 236.00p 237.50p 54251
22/11/2016 239.25p 240.00p 237.00p 237.00p 92979
21/11/2016 237.50p 237.80p 233.50p 233.50p 82761
18/11/2016 240.00p 240.00p 235.00p 237.00p 34295
17/11/2016 238.75p 240.75p 235.50p 236.50p 87264
16/11/2016 239.00p 240.50p 235.86p 237.25p 25059
15/11/2016 242.00p 242.00p 236.50p 238.50p 58507
14/11/2016 240.00p 240.00p 236.00p 238.50p 51985
11/11/2016 237.50p 239.00p 233.00p 236.00p 66299
10/11/2016 240.25p 244.00p 235.17p 239.00p 95199
09/11/2016 230.00p 240.00p 226.00p 240.00p 93718
08/11/2016 233.00p 234.58p 232.12p 233.50p 133448
07/11/2016 234.00p 235.00p 232.00p 233.38p 72725
04/11/2016 230.00p 230.00p 225.57p 228.75p 165854
03/11/2016 234.25p 238.00p 231.51p 232.25p 100921
02/11/2016 241.00p 242.00p 236.00p 238.00p 64942
01/11/2016 241.00p 243.50p 240.70p 241.00p 160958
31/10/2016 242.75p 243.00p 239.00p 239.50p 65894
28/10/2016 240.00p 243.50p 238.00p 243.25p 75112
27/10/2016 239.75p 242.00p 239.00p 240.50p 116790
26/10/2016 248.00p 248.00p 240.14p 243.25p 45499
25/10/2016 246.00p 248.50p 245.00p 245.25p 68877
24/10/2016 245.00p 248.89p 242.25p 244.00p 79814
21/10/2016 245.50p 247.71p 245.28p 245.50p 42326
20/10/2016 247.00p 247.00p 245.00p 245.00p 74480
19/10/2016 246.00p 246.00p 242.75p 246.00p 51225
18/10/2016 246.00p 247.00p 244.00p 245.50p 66081
17/10/2016 245.00p 246.56p 242.10p 244.00p 89942
14/10/2016 247.00p 249.00p 246.50p 246.75p 70215
13/10/2016 246.25p 247.36p 244.48p 246.00p 65415
12/10/2016 246.75p 249.48p 246.75p 246.75p 32596
11/10/2016 249.00p 251.60p 247.62p 250.50p 69231
10/10/2016 251.75p 251.75p 248.50p 251.00p 59612
07/10/2016 250.50p 252.25p 250.00p 250.50p 71124
06/10/2016 253.25p 253.25p 249.00p 249.00p 82637
05/10/2016 252.00p 252.00p 249.50p 249.50p 120468
04/10/2016 250.00p 255.00p 249.62p 250.00p 239693
03/10/2016 247.50p 249.50p 246.00p 249.00p 121642
30/09/2016 245.00p 245.00p 243.00p 244.50p 43861
29/09/2016 246.50p 247.75p 244.00p 244.00p 73728
28/09/2016 244.00p 246.00p 243.00p 245.00p 38644
27/09/2016 243.75p 245.25p 241.50p 244.25p 94132
26/09/2016 246.25p 247.50p 242.70p 244.62p 104599
23/09/2016 247.00p 250.00p 247.00p 249.50p 42907
22/09/2016 249.00p 250.00p 246.50p 250.00p 89470
21/09/2016 245.75p 248.50p 245.52p 247.00p 36937
20/09/2016 242.50p 247.75p 242.50p 247.75p 56538
19/09/2016 246.00p 247.25p 242.50p 245.50p 66151
16/09/2016 243.00p 245.00p 240.75p 245.00p 128011
15/09/2016 242.75p 244.00p 239.00p 243.00p 47177
14/09/2016 241.25p 243.00p 240.00p 240.25p 78734
13/09/2016 240.00p 241.13p 235.00p 240.00p 55982
12/09/2016 239.25p 241.25p 236.53p 240.75p 126981
09/09/2016 245.00p 245.25p 241.00p 242.00p 92337
08/09/2016 249.75p 249.75p 244.00p 245.00p 103691
07/09/2016 245.00p 249.00p 245.00p 247.00p 93222
06/09/2016 247.00p 248.91p 245.75p 247.75p 27516
05/09/2016 247.25p 249.75p 245.73p 247.25p 72162
02/09/2016 247.75p 250.00p 244.50p 248.00p 200206
01/09/2016 250.00p 250.00p 240.10p 247.00p 85750
31/08/2016 250.00p 250.00p 245.50p 249.75p 111988
30/08/2016 248.00p 249.69p 246.50p 247.50p 53100
26/08/2016 243.50p 245.70p 243.00p 244.50p 73539
25/08/2016 245.75p 245.75p 242.53p 244.75p 75177
24/08/2016 246.50p 248.45p 245.18p 245.50p 39116
23/08/2016 247.00p 249.00p 246.75p 247.00p 67932
22/08/2016 247.50p 249.00p 245.50p 247.50p 98241
19/08/2016 247.00p 248.29p 246.50p 246.50p 60494
18/08/2016 245.00p 248.95p 245.00p 248.00p 160077
17/08/2016 249.75p 250.50p 246.50p 246.50p 54799
16/08/2016 250.75p 251.00p 248.00p 249.25p 58647
15/08/2016 250.00p 250.00p 247.50p 249.00p 33714
12/08/2016 247.50p 248.75p 244.62p 248.50p 99912
11/08/2016 245.00p 246.70p 243.50p 243.50p 50916
10/08/2016 239.50p 249.50p 239.50p 249.50p 113864
09/08/2016 241.00p 242.82p 239.06p 242.50p 130469
08/08/2016 241.00p 242.62p 239.00p 239.00p 61361
05/08/2016 244.50p 245.25p 238.00p 239.00p 83126
04/08/2016 240.00p 245.00p 237.73p 244.75p 62997
03/08/2016 243.50p 243.50p 240.00p 242.50p 47758
02/08/2016 243.50p 244.25p 240.30p 243.00p 63221
01/08/2016 242.00p 247.00p 241.80p 243.75p 64975
29/07/2016 243.50p 245.57p 243.00p 244.50p 52660
28/07/2016 244.50p 246.50p 240.00p 245.75p 42767
27/07/2016 246.00p 248.07p 244.31p 245.62p 33892
26/07/2016 245.00p 245.00p 241.00p 244.25p 108995
25/07/2016 242.00p 245.00p 241.25p 241.25p 46831
22/07/2016 241.25p 242.50p 240.20p 242.00p 91759
21/07/2016 240.00p 241.75p 239.00p 240.00p 69567
20/07/2016 242.00p 243.62p 240.67p 241.50p 83989
19/07/2016 240.75p 241.42p 237.14p 240.00p 82122
18/07/2016 239.00p 241.13p 238.50p 240.50p 79019
15/07/2016 234.50p 238.75p 234.50p 238.75p 60361
14/07/2016 241.00p 243.70p 235.50p 238.50p 65785
13/07/2016 237.00p 239.50p 236.50p 239.25p 73605
12/07/2016 238.00p 239.32p 234.62p 237.00p 88470
11/07/2016 238.50p 238.50p 235.49p 238.25p 193879
08/07/2016 231.00p 236.00p 231.00p 236.00p 70490
07/07/2016 232.00p 234.38p 230.68p 232.00p 91309
06/07/2016 227.75p 230.00p 226.00p 230.00p 102992
05/07/2016 228.25p 230.00p 226.50p 230.00p 66280
04/07/2016 230.25p 232.75p 224.00p 229.00p 304182
01/07/2016 230.00p 231.75p 228.50p 231.75p 68291
30/06/2016 224.00p 228.75p 221.25p 228.00p 112641
29/06/2016 220.25p 222.75p 219.25p 222.75p 91266
28/06/2016 213.75p 218.87p 208.00p 217.00p 168590
27/06/2016 215.00p 216.50p 209.00p 209.00p 177998
24/06/2016 205.00p 220.73p 202.00p 219.00p 316264
23/06/2016 220.75p 223.50p 218.50p 223.00p 230034
22/06/2016 215.50p 222.50p 214.56p 222.50p 879269
21/06/2016 212.50p 216.15p 212.00p 215.50p 122241
20/06/2016 212.00p 215.45p 210.00p 213.50p 206237
17/06/2016 208.00p 209.46p 206.75p 207.00p 170190
16/06/2016 205.50p 206.00p 203.13p 205.75p 109836
15/06/2016 208.75p 208.75p 205.50p 207.25p 160381
14/06/2016 211.00p 213.10p 205.50p 205.50p 192053
13/06/2016 214.00p 215.12p 212.25p 214.25p 126332
10/06/2016 214.00p 217.75p 213.25p 215.00p 198871
09/06/2016 218.00p 218.88p 216.12p 217.62p 78522
08/06/2016 218.00p 219.96p 218.00p 219.00p 154315
07/06/2016 218.25p 219.75p 217.06p 218.00p 204824
06/06/2016 216.00p 218.50p 214.29p 218.50p 226873
03/06/2016 214.75p 215.50p 213.22p 214.12p 51293
02/06/2016 213.50p 215.75p 213.50p 215.25p 62461
01/06/2016 216.50p 216.50p 213.28p 214.75p 94565
31/05/2016 216.25p 217.49p 213.25p 215.75p 229572
27/05/2016 213.25p 215.00p 213.00p 215.00p 118699
26/05/2016 213.50p 214.75p 213.00p 213.00p 134923
25/05/2016 213.50p 215.00p 212.90p 213.50p 45697
24/05/2016 211.00p 212.75p 209.25p 212.50p 117436
23/05/2016 210.00p 211.98p 208.50p 210.00p 97075
20/05/2016 212.50p 212.50p 209.75p 211.50p 135283
19/05/2016 209.00p 209.42p 207.00p 208.00p 96508
18/05/2016 212.50p 212.50p 210.00p 211.50p 89200
17/05/2016 212.75p 214.00p 211.33p 212.75p 129201
16/05/2016 212.25p 213.49p 210.15p 212.75p 91069
13/05/2016 210.50p 212.25p 209.25p 212.25p 134697
12/05/2016 210.00p 213.05p 210.00p 210.50p 178714
11/05/2016 212.00p 212.85p 211.18p 211.50p 71435
10/05/2016 214.00p 214.23p 212.07p 213.75p 113891
09/05/2016 211.00p 212.50p 210.50p 212.00p 133699
06/05/2016 211.50p 212.45p 208.25p 209.50p 89090
05/05/2016 212.75p 215.00p 211.50p 211.50p 107555
04/05/2016 219.00p 219.00p 215.67p 218.00p 158745
03/05/2016 223.25p 223.75p 218.75p 219.50p 114758
29/04/2016 222.00p 224.00p 220.90p 224.00p 64060
28/04/2016 224.50p 224.50p 221.25p 221.25p 117466
27/04/2016 223.50p 224.69p 221.50p 224.00p 86312
26/04/2016 224.00p 224.50p 221.54p 223.00p 138771
25/04/2016 222.00p 222.50p 221.00p 221.00p 93265
22/04/2016 221.75p 223.50p 220.50p 222.25p 118940
21/04/2016 223.00p 224.50p 221.73p 223.25p 58491
20/04/2016 221.75p 223.00p 219.68p 223.00p 93990
19/04/2016 221.00p 224.00p 221.00p 222.00p 200445
18/04/2016 220.25p 221.25p 219.00p 220.62p 96739
15/04/2016 222.56p 223.00p 220.47p 221.50p 59346
14/04/2016 222.00p 222.38p 220.00p 221.25p 74297
13/04/2016 220.00p 223.00p 220.00p 223.00p 149909
12/04/2016 216.00p 219.00p 215.00p 219.00p 106140
11/04/2016 217.00p 218.50p 215.55p 218.00p 125007
08/04/2016 216.25p 217.00p 214.00p 216.25p 69231
07/04/2016 214.50p 216.00p 213.00p 214.00p 175769
06/04/2016 212.00p 215.50p 211.00p 215.50p 175349
05/04/2016 211.00p 212.50p 209.00p 212.00p 149263
04/04/2016 213.75p 214.75p 212.00p 213.25p 148118
01/04/2016 211.50p 213.75p 211.50p 212.00p 84492
31/03/2016 216.00p 216.00p 211.50p 214.00p 94778
30/03/2016 215.25p 216.00p 212.50p 216.00p 97120
29/03/2016 213.50p 214.16p 211.00p 212.25p 156948
24/03/2016 213.00p 215.25p 212.50p 213.50p 148167
23/03/2016 215.00p 217.25p 213.77p 217.25p 142307
22/03/2016 216.00p 216.00p 212.50p 216.00p 103434
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

*Close Price adjusted for both dividends and splits