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
21/08/2014 266.66p 269.00p 266.66p 268.13p 25183
20/08/2014 265.25p 269.00p 265.25p 269.00p 31895
19/08/2014 269.50p 269.50p 266.02p 269.50p 14126
18/08/2014 265.25p 268.50p 265.25p 267.13p 76534
15/08/2014 264.00p 266.00p 264.00p 265.63p 47675
14/08/2014 261.50p 265.50p 261.50p 265.50p 71644
13/08/2014 263.74p 264.13p 261.81p 262.63p 47947
12/08/2014 263.00p 264.00p 261.50p 264.00p 51050
11/08/2014 261.25p 263.00p 259.51p 261.75p 51757
08/08/2014 259.25p 260.54p 256.04p 260.00p 104863
07/08/2014 261.50p 262.00p 259.50p 259.50p 28800
06/08/2014 263.75p 265.00p 259.56p 261.00p 58801
05/08/2014 267.50p 269.27p 265.00p 265.00p 38276
04/08/2014 267.00p 269.40p 265.50p 265.50p 69803
01/08/2014 269.00p 269.50p 265.00p 266.00p 122059
31/07/2014 271.00p 273.73p 269.50p 269.50p 37942
30/07/2014 274.00p 275.00p 272.85p 273.00p 76137
29/07/2014 273.75p 274.50p 272.03p 274.00p 84712
28/07/2014 273.50p 274.25p 272.75p 274.00p 89829
25/07/2014 275.00p 275.21p 272.50p 274.00p 71306
24/07/2014 272.50p 275.19p 272.00p 273.50p 52112
23/07/2014 273.62p 275.00p 273.50p 274.13p 26873
22/07/2014 273.75p 274.62p 271.78p 273.50p 110630
21/07/2014 271.00p 273.00p 269.25p 270.00p 40382
18/07/2014 270.25p 371.25p 268.75p 270.62p 29286
17/07/2014 269.00p 273.00p 269.00p 269.00p 40233
16/07/2014 271.25p 273.75p 270.75p 271.00p 48661
15/07/2014 271.75p 273.49p 269.00p 269.00p 62918
14/07/2014 272.75p 273.75p 269.75p 273.00p 43111
11/07/2014 269.75p 272.50p 268.93p 269.75p 70673
10/07/2014 272.50p 275.74p 268.50p 272.50p 75770
09/07/2014 273.50p 275.50p 272.44p 275.50p 71367
08/07/2014 275.50p 276.00p 272.75p 272.75p 31072
07/07/2014 274.75p 277.24p 273.25p 273.25p 62642
04/07/2014 277.00p 277.24p 275.86p 277.00p 43458
03/07/2014 276.50p 277.30p 275.10p 277.00p 58477
02/07/2014 276.00p 276.68p 273.35p 274.25p 61223
01/07/2014 270.50p 274.25p 270.00p 274.25p 81118
30/06/2014 272.50p 273.71p 271.58p 273.00p 37293
27/06/2014 273.00p 273.25p 272.00p 273.25p 28098
26/06/2014 271.35p 273.43p 269.45p 272.38p 54845
25/06/2014 273.00p 275.00p 271.75p 272.38p 54900
24/06/2014 275.50p 278.00p 275.00p 275.00p 41596
23/06/2014 278.00p 278.49p 276.00p 278.00p 38115
20/06/2014 278.50p 279.00p 276.50p 279.00p 96079
19/06/2014 278.50p 278.50p 275.50p 278.50p 73975
18/06/2014 277.50p 277.74p 275.25p 277.50p 72730
17/06/2014 276.50p 278.00p 275.00p 275.00p 48879
16/06/2014 277.50p 278.50p 275.82p 277.50p 81140
13/06/2014 278.25p 281.75p 276.00p 276.00p 38221
12/06/2014 281.00p 281.75p 278.25p 281.75p 44334
11/06/2014 279.00p 281.25p 278.00p 278.25p 53824
10/06/2014 282.50p 282.64p 280.50p 282.50p 48416
09/06/2014 281.00p 283.14p 280.50p 280.50p 42322
06/06/2014 280.25p 282.39p 280.00p 280.50p 55869
05/06/2014 281.00p 282.75p 280.00p 280.00p 44355
04/06/2014 284.00p 284.07p 281.00p 281.50p 52595
03/06/2014 284.75p 285.00p 282.00p 283.00p 61026
02/06/2014 279.00p 286.00p 279.00p 285.00p 182956
30/05/2014 278.75p 279.75p 277.25p 279.00p 91024
29/05/2014 278.00p 279.75p 277.61p 279.75p 51249
28/05/2014 277.75p 278.00p 275.75p 278.00p 82052
27/05/2014 275.75p 277.67p 273.22p 277.50p 130333
23/05/2014 276.00p 276.00p 273.25p 276.00p 41400
22/05/2014 274.75p 275.50p 273.50p 275.50p 55245
21/05/2014 272.50p 275.50p 271.97p 275.50p 80607
20/05/2014 273.00p 274.50p 272.00p 273.00p 48507
19/05/2014 273.00p 275.75p 271.17p 274.50p 68801
16/05/2014 276.25p 276.25p 270.25p 275.75p 113583
15/05/2014 276.50p 277.50p 274.16p 276.00p 85146
14/05/2014 278.00p 278.00p 276.00p 278.00p 81803
13/05/2014 277.75p 277.75p 274.50p 276.75p 82044
12/05/2014 276.00p 277.75p 272.00p 277.50p 148036
09/05/2014 275.25p 278.25p 274.21p 276.50p 120515
08/05/2014 277.00p 278.25p 274.35p 278.25p 123671
07/05/2014 275.75p 276.25p 273.25p 276.25p 61145
06/05/2014 278.75p 280.97p 277.00p 278.50p 59739
02/05/2014 280.00p 280.92p 278.00p 278.75p 94998
01/05/2014 278.75p 280.05p 276.75p 278.87p 75292
30/04/2014 278.25p 279.14p 276.00p 276.75p 54459
29/04/2014 277.50p 278.42p 275.75p 276.62p 57197
28/04/2014 277.49p 277.92p 274.00p 275.75p 88892
25/04/2014 275.00p 276.49p 274.00p 274.50p 38464
24/04/2014 276.25p 278.74p 274.50p 276.00p 76943
23/04/2014 273.25p 276.75p 273.25p 274.50p 63104
22/04/2014 274.00p 277.00p 271.45p 277.00p 69197
17/04/2014 270.50p 273.00p 269.37p 273.00p 51116
16/04/2014 271.00p 271.00p 269.88p 271.00p 82418
15/04/2014 268.75p 270.00p 267.25p 270.00p 81561
14/04/2014 267.00p 269.00p 265.63p 269.00p 105135
11/04/2014 265.00p 269.00p 264.75p 269.00p 163249
10/04/2014 268.25p 270.98p 268.00p 268.50p 89817
09/04/2014 269.50p 269.99p 267.50p 268.00p 39194
08/04/2014 268.00p 269.98p 264.90p 267.00p 65901
07/04/2014 270.00p 273.00p 268.00p 268.50p 93168
04/04/2014 273.75p 274.99p 271.00p 273.00p 145111
03/04/2014 272.25p 274.00p 269.75p 272.50p 172386
02/04/2014 270.25p 272.00p 269.00p 272.00p 126179
01/04/2014 270.50p 270.50p 267.75p 270.50p 101973
31/03/2014 268.00p 270.14p 267.52p 268.00p 77647
28/03/2014 267.25p 269.75p 266.81p 268.50p 105259
27/03/2014 268.25p 269.50p 266.50p 269.50p 78607
26/03/2014 269.25p 270.24p 268.25p 269.50p 67242
25/03/2014 269.25p 270.24p 267.60p 268.88p 74493
24/03/2014 268.25p 269.50p 266.60p 268.00p 74508
21/03/2014 267.00p 270.89p 267.00p 269.50p 57084
20/03/2014 268.00p 270.50p 266.67p 270.50p 96490
19/03/2014 272.25p 273.00p 270.00p 270.00p 68686
18/03/2014 269.00p 273.25p 268.00p 272.13p 122932
17/03/2014 268.75p 270.24p 267.00p 269.75p 75234
14/03/2014 268.25p 271.25p 266.25p 267.00p 89415
13/03/2014 271.25p 272.97p 271.00p 271.25p 42851
12/03/2014 272.25p 276.50p 271.25p 273.00p 67332
11/03/2014 275.75p 276.50p 273.00p 276.50p 54308
10/03/2014 274.00p 275.25p 272.60p 274.00p 56306
07/03/2014 275.00p 278.00p 274.00p 275.00p 72194
06/03/2014 278.00p 278.00p 274.87p 278.00p 35251
05/03/2014 275.00p 277.85p 273.75p 274.87p 42368
04/03/2014 275.50p 278.50p 271.75p 278.50p 105684
03/03/2014 272.00p 277.50p 271.36p 271.75p 68824
28/02/2014 277.50p 277.50p 273.75p 277.50p 63642
27/02/2014 273.75p 275.94p 272.00p 275.75p 75620
26/02/2014 274.63p 275.64p 273.51p 273.75p 41700
25/02/2014 273.00p 275.75p 273.00p 275.00p 50008
24/02/2014 272.00p 276.00p 270.86p 276.00p 106666
21/02/2014 272.00p 274.00p 270.24p 274.00p 92617
20/02/2014 266.50p 271.50p 266.00p 271.50p 86121
19/02/2014 267.75p 270.75p 267.41p 270.75p 67212
18/02/2014 269.00p 270.25p 266.00p 270.25p 81923
17/02/2014 267.50p 269.00p 265.25p 269.00p 87195
14/02/2014 267.25p 267.50p 263.59p 267.50p 82602
13/02/2014 266.00p 266.00p 263.21p 266.00p 73830
12/02/2014 267.00p 268.00p 264.50p 264.50p 81659
11/02/2014 266.25p 266.99p 262.00p 266.00p 102117
10/02/2014 264.00p 265.00p 262.00p 262.00p 53516
07/02/2014 260.00p 264.00p 259.50p 262.00p 145702
06/02/2014 257.75p 259.50p 253.50p 259.50p 173867
05/02/2014 253.50p 256.25p 253.00p 253.50p 49261
04/02/2014 256.75p 258.99p 255.40p 256.25p 112996
03/02/2014 259.00p 260.50p 257.25p 258.00p 109072
31/01/2014 260.00p 261.25p 256.50p 259.75p 63315
30/01/2014 261.25p 261.25p 257.50p 261.25p 69772
29/01/2014 263.75p 265.45p 257.51p 261.00p 116663
28/01/2014 262.50p 264.50p 260.22p 263.75p 106817
27/01/2014 261.75p 264.50p 257.50p 258.00p 137690
24/01/2014 265.00p 268.75p 264.38p 264.50p 427575
23/01/2014 269.25p 272.50p 267.25p 267.25p 37603
22/01/2014 270.75p 273.89p 270.75p 270.75p 94255
21/01/2014 274.50p 274.50p 271.00p 272.50p 187353
20/01/2014 272.50p 274.00p 269.00p 274.00p 86069
17/01/2014 269.00p 273.12p 269.00p 269.00p 35917
16/01/2014 272.75p 273.45p 270.00p 270.00p 60453
15/01/2014 271.25p 272.81p 271.00p 271.25p 59945
14/01/2014 268.75p 271.75p 267.62p 271.75p 154943
13/01/2014 272.00p 272.00p 270.11p 272.00p 109688
10/01/2014 270.25p 271.95p 269.26p 270.25p 70249
09/01/2014 271.00p 275.13p 271.00p 271.00p 71557
08/01/2014 274.25p 277.64p 273.00p 273.75p 107378
07/01/2014 277.50p 277.75p 275.00p 277.50p 43948
06/01/2014 276.75p 277.67p 274.00p 274.00p 88799
03/01/2014 275.50p 277.87p 274.75p 275.00p 53088
02/01/2014 276.75p 277.07p 274.00p 277.00p 27961
31/12/2013 274.00p 277.47p 274.00p 274.00p 24856
30/12/2013 277.00p 277.50p 272.75p 274.00p 71415
27/12/2013 271.50p 275.50p 271.50p 275.50p 44759
24/12/2013 273.10p 275.25p 273.10p 273.50p 45832
23/12/2013 274.00p 274.92p 269.50p 274.00p 67381
20/12/2013 272.00p 273.50p 269.50p 269.50p 213447
19/12/2013 270.00p 273.25p 270.00p 272.00p 97484
18/12/2013 270.75p 271.50p 268.75p 270.75p 154830
17/12/2013 266.00p 270.50p 266.00p 268.75p 106767
16/12/2013 269.25p 270.00p 266.07p 269.25p 106856
13/12/2013 269.00p 269.39p 266.77p 269.00p 165577
12/12/2013 268.00p 270.75p 267.50p 269.00p 133786
11/12/2013 268.75p 270.75p 267.75p 268.25p 148727
10/12/2013 268.25p 271.00p 267.50p 269.00p 36355
09/12/2013 268.75p 270.50p 267.50p 267.50p 71875
06/12/2013 268.50p 269.20p 265.50p 267.50p 76541
05/12/2013 268.50p 269.00p 265.50p 265.50p 124011
04/12/2013 267.50p 271.96p 267.50p 267.50p 307066
03/12/2013 273.75p 275.50p 271.00p 272.00p 140609
02/12/2013 275.75p 275.75p 272.75p 275.50p 34478
29/11/2013 272.75p 276.35p 272.75p 272.75p 78599
28/11/2013 272.25p 276.14p 272.25p 272.25p 57267
27/11/2013 272.50p 276.93p 272.50p 272.50p 37167
26/11/2013 272.00p 277.08p 272.00p 272.00p 71526
25/11/2013 273.50p 277.24p 273.50p 273.50p 50587
22/11/2013 272.50p 277.00p 272.50p 272.50p 54338
21/11/2013 276.75p 277.00p 273.76p 277.00p 31774
20/11/2013 272.75p 278.00p 272.75p 278.00p 66497
19/11/2013 275.75p 277.00p 274.00p 277.00p 32318
18/11/2013 276.00p 277.25p 274.25p 277.00p 45481
15/11/2013 275.00p 275.87p 274.25p 274.25p 27685
14/11/2013 272.00p 275.75p 272.00p 272.00p 64015
13/11/2013 275.00p 278.00p 269.81p 273.00p 116487
12/11/2013 275.50p 278.00p 275.25p 278.00p 35457
11/11/2013 278.49p 278.50p 273.50p 278.50p 45234
08/11/2013 275.50p 277.21p 273.00p 273.50p 25106
07/11/2013 277.00p 281.00p 276.00p 278.00p 83237
06/11/2013 277.50p 282.25p 275.25p 276.00p 52897

*Close Price adjusted for both dividends and splits