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
06/05/2015 260.00p 263.25p 260.00p 260.50p 161148
05/05/2015 265.25p 265.50p 261.00p 261.00p 92059
01/05/2015 260.75p 263.00p 260.00p 263.00p 101177
30/04/2015 260.75p 262.50p 259.53p 261.50p 86413
29/04/2015 265.00p 265.25p 260.50p 260.50p 38279
28/04/2015 266.75p 266.75p 260.25p 262.00p 180381
27/04/2015 264.50p 266.75p 262.50p 264.50p 126981
24/04/2015 264.00p 265.25p 263.98p 264.50p 69125
23/04/2015 263.00p 265.50p 262.16p 263.00p 67977
22/04/2015 264.00p 265.00p 261.00p 261.50p 162919
21/04/2015 265.25p 267.10p 262.99p 263.25p 160834
20/04/2015 266.00p 267.50p 265.00p 265.50p 54231
17/04/2015 267.25p 268.23p 264.21p 264.50p 87377
16/04/2015 267.00p 269.50p 266.21p 269.25p 79715
15/04/2015 267.00p 269.21p 265.50p 268.00p 70629
14/04/2015 267.25p 268.00p 265.50p 267.25p 98500
13/04/2015 268.50p 269.25p 265.60p 269.25p 132866
10/04/2015 267.00p 269.01p 266.00p 268.25p 55953
09/04/2015 266.00p 267.00p 265.00p 267.00p 182209
08/04/2015 267.00p 267.00p 264.27p 265.00p 153925
07/04/2015 262.00p 266.00p 261.50p 266.00p 152246
02/04/2015 259.75p 262.00p 258.25p 262.00p 159034
01/04/2015 260.00p 262.00p 257.03p 262.00p 103036
31/03/2015 264.00p 264.00p 258.00p 261.00p 160079
30/03/2015 263.00p 264.25p 262.21p 264.00p 174653
27/03/2015 265.25p 266.25p 262.00p 262.25p 124100
26/03/2015 262.50p 264.75p 262.50p 264.00p 77440
25/03/2015 269.00p 269.00p 266.00p 266.75p 134706
24/03/2015 268.50p 269.75p 265.50p 268.00p 106223
23/03/2015 269.25p 269.50p 266.00p 269.25p 145078
20/03/2015 265.00p 268.00p 264.00p 268.00p 95637
19/03/2015 265.00p 267.00p 263.82p 264.00p 88288
18/03/2015 263.00p 264.75p 261.00p 264.75p 139163
17/03/2015 262.50p 262.75p 257.00p 261.00p 146809
16/03/2015 260.00p 260.50p 256.14p 260.50p 86273
13/03/2015 261.75p 261.75p 255.75p 258.00p 103242
12/03/2015 260.75p 261.50p 258.25p 260.00p 140296
11/03/2015 258.00p 260.25p 257.50p 260.25p 64525
10/03/2015 262.75p 265.00p 256.75p 260.00p 101695
09/03/2015 264.50p 265.60p 262.75p 262.75p 114201
06/03/2015 267.75p 267.75p 264.78p 266.00p 69748
05/03/2015 263.75p 268.25p 263.00p 268.25p 63335
04/03/2015 263.75p 266.75p 260.47p 265.75p 125586
03/03/2015 264.50p 267.25p 263.50p 263.50p 136134
02/03/2015 267.25p 267.25p 264.50p 264.50p 87776
27/02/2015 265.25p 267.50p 264.00p 266.25p 88034
26/02/2015 266.50p 267.50p 265.00p 266.62p 102552
25/02/2015 270.00p 270.43p 265.50p 268.00p 107042
24/02/2015 269.50p 271.00p 268.00p 271.00p 70117
23/02/2015 267.50p 269.50p 267.50p 268.50p 49326
20/02/2015 266.75p 269.00p 266.75p 269.00p 28293
19/02/2015 267.25p 267.97p 266.81p 267.62p 57016
18/02/2015 267.50p 268.25p 267.25p 268.00p 77166
17/02/2015 265.50p 267.50p 264.42p 267.50p 62221
16/02/2015 265.75p 269.00p 265.03p 269.00p 53308
13/02/2015 266.75p 267.50p 264.75p 266.75p 46172
12/02/2015 264.25p 264.83p 262.23p 264.25p 38832
11/02/2015 263.00p 266.00p 262.60p 264.12p 37385
10/02/2015 262.50p 265.55p 262.50p 263.00p 93846
09/02/2015 262.50p 266.25p 262.50p 262.50p 72137
06/02/2015 266.50p 267.16p 264.75p 265.63p 58446
05/02/2015 265.33p 268.50p 264.85p 266.25p 48406
04/02/2015 268.50p 272.71p 267.33p 268.50p 91059
03/02/2015 268.00p 272.50p 267.50p 272.50p 63918
02/02/2015 266.00p 269.50p 264.39p 265.50p 92812
30/01/2015 271.00p 272.00p 266.00p 266.00p 33693
29/01/2015 272.00p 272.00p 268.25p 270.88p 49659
28/01/2015 270.00p 273.00p 269.33p 273.00p 84538
27/01/2015 270.00p 272.50p 269.00p 269.75p 302780
26/01/2015 267.00p 272.75p 267.00p 272.75p 102578
23/01/2015 269.50p 270.40p 268.00p 270.00p 21958
22/01/2015 265.00p 268.50p 262.46p 268.50p 65767
21/01/2015 262.00p 265.00p 259.00p 265.00p 63447
20/01/2015 261.00p 261.81p 259.61p 261.50p 47018
19/01/2015 258.00p 261.22p 257.50p 257.75p 38575
16/01/2015 259.50p 259.50p 253.75p 259.50p 34830
15/01/2015 256.00p 259.00p 253.00p 256.75p 115511
14/01/2015 257.00p 259.50p 252.75p 254.75p 70783
13/01/2015 259.50p 262.50p 259.00p 259.00p 34934
12/01/2015 256.00p 260.50p 256.00p 256.00p 62725
09/01/2015 262.00p 262.26p 255.50p 255.50p 77432
08/01/2015 257.50p 262.82p 255.75p 260.88p 65664
07/01/2015 257.50p 257.50p 253.68p 255.00p 53353
06/01/2015 255.00p 256.00p 251.67p 253.75p 127151
05/01/2015 261.50p 264.01p 255.00p 256.50p 36907
02/01/2015 264.00p 265.50p 262.54p 264.00p 30967
31/12/2014 263.33p 265.00p 263.00p 264.50p 11059
30/12/2014 265.00p 266.30p 263.00p 265.00p 23695
29/12/2014 265.40p 268.56p 264.44p 266.50p 36333
24/12/2014 269.00p 269.00p 265.00p 267.13p 10883
23/12/2014 269.00p 269.00p 265.00p 269.00p 46162
22/12/2014 264.75p 269.00p 262.78p 265.00p 97011
19/12/2014 259.00p 264.50p 257.75p 259.00p 110694
18/12/2014 255.00p 257.50p 253.75p 255.25p 52454
17/12/2014 252.50p 254.00p 251.00p 252.50p 27407
16/12/2014 251.00p 252.50p 248.25p 252.50p 46695
15/12/2014 253.25p 254.16p 249.50p 249.50p 82524
12/12/2014 255.00p 256.00p 252.52p 253.00p 84624
11/12/2014 262.00p 263.00p 256.25p 256.25p 81702
10/12/2014 262.50p 263.60p 261.50p 263.00p 60280
09/12/2014 261.25p 263.00p 260.75p 261.25p 64471
08/12/2014 265.15p 266.50p 265.15p 265.37p 20142
05/12/2014 267.80p 268.75p 264.00p 268.00p 49762
04/12/2014 264.00p 268.16p 264.00p 264.00p 38837
03/12/2014 268.04p 270.75p 266.05p 267.37p 89964
02/12/2014 270.75p 270.75p 266.50p 270.75p 46445
01/12/2014 267.00p 270.96p 266.75p 266.75p 48876
28/11/2014 267.75p 271.50p 264.68p 271.50p 62541
27/11/2014 268.21p 268.22p 265.25p 266.25p 68527
26/11/2014 267.75p 268.66p 265.40p 266.25p 69297
25/11/2014 268.00p 268.00p 265.41p 265.75p 42383
24/11/2014 267.00p 269.00p 265.50p 265.50p 53111
21/11/2014 264.75p 267.69p 263.91p 267.50p 79896
20/11/2014 263.00p 265.00p 260.25p 265.00p 86177
19/11/2014 263.00p 264.25p 260.25p 264.25p 73985
18/11/2014 262.75p 262.97p 259.60p 261.25p 31438
17/11/2014 260.75p 261.75p 258.04p 261.75p 58577
14/11/2014 261.50p 262.00p 258.00p 261.50p 55641
13/11/2014 262.00p 262.00p 259.00p 262.00p 89616
12/11/2014 257.75p 260.79p 257.50p 258.00p 22131
11/11/2014 260.75p 260.97p 257.75p 259.63p 60206
10/11/2014 257.75p 260.50p 257.50p 257.75p 34421
07/11/2014 260.00p 261.00p 258.88p 259.00p 34908
06/11/2014 258.00p 261.11p 256.00p 256.50p 53506
05/11/2014 260.04p 262.30p 260.04p 261.88p 44299
04/11/2014 261.00p 261.31p 257.00p 257.00p 68918
03/11/2014 261.00p 264.50p 260.50p 260.75p 41070
31/10/2014 263.12p 264.23p 260.25p 263.25p 66010
30/10/2014 258.00p 260.50p 256.12p 260.50p 44408
29/10/2014 260.00p 261.00p 257.50p 261.00p 42407
28/10/2014 255.75p 257.53p 254.04p 256.00p 57511
27/10/2014 256.00p 257.50p 253.41p 256.50p 42628
24/10/2014 255.00p 256.15p 253.76p 256.00p 26031
23/10/2014 253.00p 256.50p 253.00p 256.50p 48565
22/10/2014 254.20p 257.45p 254.00p 256.25p 36289
21/10/2014 249.00p 254.00p 248.78p 254.00p 61800
20/10/2014 248.75p 250.46p 248.50p 249.75p 21649
17/10/2014 245.00p 250.00p 243.95p 250.00p 94589
16/10/2014 245.25p 247.07p 239.00p 244.50p 78728
15/10/2014 251.50p 253.66p 243.75p 247.00p 55361
14/10/2014 248.50p 255.00p 248.50p 254.50p 244581
13/10/2014 247.50p 253.50p 247.50p 249.00p 77097
10/10/2014 250.00p 253.00p 249.00p 251.00p 99718
09/10/2014 257.25p 258.50p 255.75p 256.12p 60661
08/10/2014 254.50p 257.00p 253.75p 253.75p 61526
07/10/2014 259.00p 260.20p 256.00p 256.00p 72610
06/10/2014 260.00p 263.00p 260.00p 261.75p 38376
03/10/2014 259.75p 262.21p 256.50p 260.00p 92184
02/10/2014 261.75p 261.75p 255.38p 255.38p 75173
01/10/2014 262.25p 264.00p 260.00p 260.00p 25749
30/09/2014 263.00p 265.70p 262.33p 263.00p 45765
29/09/2014 264.40p 266.00p 263.50p 264.88p 23696
26/09/2014 261.50p 265.50p 261.00p 263.50p 70524
25/09/2014 270.00p 270.00p 262.50p 263.25p 108459
24/09/2014 266.75p 268.50p 265.30p 268.00p 68170
23/09/2014 266.50p 267.50p 262.50p 265.12p 44285
22/09/2014 268.75p 268.97p 266.75p 268.37p 39864
19/09/2014 272.25p 272.25p 269.50p 269.50p 63493
18/09/2014 269.00p 270.00p 266.58p 267.00p 65662
17/09/2014 267.50p 267.67p 265.50p 265.50p 54657
16/09/2014 268.00p 269.00p 263.52p 265.75p 75860
15/09/2014 268.50p 270.50p 268.00p 269.25p 32355
12/09/2014 269.50p 272.00p 268.00p 272.00p 60051
11/09/2014 269.00p 270.00p 267.00p 268.50p 48973
10/09/2014 267.50p 268.50p 266.41p 268.25p 102731
09/09/2014 268.75p 269.70p 268.00p 268.75p 74399
08/09/2014 268.50p 271.00p 268.43p 271.00p 83960
05/09/2014 270.00p 272.62p 268.75p 269.50p 62282
04/09/2014 270.75p 272.75p 270.25p 272.00p 41106
03/09/2014 273.00p 273.86p 271.27p 273.00p 28957
02/09/2014 272.00p 275.00p 272.00p 273.00p 69529
01/09/2014 268.00p 273.25p 266.00p 273.25p 140847
29/08/2014 269.75p 269.81p 265.00p 265.00p 53296
28/08/2014 268.50p 270.11p 266.94p 270.00p 74161
27/08/2014 268.25p 271.19p 268.25p 268.25p 23972
26/08/2014 271.13p 271.13p 268.40p 269.75p 78744
22/08/2014 267.50p 271.13p 267.50p 269.50p 102875
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

*Close Price adjusted for both dividends and splits