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
22/01/2013 243.00p 247.75p 242.50p 247.00p 120607
21/01/2013 241.00p 244.75p 241.00p 243.00p 47952
18/01/2013 240.50p 243.50p 239.75p 239.75p 46900
17/01/2013 241.00p 243.00p 238.41p 239.50p 88001
16/01/2013 237.75p 241.25p 237.50p 237.50p 46287
15/01/2013 238.50p 241.50p 237.75p 238.50p 85726
14/01/2013 239.50p 242.00p 239.00p 239.00p 85566
11/01/2013 240.00p 241.75p 238.75p 239.50p 50620
10/01/2013 241.00p 242.25p 238.00p 239.25p 123324
09/01/2013 238.75p 241.50p 238.00p 238.00p 57865
08/01/2013 241.00p 241.25p 238.25p 240.00p 65049
07/01/2013 243.00p 243.00p 239.25p 239.50p 72729
04/01/2013 238.00p 242.75p 238.00p 242.75p 55309
03/01/2013 237.25p 240.60p 237.25p 239.25p 34045
02/01/2013 238.75p 241.00p 237.64p 239.50p 121547
31/12/2012 234.70p 235.67p 233.25p 235.00p 18081
28/12/2012 236.72p 236.72p 233.75p 235.50p 17044
27/12/2012 233.75p 237.25p 233.75p 234.00p 15503
24/12/2012 236.00p 237.50p 232.75p 237.50p 55139
21/12/2012 233.25p 236.00p 232.00p 232.00p 26250
20/12/2012 235.00p 237.50p 234.00p 234.00p 31392
19/12/2012 236.00p 240.00p 234.45p 240.00p 55151
18/12/2012 234.75p 235.50p 232.25p 235.00p 60095
17/12/2012 232.35p 235.00p 231.50p 231.50p 51432
14/12/2012 234.00p 235.50p 232.50p 235.50p 39634
13/12/2012 231.44p 232.50p 230.00p 230.00p 52582
12/12/2012 232.50p 233.00p 230.75p 233.00p 61796
11/12/2012 230.00p 231.00p 228.50p 230.50p 49775
10/12/2012 230.75p 231.00p 228.50p 231.00p 37788
07/12/2012 229.00p 229.80p 228.00p 228.00p 55505
06/12/2012 231.00p 231.25p 228.75p 229.50p 98454
05/12/2012 228.75p 230.29p 228.00p 228.50p 59146
04/12/2012 229.00p 230.19p 228.00p 228.00p 68156
03/12/2012 232.75p 232.75p 229.00p 229.00p 61673
30/11/2012 232.25p 233.00p 230.50p 233.00p 57323
29/11/2012 231.00p 232.25p 230.50p 231.00p 66419
28/11/2012 228.00p 229.00p 228.00p 229.00p 25455
27/11/2012 228.00p 229.50p 227.75p 228.63p 98804
26/11/2012 225.50p 227.25p 225.25p 226.87p 106652
23/11/2012 225.00p 225.68p 223.60p 225.38p 29900
22/11/2012 223.00p 224.18p 223.00p 223.75p 82954
21/11/2012 222.62p 223.75p 222.62p 223.13p 118348
20/11/2012 222.00p 224.25p 221.15p 224.25p 69485
19/11/2012 221.50p 224.00p 220.80p 224.00p 83615
16/11/2012 220.50p 221.19p 219.25p 219.25p 109544
15/11/2012 221.25p 222.74p 219.60p 222.00p 106525
14/11/2012 220.75p 222.81p 220.75p 221.75p 98975
13/11/2012 223.00p 224.50p 220.75p 223.00p 130030
12/11/2012 224.00p 225.25p 223.25p 223.50p 66931
09/11/2012 225.00p 226.25p 223.10p 223.87p 73749
08/11/2012 226.50p 226.50p 224.13p 224.50p 51414
07/11/2012 226.50p 228.19p 224.50p 225.00p 128285
06/11/2012 228.25p 230.12p 228.00p 228.00p 53377
05/11/2012 230.05p 230.05p 228.00p 229.00p 45077
02/11/2012 230.75p 230.75p 229.50p 229.50p 71002
01/11/2012 226.50p 230.25p 226.50p 229.87p 78964
31/10/2012 228.50p 229.50p 226.50p 226.50p 114030
30/10/2012 229.00p 229.81p 228.50p 228.50p 76577
29/10/2012 227.50p 229.25p 227.00p 228.25p 58867
26/10/2012 227.50p 230.00p 227.50p 229.38p 33293
25/10/2012 228.25p 230.00p 227.19p 230.00p 52577
24/10/2012 227.25p 227.80p 226.75p 226.75p 86952
23/10/2012 228.25p 231.00p 226.50p 227.25p 97385
22/10/2012 229.00p 231.00p 229.00p 229.75p 85517
19/10/2012 232.94p 232.94p 230.60p 230.75p 32753
18/10/2012 231.50p 233.15p 231.00p 232.00p 65721
17/10/2012 232.75p 234.50p 232.00p 232.00p 117839
16/10/2012 233.00p 234.50p 229.25p 231.50p 101315
15/10/2012 229.00p 230.70p 228.50p 228.50p 73342
12/10/2012 228.50p 230.00p 227.87p 228.87p 34727
11/10/2012 229.50p 230.81p 227.75p 230.38p 65776
10/10/2012 228.50p 230.50p 228.50p 230.50p 63721
09/10/2012 229.25p 232.00p 229.25p 229.87p 28200
08/10/2012 231.50p 231.50p 229.50p 230.50p 122517
05/10/2012 232.00p 233.00p 230.26p 231.75p 56835
04/10/2012 230.26p 231.85p 229.50p 230.75p 63148
03/10/2012 228.75p 230.50p 228.75p 229.75p 136782
02/10/2012 230.50p 231.00p 229.00p 229.75p 203225
01/10/2012 228.00p 231.00p 227.06p 231.00p 89338
28/09/2012 226.43p 227.74p 226.43p 226.62p 21540
27/09/2012 225.25p 227.16p 225.00p 227.00p 71526
26/09/2012 227.75p 228.99p 225.00p 225.00p 127210
25/09/2012 231.50p 231.63p 229.75p 231.25p 152234
24/09/2012 230.45p 230.45p 228.64p 229.87p 36941
21/09/2012 232.50p 233.25p 229.00p 229.00p 78733
20/09/2012 229.75p 232.00p 228.75p 232.00p 47760
19/09/2012 231.75p 234.50p 231.75p 234.00p 116757
18/09/2012 229.25p 234.50p 229.25p 234.50p 40316
17/09/2012 230.50p 233.25p 230.50p 231.75p 88412
14/09/2012 231.25p 233.75p 230.75p 232.38p 89218
13/09/2012 227.75p 229.66p 226.00p 229.63p 48942
12/09/2012 229.00p 230.25p 225.50p 225.50p 67721
11/09/2012 229.25p 229.25p 227.50p 228.75p 28582
10/09/2012 230.00p 231.00p 228.50p 231.00p 27999
07/09/2012 230.00p 231.00p 228.94p 231.00p 50253
06/09/2012 226.50p 231.00p 224.41p 229.00p 86523
05/09/2012 224.00p 224.64p 223.50p 224.00p 72282
04/09/2012 223.75p 227.55p 223.75p 224.13p 95198
03/09/2012 226.00p 228.50p 225.51p 228.50p 61090
31/08/2012 225.00p 229.00p 225.00p 229.00p 62336
30/08/2012 225.00p 226.59p 223.25p 224.25p 97958
29/08/2012 223.50p 226.62p 223.50p 226.00p 56567
28/08/2012 226.00p 228.09p 224.25p 225.50p 100885
24/08/2012 226.75p 228.13p 225.00p 226.38p 47025
23/08/2012 229.50p 231.19p 228.00p 231.00p 70882
22/08/2012 226.25p 228.00p 226.00p 226.00p 56755
21/08/2012 229.00p 230.75p 227.50p 230.00p 95286
20/08/2012 229.50p 231.30p 227.00p 227.00p 130437
17/08/2012 228.51p 230.63p 228.00p 230.50p 39670
16/08/2012 229.00p 230.75p 227.75p 229.25p 98897
15/08/2012 233.00p 233.00p 227.86p 229.00p 48372
14/08/2012 230.00p 232.50p 228.30p 232.50p 70091
13/08/2012 229.00p 229.50p 226.73p 228.13p 40931
10/08/2012 229.75p 229.75p 227.10p 228.87p 57810
09/08/2012 228.00p 230.50p 226.50p 230.50p 70503
08/08/2012 229.75p 230.00p 227.00p 228.25p 68602
07/08/2012 231.50p 233.75p 230.00p 232.00p 107238
06/08/2012 233.00p 234.25p 230.00p 233.25p 85073
03/08/2012 229.00p 235.00p 225.77p 235.00p 87372
02/08/2012 229.00p 229.00p 223.25p 226.50p 89353
01/08/2012 225.25p 229.00p 222.83p 229.00p 161530
31/07/2012 223.50p 226.25p 222.16p 223.25p 85077
30/07/2012 223.50p 225.62p 221.41p 225.62p 72278
27/07/2012 219.25p 223.00p 218.25p 223.00p 27988
26/07/2012 218.75p 220.75p 214.50p 220.50p 92349
25/07/2012 216.25p 217.00p 213.50p 216.00p 131388
24/07/2012 216.50p 216.50p 213.00p 213.00p 42951
23/07/2012 217.00p 218.94p 214.75p 216.00p 74894
20/07/2012 221.00p 224.99p 221.00p 223.50p 68625
19/07/2012 222.00p 224.00p 222.00p 222.50p 26331
18/07/2012 221.31p 222.50p 219.16p 222.50p 31407
17/07/2012 219.25p 221.75p 218.50p 221.00p 83242
16/07/2012 219.41p 222.00p 219.25p 222.00p 45437
13/07/2012 217.69p 223.00p 217.69p 223.00p 55570
12/07/2012 217.50p 219.83p 217.48p 218.00p 62843
11/07/2012 220.00p 222.00p 218.88p 222.00p 58622
10/07/2012 221.75p 223.00p 220.15p 222.75p 91369
09/07/2012 221.75p 221.75p 218.80p 220.50p 66483
06/07/2012 219.80p 222.00p 219.61p 222.00p 37002
05/07/2012 223.00p 224.00p 219.62p 222.00p 50641
04/07/2012 219.50p 221.75p 219.25p 219.75p 41233
03/07/2012 220.00p 223.00p 218.13p 223.00p 60318
02/07/2012 216.50p 218.97p 215.50p 216.75p 114235
29/06/2012 215.50p 219.49p 215.26p 216.25p 80192
28/06/2012 211.00p 212.80p 209.50p 212.00p 17501
27/06/2012 212.80p 213.83p 210.50p 210.50p 54431
26/06/2012 210.75p 211.77p 209.70p 211.50p 95158
25/06/2012 209.50p 212.47p 208.50p 209.00p 34512
22/06/2012 210.00p 214.37p 210.00p 210.00p 24241
21/06/2012 212.00p 214.00p 211.25p 213.50p 52882
20/06/2012 213.00p 215.00p 210.80p 215.00p 60532
19/06/2012 209.25p 213.74p 209.00p 210.75p 62148
18/06/2012 210.50p 210.50p 207.00p 208.38p 51821
15/06/2012 209.50p 211.50p 208.06p 211.50p 146289
14/06/2012 210.72p 210.72p 208.56p 210.00p 19682
13/06/2012 208.75p 211.50p 207.51p 211.50p 68571
12/06/2012 207.50p 209.56p 206.51p 209.50p 88094
11/06/2012 207.25p 209.74p 206.25p 206.50p 93749
08/06/2012 208.00p 209.00p 206.00p 209.00p 14805
07/06/2012 203.00p 206.50p 202.88p 206.50p 119872
06/06/2012 204.00p 204.50p 198.01p 204.50p 29803
01/06/2012 199.00p 202.99p 198.50p 198.75p 74676
31/05/2012 200.56p 203.49p 200.56p 200.75p 11513
30/05/2012 203.00p 205.51p 200.00p 200.00p 42501
29/05/2012 206.25p 208.74p 205.00p 207.50p 50611
28/05/2012 205.73p 206.99p 205.19p 206.25p 41998
25/05/2012 206.00p 206.00p 201.50p 204.25p 67386
24/05/2012 204.50p 206.06p 203.26p 204.00p 55689
23/05/2012 207.75p 207.75p 202.00p 202.00p 51069
22/05/2012 208.00p 210.50p 206.30p 210.25p 137032
21/05/2012 205.00p 207.50p 204.75p 206.12p 73248
18/05/2012 204.00p 207.00p 202.51p 206.00p 58950
17/05/2012 206.75p 207.75p 203.76p 207.75p 84690
16/05/2012 205.00p 206.70p 202.75p 204.00p 147941
15/05/2012 211.50p 212.00p 208.00p 208.50p 72486
14/05/2012 210.25p 213.00p 209.25p 213.00p 106433
11/05/2012 209.25p 215.00p 209.25p 215.00p 79438
10/05/2012 211.00p 212.25p 209.00p 211.00p 72227
09/05/2012 212.00p 213.00p 208.50p 209.75p 190377
08/05/2012 214.50p 215.00p 211.15p 212.12p 107058
04/05/2012 219.00p 219.00p 212.75p 213.00p 170447
03/05/2012 219.00p 219.25p 216.75p 217.25p 112250
02/05/2012 217.25p 217.25p 215.12p 217.00p 86661
01/05/2012 215.50p 217.25p 213.25p 217.25p 44944
30/04/2012 217.00p 218.00p 213.25p 214.00p 123446
27/04/2012 216.75p 217.25p 215.50p 216.50p 102651
26/04/2012 217.25p 217.25p 214.17p 214.75p 67931
25/04/2012 215.50p 216.00p 213.71p 215.50p 70551
24/04/2012 213.00p 214.28p 212.10p 213.00p 76187
23/04/2012 217.50p 217.50p 211.50p 212.75p 57743
20/04/2012 214.75p 216.25p 213.00p 215.50p 141682
19/04/2012 216.00p 217.50p 214.72p 216.00p 81989
18/04/2012 216.00p 217.00p 214.99p 216.88p 105372
17/04/2012 220.50p 222.65p 220.18p 220.75p 201568
16/04/2012 222.50p 224.25p 220.00p 220.00p 105408
13/04/2012 225.25p 225.50p 220.62p 221.50p 101226
12/04/2012 221.25p 224.25p 220.25p 223.50p 108635
11/04/2012 220.00p 222.00p 217.25p 220.62p 130414
10/04/2012 219.75p 222.00p 217.75p 218.00p 233284
05/04/2012 222.00p 223.24p 219.95p 221.00p 228647

*Close Price adjusted for both dividends and splits