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
04/04/2012 225.75p 226.50p 220.00p 220.00p 130653
03/04/2012 227.00p 227.71p 225.25p 225.25p 150063
02/04/2012 223.25p 227.00p 221.76p 226.00p 102464
30/03/2012 224.50p 225.50p 222.25p 223.50p 136267
29/03/2012 223.50p 225.95p 221.50p 222.25p 109151
28/03/2012 225.50p 226.80p 223.25p 226.00p 125537
27/03/2012 227.25p 227.25p 225.00p 226.00p 171443
26/03/2012 224.00p 226.81p 223.75p 225.50p 198917
23/03/2012 224.00p 224.75p 222.50p 224.00p 132486
22/03/2012 224.00p 224.25p 221.60p 223.00p 122065
21/03/2012 225.50p 226.00p 222.50p 226.00p 112827
20/03/2012 224.00p 225.50p 222.50p 225.00p 195896
19/03/2012 225.00p 225.75p 224.00p 224.75p 147434
16/03/2012 224.50p 226.75p 224.00p 226.75p 145221
15/03/2012 224.00p 227.75p 223.50p 227.75p 98355
14/03/2012 224.00p 226.50p 223.75p 224.00p 174501
13/03/2012 224.25p 225.00p 222.00p 222.50p 147408
12/03/2012 221.00p 222.39p 219.26p 221.50p 118309
09/03/2012 220.00p 220.99p 218.51p 220.00p 53622
08/03/2012 218.00p 220.00p 216.76p 220.00p 127607
07/03/2012 217.00p 217.45p 215.33p 216.00p 128166
06/03/2012 220.00p 220.00p 215.00p 217.75p 123874
05/03/2012 218.75p 220.46p 217.09p 218.50p 108902
02/03/2012 221.25p 221.47p 219.50p 219.88p 142208
01/03/2012 218.50p 221.50p 218.50p 221.50p 72620
29/02/2012 220.50p 221.69p 218.00p 218.00p 86400
28/02/2012 220.00p 221.43p 218.50p 219.00p 114631
27/02/2012 218.25p 219.75p 216.35p 219.50p 182866
24/02/2012 219.50p 221.00p 218.75p 221.00p 88689
23/02/2012 220.50p 220.75p 217.00p 219.37p 131103
22/02/2012 219.75p 220.25p 218.68p 220.00p 63612
21/02/2012 218.50p 221.00p 218.00p 221.00p 84352
20/02/2012 220.25p 220.25p 219.00p 219.00p 166757
17/02/2012 217.00p 218.89p 216.50p 217.00p 52909
16/02/2012 213.75p 215.14p 212.50p 214.88p 113710
15/02/2012 216.00p 217.25p 213.00p 214.25p 117180
14/02/2012 214.50p 217.00p 214.50p 215.37p 56795
13/02/2012 215.50p 218.00p 213.99p 216.50p 109377
10/02/2012 215.50p 217.00p 213.47p 215.50p 99957
09/02/2012 215.00p 217.41p 214.50p 216.50p 107534
08/02/2012 218.25p 218.25p 216.00p 216.37p 53283
07/02/2012 217.25p 218.25p 213.50p 215.75p 148245
06/02/2012 216.50p 219.45p 215.71p 217.50p 163601
03/02/2012 215.75p 219.00p 213.50p 219.00p 98777
02/02/2012 213.50p 215.10p 212.50p 214.25p 39436
01/02/2012 211.00p 213.50p 210.25p 213.00p 181043
31/01/2012 210.50p 212.75p 206.00p 206.00p 98601
30/01/2012 210.00p 212.00p 207.01p 209.75p 98986
27/01/2012 215.50p 215.50p 212.33p 213.00p 57906
26/01/2012 215.50p 215.74p 213.72p 215.12p 108931
25/01/2012 211.50p 214.63p 210.73p 212.88p 45245
24/01/2012 214.50p 214.90p 211.26p 212.12p 77417
23/01/2012 213.75p 216.50p 213.00p 214.50p 58456
20/01/2012 212.50p 213.65p 211.00p 212.37p 103870
19/01/2012 212.00p 213.25p 211.72p 212.12p 64198
18/01/2012 212.75p 213.00p 210.75p 212.50p 60154
17/01/2012 211.50p 213.00p 210.50p 213.00p 36895
16/01/2012 211.00p 213.83p 207.79p 210.25p 89403
13/01/2012 211.00p 213.50p 209.50p 210.50p 79128
12/01/2012 212.25p 213.25p 211.20p 213.00p 41582
11/01/2012 212.00p 212.76p 211.00p 211.50p 73354
10/01/2012 212.50p 215.50p 212.35p 213.50p 93672
09/01/2012 211.75p 213.75p 209.61p 211.50p 116636
06/01/2012 211.25p 212.99p 209.00p 211.00p 37442
05/01/2012 213.00p 213.50p 208.50p 210.00p 217911
04/01/2012 215.00p 216.00p 211.50p 213.00p 116542
03/01/2012 213.00p 214.00p 208.00p 213.50p 105352
30/12/2011 211.00p 211.50p 207.93p 208.87p 32782
29/12/2011 207.00p 209.39p 206.50p 206.50p 37014
28/12/2011 207.00p 210.50p 206.56p 207.63p 50634
23/12/2011 210.10p 210.10p 203.47p 209.00p 24003
22/12/2011 207.50p 207.50p 204.25p 206.50p 73841
21/12/2011 205.00p 208.74p 201.62p 205.25p 73960
20/12/2011 202.25p 205.25p 200.50p 203.00p 167421
19/12/2011 203.75p 205.52p 202.00p 202.50p 98011
16/12/2011 206.25p 206.25p 204.50p 204.50p 72946
15/12/2011 205.50p 206.50p 202.25p 205.00p 96981
14/12/2011 205.75p 206.50p 202.25p 205.00p 61477
13/12/2011 205.25p 207.50p 204.25p 207.50p 46708
12/12/2011 206.75p 207.50p 203.00p 203.00p 51828
09/12/2011 207.00p 209.00p 204.75p 206.75p 112007
08/12/2011 209.25p 211.25p 204.25p 204.25p 123062
07/12/2011 207.50p 213.00p 206.25p 210.37p 55357
06/12/2011 211.25p 211.89p 209.25p 209.75p 44636
05/12/2011 211.00p 212.64p 209.74p 210.50p 71966
02/12/2011 212.25p 212.85p 209.75p 209.75p 71796
01/12/2011 209.00p 212.00p 208.50p 209.25p 37817
30/11/2011 203.25p 209.75p 201.10p 206.50p 71089
29/11/2011 199.00p 205.00p 198.50p 205.00p 112611
28/11/2011 199.00p 202.00p 198.54p 202.00p 151415
25/11/2011 193.25p 196.75p 193.25p 196.00p 143851
24/11/2011 197.50p 198.30p 194.50p 194.50p 54330
23/11/2011 198.50p 200.25p 194.50p 194.50p 75347
22/11/2011 201.00p 201.25p 197.96p 199.00p 59540
21/11/2011 199.00p 201.99p 198.00p 198.37p 54062
18/11/2011 205.25p 205.50p 200.00p 203.25p 61676
17/11/2011 205.00p 206.50p 203.50p 206.00p 75242
16/11/2011 207.25p 208.06p 205.01p 206.00p 60685
15/11/2011 202.25p 207.00p 202.25p 205.50p 78066
14/11/2011 206.50p 207.75p 203.75p 206.00p 123087
11/11/2011 203.00p 206.45p 202.00p 206.00p 88673
10/11/2011 202.00p 206.00p 201.25p 202.38p 82984
09/11/2011 206.00p 209.00p 203.00p 204.25p 29257
08/11/2011 208.00p 210.00p 207.50p 208.63p 59971
07/11/2011 208.00p 209.50p 205.50p 207.87p 45810
04/11/2011 214.00p 214.50p 208.50p 210.00p 152931
03/11/2011 209.50p 214.25p 208.25p 213.75p 58292
02/11/2011 206.50p 211.00p 206.00p 210.00p 86593
01/11/2011 206.00p 208.50p 205.00p 208.50p 104178
31/10/2011 217.50p 220.00p 212.00p 212.00p 120095
28/10/2011 223.25p 225.00p 219.25p 222.00p 148405
27/10/2011 222.00p 225.50p 222.00p 223.00p 97544
26/10/2011 214.75p 216.75p 214.25p 215.00p 49267
25/10/2011 219.50p 220.25p 214.75p 214.75p 70910
24/10/2011 214.50p 219.00p 213.00p 219.00p 117293
21/10/2011 211.00p 215.00p 211.00p 214.25p 38379
20/10/2011 214.25p 214.25p 209.50p 209.50p 59720
19/10/2011 214.00p 214.75p 213.00p 213.00p 65546
18/10/2011 210.00p 211.74p 208.75p 211.00p 25072
17/10/2011 213.00p 215.00p 209.50p 213.00p 133536
14/10/2011 211.00p 211.00p 208.50p 209.50p 71569
13/10/2011 214.50p 214.50p 208.50p 208.50p 68591
12/10/2011 208.50p 216.50p 208.50p 213.88p 103852
11/10/2011 212.00p 213.25p 207.75p 211.00p 79245
10/10/2011 208.00p 213.25p 207.76p 212.12p 112924
07/10/2011 206.00p 210.03p 205.25p 207.00p 43686
06/10/2011 203.50p 208.38p 203.50p 208.38p 115338
05/10/2011 201.50p 204.00p 199.75p 203.87p 48612
04/10/2011 197.00p 198.00p 194.25p 196.50p 48995
03/10/2011 199.00p 201.00p 194.50p 201.00p 94745
30/09/2011 198.00p 200.99p 196.00p 197.00p 81554
29/09/2011 202.00p 202.49p 198.60p 201.00p 27003
28/09/2011 206.00p 206.00p 200.00p 200.00p 60280
27/09/2011 205.00p 210.00p 202.75p 210.00p 67358
26/09/2011 194.00p 201.25p 193.00p 199.75p 84787
23/09/2011 198.25p 198.25p 193.00p 195.00p 74533
22/09/2011 200.00p 203.06p 197.00p 197.50p 71633
21/09/2011 205.75p 207.17p 205.00p 205.00p 53990
20/09/2011 203.75p 208.25p 203.50p 207.12p 18877
19/09/2011 206.00p 208.56p 203.00p 203.38p 63757
16/09/2011 210.00p 211.75p 209.00p 210.00p 112182
15/09/2011 210.00p 214.00p 208.65p 214.00p 38125
14/09/2011 204.00p 207.00p 202.13p 206.75p 57571
13/09/2011 201.00p 204.67p 198.75p 203.00p 41872
12/09/2011 199.75p 203.50p 197.25p 201.50p 31186
09/09/2011 210.25p 210.50p 203.00p 203.00p 79106
08/09/2011 210.00p 212.65p 207.75p 208.75p 63322
07/09/2011 208.00p 209.50p 205.50p 206.25p 61763
06/09/2011 205.50p 206.50p 202.00p 204.00p 77941
05/09/2011 207.50p 209.00p 203.00p 204.00p 100941
02/09/2011 213.25p 215.75p 209.75p 213.00p 41996
01/09/2011 217.50p 217.50p 212.86p 216.00p 50033
31/08/2011 212.00p 215.25p 211.50p 215.00p 111048
30/08/2011 210.00p 210.00p 207.25p 209.50p 37079
26/08/2011 206.00p 206.00p 201.00p 205.63p 86740
25/08/2011 207.00p 209.50p 204.50p 204.50p 29755
24/08/2011 206.00p 209.75p 205.25p 207.75p 40382
23/08/2011 206.00p 207.87p 203.25p 205.38p 83863
22/08/2011 205.00p 206.50p 202.50p 203.50p 58329
19/08/2011 199.50p 202.75p 195.00p 201.75p 169997
18/08/2011 206.00p 206.01p 199.87p 199.87p 107529
17/08/2011 209.50p 211.00p 209.25p 211.00p 38678
16/08/2011 207.50p 210.25p 207.25p 210.25p 109044
15/08/2011 208.00p 211.00p 208.00p 211.00p 82555
12/08/2011 206.50p 212.00p 205.50p 212.00p 82483
11/08/2011 198.00p 207.00p 196.50p 207.00p 59051
10/08/2011 205.00p 206.90p 195.76p 197.75p 203490
09/08/2011 199.00p 201.50p 187.50p 201.00p 171981
08/08/2011 203.00p 205.25p 197.00p 198.75p 111509
05/08/2011 198.00p 204.00p 195.50p 201.00p 174784
04/08/2011 214.25p 214.25p 202.00p 202.00p 78154
03/08/2011 214.00p 214.50p 209.75p 209.75p 83400
02/08/2011 217.00p 219.50p 215.75p 219.50p 84703
01/08/2011 223.75p 224.50p 218.00p 221.00p 98163
29/07/2011 220.75p 222.50p 218.00p 222.50p 58779
28/07/2011 217.75p 223.00p 217.75p 223.00p 60052
27/07/2011 221.00p 223.75p 218.00p 222.00p 85036
26/07/2011 222.25p 223.00p 220.75p 222.13p 87791
25/07/2011 220.50p 221.75p 219.00p 221.62p 80476
22/07/2011 223.25p 224.00p 222.25p 224.00p 87186
21/07/2011 220.50p 222.00p 218.00p 220.50p 112621
20/07/2011 217.50p 221.39p 217.50p 221.00p 89342
19/07/2011 220.00p 220.00p 216.75p 218.50p 86220
18/07/2011 219.50p 220.57p 217.00p 217.75p 59569
15/07/2011 219.50p 224.00p 219.25p 221.50p 90148
14/07/2011 221.75p 224.50p 219.51p 221.13p 44077
13/07/2011 220.25p 221.25p 219.50p 221.25p 110428
12/07/2011 218.00p 221.50p 218.00p 220.37p 123523
11/07/2011 224.25p 225.00p 220.75p 222.00p 48134
08/07/2011 228.00p 228.00p 224.00p 224.50p 129352
07/07/2011 225.50p 226.25p 223.75p 226.25p 50790
06/07/2011 224.00p 225.00p 221.09p 223.75p 109840
05/07/2011 226.25p 226.75p 224.00p 224.75p 51829
04/07/2011 226.00p 226.75p 224.16p 225.87p 109711
01/07/2011 224.75p 226.00p 222.91p 225.75p 81018
30/06/2011 222.75p 224.25p 221.00p 224.00p 162632
29/06/2011 219.00p 222.75p 218.72p 221.25p 123737
28/06/2011 214.50p 217.50p 214.50p 216.25p 102638
27/06/2011 214.75p 215.25p 213.50p 214.75p 49279
24/06/2011 214.75p 216.75p 214.50p 214.50p 61378

*Close Price adjusted for both dividends and splits