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
30/03/2022 300.00p 304.00p 297.00p 304.00p 175051
29/03/2022 299.00p 303.00p 296.00p 303.00p 192768
28/03/2022 295.00p 298.53p 295.00p 296.00p 176925
25/03/2022 290.00p 297.00p 290.00p 294.00p 115871
24/03/2022 295.00p 297.10p 293.00p 296.00p 74241
23/03/2022 298.00p 300.00p 293.00p 293.00p 206208
22/03/2022 300.00p 302.02p 297.56p 300.00p 267120
21/03/2022 297.00p 301.00p 294.00p 300.00p 168175
18/03/2022 295.00p 303.00p 293.55p 298.00p 145645
17/03/2022 296.00p 298.00p 292.00p 295.00p 190373
16/03/2022 289.00p 298.00p 288.00p 291.00p 134396
15/03/2022 283.00p 286.00p 280.75p 282.00p 142478
14/03/2022 284.00p 287.00p 282.00p 285.50p 142961
11/03/2022 280.00p 287.00p 277.00p 284.00p 84773
10/03/2022 278.00p 279.00p 275.00p 277.00p 209274
09/03/2022 273.00p 281.00p 271.37p 281.00p 137679
08/03/2022 260.00p 271.96p 260.00p 265.00p 186696
07/03/2022 265.00p 269.96p 256.00p 263.00p 230366
04/03/2022 279.00p 279.00p 265.00p 273.00p 229592
03/03/2022 292.00p 292.50p 279.00p 281.00p 124528
02/03/2022 289.00p 293.00p 286.24p 293.00p 165791
01/03/2022 293.00p 295.91p 288.00p 289.00p 177829
28/02/2022 293.00p 294.50p 290.54p 294.00p 114895
25/02/2022 285.00p 296.00p 284.25p 296.00p 173812
24/02/2022 287.00p 287.00p 279.09p 280.00p 231082
23/02/2022 296.00p 297.00p 293.65p 295.00p 64986
22/02/2022 291.00p 295.00p 288.32p 295.00p 127307
21/02/2022 301.00p 302.00p 293.00p 294.00p 120272
18/02/2022 301.00p 304.00p 298.00p 300.00p 311513
17/02/2022 302.00p 304.33p 298.50p 300.50p 100334
16/02/2022 304.00p 304.00p 300.50p 301.00p 109690
15/02/2022 302.00p 305.98p 297.90p 305.00p 108849
14/02/2022 300.00p 303.92p 296.53p 299.00p 210134
11/02/2022 307.00p 309.75p 305.08p 307.00p 156019
10/02/2022 309.00p 311.00p 308.90p 310.00p 111256
09/02/2022 307.00p 312.00p 305.00p 310.00p 203476
08/02/2022 304.00p 306.00p 302.00p 302.00p 165036
07/02/2022 307.00p 307.00p 303.35p 306.00p 90035
04/02/2022 309.00p 311.90p 302.00p 302.00p 150863
03/02/2022 308.00p 310.52p 306.67p 307.50p 66464
02/02/2022 313.00p 317.97p 312.00p 315.00p 176574
01/02/2022 312.00p 313.00p 308.54p 311.00p 171312
31/01/2022 307.00p 310.28p 306.29p 310.00p 117708
28/01/2022 307.00p 308.28p 304.00p 304.00p 127528
27/01/2022 305.00p 312.32p 301.80p 310.00p 230659
26/01/2022 307.00p 310.00p 305.50p 307.00p 140982
25/01/2022 307.00p 308.00p 303.00p 306.00p 168615
24/01/2022 310.00p 313.46p 303.00p 303.00p 236801
21/01/2022 312.00p 314.00p 310.45p 311.00p 150675
20/01/2022 315.00p 319.00p 314.00p 316.00p 117988
19/01/2022 315.00p 318.86p 312.25p 313.00p 129697
18/01/2022 315.00p 318.52p 313.00p 315.00p 167319
17/01/2022 319.00p 321.10p 318.00p 318.00p 123945
14/01/2022 319.00p 321.96p 316.00p 318.00p 119089
13/01/2022 320.00p 321.72p 316.00p 316.00p 105252
12/01/2022 319.00p 322.00p 317.00p 320.50p 101318
10/01/2022 323.00p 325.00p 320.00p 320.00p 128441
07/01/2022 322.00p 324.33p 321.00p 323.00p 103990
06/01/2022 323.00p 326.00p 322.00p 323.50p 149533
05/01/2022 329.00p 330.00p 324.59p 328.00p 105626
04/01/2022 331.00p 332.00p 329.20p 331.00p 112561
03/01/2022 328.00p 329.00p 326.00p 326.00p 43958
31/12/2021 328.00p 329.00p 326.00p 326.00p 43958
30/12/2021 328.00p 330.00p 326.00p 330.00p 53420
29/12/2021 329.00p 329.64p 327.00p 329.00p 88851
24/12/2021 325.00p 330.00p 323.65p 327.00p 55303
23/12/2021 325.00p 326.00p 321.00p 326.00p 39918
22/12/2021 319.00p 323.00p 319.00p 321.00p 56086
21/12/2021 319.00p 321.00p 318.10p 321.00p 91354
20/12/2021 320.00p 323.00p 313.01p 314.00p 126588
17/12/2021 318.00p 322.00p 318.00p 322.00p 115838
16/12/2021 320.00p 321.00p 318.54p 321.00p 75662
15/12/2021 318.00p 319.00p 314.00p 314.00p 145005
14/12/2021 318.00p 321.67p 317.07p 319.00p 98241
13/12/2021 321.00p 323.00p 318.13p 320.00p 169152
10/12/2021 323.00p 325.89p 320.30p 322.00p 89422
09/12/2021 324.00p 326.92p 322.00p 322.00p 87519
08/12/2021 322.00p 326.60p 322.00p 326.00p 77999
07/12/2021 319.00p 324.54p 319.00p 322.00p 85953
06/12/2021 315.00p 320.00p 315.00p 320.00p 112139
03/12/2021 316.00p 319.00p 312.00p 312.00p 82567
02/12/2021 315.00p 317.00p 313.46p 314.00p 73201
01/12/2021 317.00p 319.00p 315.20p 318.00p 77411
30/11/2021 312.00p 317.48p 312.00p 317.00p 279727
29/11/2021 316.00p 320.00p 316.00p 316.00p 156000
26/11/2021 315.00p 319.00p 314.00p 314.00p 177971
25/11/2021 323.00p 328.00p 323.00p 326.00p 158839
24/11/2021 325.00p 325.00p 320.20p 323.00p 107756
23/11/2021 324.00p 326.00p 321.33p 322.00p 135024
22/11/2021 327.00p 329.64p 324.44p 326.00p 118440
19/11/2021 325.00p 327.85p 324.00p 326.00p 69982
18/11/2021 329.00p 329.00p 325.00p 325.00p 96299
17/11/2021 330.00p 332.73p 328.00p 329.00p 109208
16/11/2021 330.00p 332.16p 329.00p 329.00p 139979
15/11/2021 331.00p 332.54p 329.35p 331.00p 159823
12/11/2021 330.00p 333.03p 328.00p 330.00p 99310
11/11/2021 329.00p 332.00p 325.50p 332.00p 54801
10/11/2021 320.00p 328.00p 320.00p 328.00p 101136
09/11/2021 327.00p 330.00p 323.00p 323.00p 112329
08/11/2021 330.00p 330.00p 326.82p 329.00p 132916
05/11/2021 330.00p 331.21p 327.00p 327.00p 113314
04/11/2021 328.00p 332.34p 326.20p 330.00p 89558
03/11/2021 331.00p 332.00p 327.00p 327.00p 91350
02/11/2021 328.00p 340.67p 327.00p 332.00p 178211
01/11/2021 329.00p 332.00p 327.20p 330.00p 117587
29/10/2021 328.00p 329.00p 326.00p 326.00p 78096
28/10/2021 325.00p 329.00p 324.00p 329.00p 90320
27/10/2021 329.00p 329.87p 325.00p 325.00p 92972
26/10/2021 325.00p 330.00p 320.44p 329.00p 162583
25/10/2021 323.00p 324.00p 321.00p 324.00p 72304
22/10/2021 321.00p 325.00p 320.98p 324.00p 112804
21/10/2021 323.00p 323.97p 319.00p 319.00p 46789
20/10/2021 323.00p 325.00p 322.01p 325.00p 127448
19/10/2021 321.00p 325.00p 320.50p 325.00p 69828
18/10/2021 323.00p 325.00p 317.00p 317.00p 104846
15/10/2021 322.00p 323.15p 319.31p 322.00p 140248
14/10/2021 317.00p 328.00p 314.00p 322.00p 123978
13/10/2021 311.00p 316.82p 308.00p 314.00p 107755
12/10/2021 314.00p 315.00p 311.00p 311.00p 91816
11/10/2021 314.00p 319.00p 311.20p 313.00p 98836
08/10/2021 315.00p 315.90p 310.00p 310.00p 90759
07/10/2021 315.00p 315.88p 312.00p 315.50p 51614
06/10/2021 310.00p 314.36p 306.00p 312.00p 109112
05/10/2021 315.00p 318.58p 312.66p 316.50p 129192
04/10/2021 318.00p 319.96p 311.00p 311.00p 134435
01/10/2021 314.00p 319.84p 312.48p 315.00p 156096
30/09/2021 322.00p 325.00p 319.41p 325.00p 90201
29/09/2021 318.00p 324.00p 315.00p 322.00p 168225
28/09/2021 319.00p 327.18p 316.00p 316.00p 102680
27/09/2021 325.00p 328.00p 322.50p 322.50p 59708
24/09/2021 326.00p 329.00p 323.00p 323.00p 64234
23/09/2021 329.00p 329.79p 325.00p 325.00p 35847
22/09/2021 324.00p 329.00p 321.71p 328.00p 217663
21/09/2021 321.00p 323.00p 319.00p 323.00p 114841
20/09/2021 324.00p 324.00p 314.00p 318.00p 191080
17/09/2021 327.00p 329.00p 316.00p 316.00p 130601
16/09/2021 324.00p 328.00p 324.00p 324.00p 55593
15/09/2021 326.00p 328.00p 323.00p 323.00p 77652
14/09/2021 328.00p 329.00p 324.00p 324.00p 108912
13/09/2021 327.00p 333.64p 326.39p 328.00p 114632
10/09/2021 326.00p 327.99p 325.00p 326.00p 110627
09/09/2021 330.00p 330.00p 323.00p 323.00p 108451
08/09/2021 330.00p 332.70p 328.00p 330.50p 150090
07/09/2021 336.00p 336.40p 331.00p 331.00p 109117
06/09/2021 333.00p 338.00p 331.00p 334.00p 118090
03/09/2021 336.00p 338.00p 332.95p 333.00p 175007
02/09/2021 336.00p 338.93p 333.00p 333.00p 225522
01/09/2021 336.00p 340.00p 333.48p 334.00p 151994
31/08/2021 333.00p 335.00p 331.79p 332.00p 210397
27/08/2021 334.00p 334.00p 331.00p 331.00p 94785
26/08/2021 332.00p 333.00p 331.00p 332.50p 70011
25/08/2021 331.00p 334.43p 330.52p 331.00p 137524
24/08/2021 330.00p 331.70p 328.49p 330.00p 97294
23/08/2021 329.00p 331.00p 328.00p 329.00p 223826
20/08/2021 327.00p 329.00p 324.97p 329.00p 84526
19/08/2021 324.00p 325.66p 319.26p 324.00p 120710
18/08/2021 327.00p 329.32p 324.00p 324.00p 159463
17/08/2021 328.00p 329.00p 324.05p 325.00p 125178
16/08/2021 325.00p 327.50p 324.00p 324.00p 149142
13/08/2021 328.00p 330.00p 325.76p 329.00p 124286
12/08/2021 326.00p 328.00p 324.56p 328.00p 58462
11/08/2021 325.00p 328.00p 324.00p 324.00p 113400
10/08/2021 324.00p 324.67p 322.00p 323.00p 124637
09/08/2021 320.00p 324.00p 319.00p 324.00p 220062
06/08/2021 317.00p 321.00p 316.00p 318.50p 202171
05/08/2021 317.00p 319.00p 315.76p 319.00p 92702
04/08/2021 319.00p 320.00p 316.25p 320.00p 235033
03/08/2021 319.00p 320.00p 310.53p 317.50p 218747
02/08/2021 317.00p 319.00p 314.00p 314.00p 160067
30/07/2021 316.00p 317.30p 314.10p 316.00p 284445
29/07/2021 316.00p 318.00p 314.51p 316.00p 154215
28/07/2021 314.00p 315.70p 311.48p 315.50p 212477
27/07/2021 317.00p 318.00p 314.00p 314.00p 207305
26/07/2021 316.00p 317.00p 313.20p 316.50p 154324
23/07/2021 315.00p 316.00p 312.01p 315.00p 200717
22/07/2021 315.00p 316.00p 312.00p 313.00p 247051
21/07/2021 313.00p 316.00p 312.00p 314.50p 223066
20/07/2021 314.00p 314.00p 309.00p 312.00p 230629
19/07/2021 314.00p 316.00p 308.00p 308.00p 278595
16/07/2021 320.00p 320.70p 315.66p 317.00p 539324
15/07/2021 322.00p 323.00p 317.50p 317.50p 167751
14/07/2021 321.00p 322.00p 320.00p 321.50p 89713
13/07/2021 321.00p 322.95p 319.00p 322.50p 193856
12/07/2021 320.00p 321.27p 318.00p 318.00p 188352
09/07/2021 319.00p 320.45p 318.00p 319.00p 77142
08/07/2021 319.00p 320.40p 314.21p 315.00p 94521
07/07/2021 322.00p 323.00p 320.00p 320.00p 139460
06/07/2021 321.00p 322.00p 317.00p 317.00p 118797
05/07/2021 319.00p 322.00p 317.00p 320.50p 108200
02/07/2021 316.00p 319.92p 313.00p 318.50p 111226
01/07/2021 316.00p 317.56p 313.67p 315.00p 79679
30/06/2021 316.00p 316.00p 312.00p 315.00p 126534
29/06/2021 317.00p 321.56p 314.00p 314.00p 120906
28/06/2021 313.00p 316.30p 312.45p 315.00p 98705
25/06/2021 314.00p 315.92p 313.45p 314.00p 116177
24/06/2021 314.00p 316.24p 313.90p 315.50p 206168
23/06/2021 315.00p 318.00p 313.64p 315.50p 124624
22/06/2021 313.00p 316.58p 312.00p 315.50p 168868
21/06/2021 312.00p 316.00p 310.00p 316.00p 300082
18/06/2021 317.00p 317.89p 310.00p 312.00p 184732

*Close Price adjusted for both dividends and splits