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
14/12/2020 280.00p 284.00p 274.00p 277.00p 154233
11/12/2020 279.00p 283.17p 276.00p 281.00p 184145
10/12/2020 280.00p 284.98p 277.00p 281.00p 301561
09/12/2020 283.00p 286.00p 273.00p 273.00p 132020
08/12/2020 284.00p 286.00p 282.03p 284.00p 139913
07/12/2020 289.00p 289.00p 281.00p 281.00p 173914
04/12/2020 285.00p 287.00p 282.06p 286.00p 229756
03/12/2020 285.00p 286.00p 281.33p 284.00p 124518
02/12/2020 279.00p 283.40p 279.00p 282.50p 100471
01/12/2020 275.00p 282.00p 273.00p 281.00p 406876
30/11/2020 278.00p 282.00p 273.63p 277.00p 106391
27/11/2020 278.00p 280.00p 271.00p 279.00p 182475
26/11/2020 284.00p 284.00p 276.00p 279.00p 212001
25/11/2020 283.00p 286.50p 278.00p 283.00p 230310
24/11/2020 285.00p 287.00p 280.00p 281.00p 225245
23/11/2020 282.00p 287.00p 278.27p 285.00p 317561
20/11/2020 280.00p 285.00p 279.52p 283.00p 317953
19/11/2020 277.00p 284.00p 275.82p 282.00p 205562
18/11/2020 276.00p 285.00p 276.00p 282.00p 90640
17/11/2020 283.00p 287.00p 272.00p 276.00p 261113
16/11/2020 283.00p 288.84p 281.00p 282.00p 403810
13/11/2020 277.00p 282.00p 277.00p 281.00p 134532
12/11/2020 277.00p 283.00p 277.00p 282.00p 103240
10/11/2020 268.00p 276.42p 266.72p 274.00p 202447
09/11/2020 261.00p 271.00p 256.26p 267.50p 157264
06/11/2020 254.00p 257.00p 253.00p 256.00p 115570
05/11/2020 252.00p 257.80p 252.00p 253.00p 245273
04/11/2020 253.00p 261.00p 250.65p 256.00p 401364
03/11/2020 246.00p 251.00p 242.00p 251.00p 127686
02/11/2020 241.00p 247.00p 240.93p 246.00p 179831
30/10/2020 242.00p 244.99p 238.96p 244.00p 100124
29/10/2020 244.00p 248.00p 243.00p 243.00p 109342
28/10/2020 252.00p 256.00p 246.00p 246.50p 125443
27/10/2020 253.00p 257.00p 250.00p 254.00p 221227
26/10/2020 256.00p 257.97p 253.49p 257.00p 118738
23/10/2020 257.00p 259.67p 254.33p 256.50p 97383
22/10/2020 252.00p 255.25p 250.20p 254.00p 81292
21/10/2020 257.00p 259.99p 250.00p 254.00p 111364
20/10/2020 255.00p 258.65p 254.28p 256.00p 136783
19/10/2020 257.00p 259.00p 254.00p 255.00p 60661
16/10/2020 257.00p 258.00p 254.92p 256.00p 93152
15/10/2020 257.00p 257.00p 251.00p 254.00p 59041
14/10/2020 263.00p 261.50p 256.50p 256.50p 58593
13/10/2020 263.00p 264.00p 257.00p 257.50p 184395
12/10/2020 263.00p 264.74p 259.66p 261.00p 57937
09/10/2020 263.00p 263.00p 257.97p 260.00p 85776
08/10/2020 261.00p 263.00p 256.80p 259.00p 85014
07/10/2020 258.00p 258.00p 254.50p 258.00p 134471
06/10/2020 255.00p 256.60p 252.00p 253.50p 68931
05/10/2020 253.00p 254.00p 250.76p 254.00p 30679
02/10/2020 250.00p 249.32p 244.45p 247.00p 37939
01/10/2020 250.00p 255.00p 248.00p 248.50p 119156
30/09/2020 249.00p 249.00p 245.00p 245.00p 55203
29/09/2020 247.00p 248.33p 245.00p 246.00p 53838
28/09/2020 247.00p 249.50p 242.00p 248.00p 145269
25/09/2020 245.00p 248.74p 242.00p 243.00p 57054
24/09/2020 246.00p 249.79p 241.00p 241.00p 52113
23/09/2020 250.00p 251.28p 249.00p 249.00p 60438
22/09/2020 249.00p 250.26p 246.00p 248.00p 81953
21/09/2020 253.00p 253.00p 246.50p 247.00p 296633
18/09/2020 251.00p 256.00p 250.00p 256.00p 80695
17/09/2020 252.00p 256.00p 251.00p 252.00p 46545
16/09/2020 259.00p 259.00p 251.00p 251.00p 79238
15/09/2020 253.00p 258.00p 252.31p 256.50p 62043
14/09/2020 253.00p 257.20p 252.00p 252.00p 31496
11/09/2020 253.00p 258.00p 253.00p 254.50p 41488
10/09/2020 258.00p 261.59p 250.00p 254.00p 90389
09/09/2020 258.00p 260.55p 258.00p 259.50p 22440
08/09/2020 262.00p 264.75p 255.00p 256.00p 129707
07/09/2020 261.00p 263.24p 260.31p 261.50p 84481
04/09/2020 259.00p 264.00p 257.05p 258.00p 56349
03/09/2020 263.00p 263.00p 257.45p 261.00p 65357
02/09/2020 260.00p 259.74p 252.80p 257.50p 129628
01/09/2020 260.00p 260.00p 251.00p 255.00p 239566
31/08/2020 255.00p 257.99p 252.00p 254.00p 56890
28/08/2020 255.00p 257.99p 252.00p 254.00p 56890
27/08/2020 255.00p 257.74p 253.04p 254.00p 59129
26/08/2020 255.00p 258.45p 252.00p 254.00p 74529
25/08/2020 258.00p 259.22p 254.75p 256.00p 62295
24/08/2020 260.00p 260.00p 257.00p 257.00p 79173
21/08/2020 253.00p 256.75p 251.77p 252.00p 168803
20/08/2020 252.00p 255.74p 251.00p 253.00p 83091
19/08/2020 256.00p 259.00p 252.58p 259.00p 116750
18/08/2020 260.00p 260.00p 252.65p 256.00p 79182
17/08/2020 254.00p 256.50p 254.03p 255.50p 26115
14/08/2020 254.00p 256.45p 254.00p 254.00p 33211
13/08/2020 256.00p 259.45p 256.00p 259.00p 36723
12/08/2020 257.00p 261.60p 254.96p 259.00p 118269
11/08/2020 258.00p 260.00p 256.89p 257.00p 90679
10/08/2020 253.00p 255.68p 251.00p 253.00p 70294
07/08/2020 256.00p 256.00p 248.00p 253.00p 73976
06/08/2020 258.00p 255.75p 250.95p 254.50p 65666
05/08/2020 258.00p 259.00p 254.40p 258.00p 108068
04/08/2020 253.00p 256.26p 253.00p 255.00p 72405
03/08/2020 249.00p 255.00p 243.24p 255.00p 189977
31/07/2020 256.00p 256.74p 250.00p 253.00p 90276
30/07/2020 255.00p 257.24p 249.34p 253.00p 68864
29/07/2020 260.00p 260.00p 256.06p 257.00p 69243
28/07/2020 260.00p 260.00p 256.71p 258.00p 50644
27/07/2020 260.00p 260.00p 256.00p 257.00p 84961
24/07/2020 257.00p 259.78p 254.33p 255.00p 86773
23/07/2020 263.00p 265.67p 257.00p 261.00p 53615
22/07/2020 263.00p 266.00p 263.00p 264.00p 76262
21/07/2020 265.00p 266.00p 258.00p 264.00p 41588
20/07/2020 265.00p 265.00p 261.06p 264.00p 78004
17/07/2020 261.00p 263.50p 259.87p 263.50p 52589
16/07/2020 263.00p 263.83p 261.00p 261.00p 44556
15/07/2020 260.00p 264.25p 260.00p 263.00p 60629
14/07/2020 260.00p 262.00p 256.00p 262.00p 80667
13/07/2020 258.00p 262.00p 258.00p 262.00p 90425
10/07/2020 258.00p 258.00p 253.50p 254.00p 59912
09/07/2020 256.00p 260.00p 256.00p 256.00p 43279
08/07/2020 257.00p 260.91p 255.00p 259.00p 75612
07/07/2020 259.00p 260.00p 256.00p 257.50p 44485
06/07/2020 260.00p 262.00p 257.19p 262.00p 82130
03/07/2020 259.00p 260.66p 250.00p 253.00p 57499
02/07/2020 255.00p 259.78p 254.00p 258.00p 48653
01/07/2020 252.00p 256.60p 247.00p 247.00p 60576
30/06/2020 256.00p 259.45p 252.00p 256.00p 70644
29/06/2020 255.00p 260.45p 252.06p 258.00p 91446
26/06/2020 260.00p 260.00p 253.51p 256.00p 66723
25/06/2020 255.00p 257.00p 253.00p 257.00p 70021
24/06/2020 260.00p 260.00p 255.00p 260.00p 64064
23/06/2020 261.00p 262.00p 258.00p 260.00p 66650
22/06/2020 261.00p 266.09p 258.00p 258.00p 50817
19/06/2020 262.00p 264.58p 257.00p 257.00p 208916
18/06/2020 258.00p 260.08p 255.00p 259.00p 51434
17/06/2020 257.00p 259.50p 256.40p 259.50p 53487
16/06/2020 257.00p 259.50p 256.00p 256.00p 101159
15/06/2020 248.00p 253.50p 246.00p 253.50p 101659
12/06/2020 252.00p 256.25p 249.55p 255.00p 76839
11/06/2020 254.00p 256.00p 247.00p 254.00p 62028
10/06/2020 261.00p 262.43p 256.61p 257.50p 118156
09/06/2020 261.00p 263.00p 259.00p 261.00p 54199
08/06/2020 266.00p 266.78p 262.01p 263.00p 97894
05/06/2020 266.00p 267.00p 264.00p 267.00p 57489
04/06/2020 264.00p 266.39p 261.00p 261.00p 88823
03/06/2020 262.00p 267.00p 261.88p 265.00p 99881
02/06/2020 261.00p 262.00p 257.45p 262.00p 62430
01/06/2020 261.00p 262.00p 257.00p 260.00p 82385
29/05/2020 262.00p 258.77p 253.26p 254.50p 112054
28/05/2020 262.00p 262.23p 258.11p 260.00p 66702
27/05/2020 259.00p 262.00p 256.00p 256.00p 155991
26/05/2020 254.00p 259.00p 254.00p 259.00p 87450
25/05/2020 246.00p 253.00p 245.00p 253.00p 75560
22/05/2020 246.00p 253.00p 245.00p 253.00p 75560
21/05/2020 250.00p 254.00p 248.02p 251.00p 106948
20/05/2020 248.00p 253.00p 246.00p 253.00p 66496
19/05/2020 253.00p 253.00p 249.00p 251.00p 74793
18/05/2020 248.00p 251.00p 241.72p 251.00p 75389
15/05/2020 245.00p 247.39p 242.90p 245.00p 88084
14/05/2020 241.00p 246.00p 236.99p 240.00p 136799
13/05/2020 249.00p 250.00p 245.00p 250.00p 58896
12/05/2020 249.00p 251.00p 248.00p 251.00p 99546
11/05/2020 250.00p 252.67p 248.00p 248.00p 99895
08/05/2020 245.00p 250.00p 244.67p 248.00p 119994
07/05/2020 245.00p 250.00p 244.67p 248.00p 171761
06/05/2020 248.00p 250.00p 247.16p 249.00p 145071
05/05/2020 248.00p 250.00p 245.27p 246.00p 135110
04/05/2020 238.00p 242.78p 238.00p 242.00p 197447
01/05/2020 246.00p 246.00p 238.00p 240.00p 212879
30/04/2020 259.00p 262.00p 245.00p 252.00p 222579
29/04/2020 261.00p 261.00p 256.42p 258.00p 131683
28/04/2020 253.00p 258.45p 249.13p 256.00p 221492
27/04/2020 251.00p 252.47p 242.06p 251.00p 145923
24/04/2020 246.00p 251.70p 244.55p 245.00p 216946
23/04/2020 247.00p 252.00p 246.00p 248.00p 160825
22/04/2020 249.00p 249.00p 246.00p 249.00p 84676
21/04/2020 248.00p 251.00p 244.05p 248.00p 48442
20/04/2020 254.00p 256.00p 249.51p 252.00p 122149
17/04/2020 253.00p 254.00p 247.50p 251.00p 90849
16/04/2020 247.00p 245.96p 243.00p 245.00p 111053
15/04/2020 247.00p 251.00p 242.00p 247.00p 134706
14/04/2020 251.00p 253.45p 248.90p 250.00p 136246
09/04/2020 250.00p 253.34p 246.01p 248.00p 209545
08/04/2020 244.00p 246.20p 241.84p 243.00p 201023
07/04/2020 245.00p 249.75p 243.00p 247.00p 434469
06/04/2020 240.00p 242.00p 234.77p 238.00p 274059
03/04/2020 226.00p 228.75p 223.00p 226.00p 108894
02/04/2020 230.00p 233.68p 223.24p 228.00p 66887
01/04/2020 228.00p 231.00p 221.00p 231.00p 41980
31/03/2020 232.00p 236.96p 225.60p 236.00p 341201
30/03/2020 220.00p 228.00p 219.00p 225.00p 217763
27/03/2020 226.00p 226.99p 219.00p 226.00p 85578
26/03/2020 213.00p 235.79p 211.00p 234.00p 230141
25/03/2020 208.00p 222.00p 201.70p 222.00p 228424
24/03/2020 197.50p 207.00p 192.55p 207.00p 191363
23/03/2020 190.00p 192.50p 180.12p 190.00p 161068
20/03/2020 199.50p 202.00p 189.66p 199.00p 319828
19/03/2020 194.50p 194.50p 187.00p 188.00p 64518
18/03/2020 205.00p 205.00p 190.00p 190.00p 77841
17/03/2020 210.00p 218.50p 193.25p 206.00p 172497
16/03/2020 215.00p 217.60p 198.00p 216.00p 235463
13/03/2020 233.00p 244.00p 229.00p 230.00p 210546
12/03/2020 245.00p 245.07p 230.00p 235.00p 178739
11/03/2020 255.00p 258.48p 251.00p 251.00p 72928
10/03/2020 259.00p 263.88p 255.00p 255.00p 121082
09/03/2020 254.00p 260.00p 252.16p 253.00p 199199
06/03/2020 270.00p 271.40p 266.00p 271.00p 143420
05/03/2020 287.00p 290.00p 278.00p 282.00p 146948

*Close Price adjusted for both dividends and splits