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
04/03/2020 285.00p 290.37p 282.45p 286.00p 213168
03/03/2020 286.00p 288.00p 282.00p 284.50p 160831
02/03/2020 281.00p 285.00p 262.00p 279.00p 203851
28/02/2020 280.00p 280.00p 267.00p 278.00p 207472
27/02/2020 286.00p 289.00p 279.00p 282.00p 65249
26/02/2020 287.00p 291.50p 283.00p 291.00p 275907
25/02/2020 298.00p 298.00p 291.00p 294.00p 84750
24/02/2020 297.00p 300.11p 293.00p 298.00p 80594
21/02/2020 301.00p 302.19p 297.30p 301.00p 66355
20/02/2020 304.00p 304.00p 301.00p 303.00p 50195
19/02/2020 301.00p 302.50p 300.00p 300.00p 31169
18/02/2020 300.00p 301.00p 298.79p 299.00p 46850
17/02/2020 301.00p 303.00p 299.00p 301.00p 84710
14/02/2020 298.00p 301.00p 298.00p 300.00p 94902
13/02/2020 303.00p 303.00p 298.00p 298.00p 88474
12/02/2020 303.00p 303.33p 302.00p 302.00p 145306
11/02/2020 301.00p 302.44p 300.69p 301.00p 70418
10/02/2020 301.00p 301.98p 299.45p 300.00p 121480
07/02/2020 302.00p 305.00p 301.03p 304.00p 52527
06/02/2020 302.00p 303.46p 301.00p 302.00p 61385
05/02/2020 304.00p 307.00p 303.07p 307.00p 254814
04/02/2020 302.00p 303.50p 300.96p 303.00p 102397
03/02/2020 300.00p 301.37p 298.03p 299.00p 154858
31/01/2020 305.00p 305.00p 299.67p 301.00p 93723
30/01/2020 301.00p 305.00p 300.00p 301.00p 70041
29/01/2020 304.00p 306.00p 304.00p 304.00p 75770
28/01/2020 304.00p 305.00p 301.78p 303.00p 192597
27/01/2020 304.00p 304.00p 300.00p 302.00p 156283
24/01/2020 307.00p 307.00p 302.04p 306.00p 99479
23/01/2020 301.00p 304.49p 301.00p 301.00p 78281
22/01/2020 302.00p 304.69p 301.00p 304.00p 87378
21/01/2020 299.00p 303.00p 298.00p 302.00p 93381
20/01/2020 304.00p 304.00p 299.00p 303.00p 98135
17/01/2020 300.00p 304.00p 298.33p 304.00p 181970
16/01/2020 303.00p 303.00p 297.00p 298.00p 77014
15/01/2020 302.00p 303.25p 301.00p 302.00p 149481
14/01/2020 299.00p 303.76p 299.00p 301.00p 111443
13/01/2020 300.00p 301.00p 299.00p 300.00p 128921
10/01/2020 300.00p 300.50p 298.00p 299.00p 227894
09/01/2020 297.00p 302.64p 297.00p 298.00p 76425
08/01/2020 296.00p 298.00p 296.00p 297.00p 86164
07/01/2020 296.00p 301.00p 296.00p 298.00p 102616
06/01/2020 296.00p 299.60p 295.00p 295.00p 138188
03/01/2020 298.00p 301.67p 295.00p 301.00p 295539
02/01/2020 293.00p 298.00p 293.00p 295.50p 82220
31/12/2019 294.00p 296.60p 293.00p 294.00p 44494
30/12/2019 295.00p 297.45p 293.00p 294.50p 100011
27/12/2019 294.00p 300.00p 292.45p 297.00p 59398
24/12/2019 294.00p 294.00p 291.33p 294.00p 30159
23/12/2019 293.00p 294.00p 288.05p 293.00p 147778
20/12/2019 292.00p 293.00p 287.61p 290.00p 84687
19/12/2019 290.00p 292.00p 287.50p 290.50p 145284
18/12/2019 290.00p 292.00p 289.00p 289.00p 138256
17/12/2019 292.00p 293.00p 288.44p 291.00p 108393
16/12/2019 285.00p 291.25p 285.00p 290.00p 155476
13/12/2019 285.00p 291.00p 283.90p 284.00p 186428
12/12/2019 277.00p 281.00p 274.03p 280.50p 69646
11/12/2019 277.00p 277.00p 269.00p 275.50p 151944
10/12/2019 277.00p 281.00p 275.58p 277.00p 95885
09/12/2019 281.00p 282.00p 278.00p 282.00p 44675
06/12/2019 279.00p 282.00p 274.61p 280.00p 66508
05/12/2019 275.00p 279.00p 274.61p 276.00p 43923
04/12/2019 278.00p 279.56p 274.48p 277.00p 63203
03/12/2019 274.00p 278.00p 272.00p 276.00p 105712
02/12/2019 276.00p 280.00p 275.00p 277.00p 215084
29/11/2019 277.00p 280.00p 274.75p 277.00p 70386
28/11/2019 273.00p 277.00p 272.12p 277.00p 84477
27/11/2019 273.00p 274.48p 271.05p 273.00p 55719
26/11/2019 273.00p 274.00p 270.00p 272.00p 31938
25/11/2019 270.00p 272.07p 270.00p 271.00p 31811
22/11/2019 269.00p 273.34p 269.00p 271.00p 63582
21/11/2019 269.00p 271.00p 269.00p 269.00p 62784
20/11/2019 269.00p 273.00p 268.16p 270.00p 66818
19/11/2019 272.00p 272.00p 269.31p 270.00p 77079
18/11/2019 268.00p 271.00p 268.00p 270.00p 102343
15/11/2019 268.00p 270.00p 268.00p 268.00p 61901
14/11/2019 268.00p 270.00p 268.00p 268.50p 25281
13/11/2019 268.00p 270.75p 268.00p 268.00p 60671
12/11/2019 272.00p 273.00p 269.00p 269.00p 237332
11/11/2019 269.00p 271.50p 268.50p 271.00p 43875
08/11/2019 273.00p 275.00p 271.00p 275.00p 47251
07/11/2019 272.00p 276.10p 272.00p 275.00p 169549
06/11/2019 275.00p 275.00p 270.55p 273.00p 94143
05/11/2019 272.00p 275.00p 268.61p 273.00p 42488
04/11/2019 270.00p 272.00p 268.62p 272.00p 44919
01/11/2019 269.00p 269.00p 265.27p 268.00p 48745
31/10/2019 265.00p 269.00p 264.00p 266.00p 36898
30/10/2019 263.00p 267.50p 263.00p 264.00p 63067
29/10/2019 263.00p 267.23p 263.00p 265.50p 44254
28/10/2019 263.00p 267.00p 263.00p 267.00p 153907
25/10/2019 265.00p 266.00p 264.33p 265.00p 40672
24/10/2019 265.00p 268.00p 264.00p 265.00p 50757
23/10/2019 263.00p 263.82p 262.22p 263.00p 39408
22/10/2019 266.00p 266.00p 262.00p 262.00p 90429
21/10/2019 262.00p 265.33p 262.00p 263.00p 41167
18/10/2019 262.00p 265.56p 261.21p 262.00p 76333
17/10/2019 265.00p 265.00p 261.53p 263.00p 35483
16/10/2019 263.00p 264.00p 261.00p 262.00p 118611
15/10/2019 264.00p 264.00p 261.00p 261.00p 60961
14/10/2019 262.00p 264.00p 260.23p 264.00p 134830
11/10/2019 263.00p 263.00p 257.00p 260.00p 104985
10/10/2019 260.00p 263.00p 258.00p 261.00p 153834
09/10/2019 260.00p 263.00p 260.00p 263.00p 64855
08/10/2019 262.00p 266.00p 260.33p 263.00p 22370
07/10/2019 264.00p 264.00p 261.44p 262.00p 28415
04/10/2019 266.00p 266.00p 260.14p 262.00p 240280
03/10/2019 263.00p 264.01p 258.00p 261.00p 54803
02/10/2019 266.00p 267.00p 263.00p 263.00p 53241
01/10/2019 272.00p 272.00p 268.00p 268.00p 127694
30/09/2019 269.00p 270.50p 268.33p 270.00p 30098
27/09/2019 272.00p 272.00p 268.62p 270.00p 58274
26/09/2019 270.00p 270.00p 266.24p 268.50p 23553
25/09/2019 265.00p 269.00p 264.00p 269.00p 48928
24/09/2019 267.00p 269.75p 267.00p 267.00p 35611
23/09/2019 267.00p 269.75p 267.00p 268.00p 37811
20/09/2019 267.00p 271.00p 267.00p 271.00p 57445
19/09/2019 268.00p 270.10p 267.54p 269.00p 55302
18/09/2019 270.00p 271.00p 267.56p 271.00p 18789
17/09/2019 267.00p 270.00p 265.00p 267.00p 77274
16/09/2019 269.00p 270.00p 268.05p 269.00p 35197
13/09/2019 272.00p 272.00p 267.00p 267.00p 25189
12/09/2019 269.00p 271.00p 268.00p 269.00p 77888
11/09/2019 272.00p 272.00p 266.00p 270.00p 46688
10/09/2019 269.00p 270.00p 267.00p 267.00p 24438
09/09/2019 271.00p 274.00p 269.00p 269.00p 78366
06/09/2019 274.00p 274.00p 268.76p 272.00p 67087
05/09/2019 274.00p 274.00p 271.00p 271.00p 16590
04/09/2019 273.00p 273.00p 270.00p 272.00p 33181
03/09/2019 272.00p 272.00p 267.00p 268.00p 39617
02/09/2019 269.00p 272.00p 263.06p 272.00p 75177
30/08/2019 268.00p 268.67p 267.00p 268.00p 20915
29/08/2019 268.00p 269.00p 265.00p 266.00p 30951
28/08/2019 266.00p 267.00p 263.00p 263.00p 34000
27/08/2019 267.00p 267.00p 262.16p 265.00p 54198
23/08/2019 263.00p 267.10p 263.00p 263.00p 47086
22/08/2019 270.00p 270.00p 263.00p 263.00p 50246
21/08/2019 265.00p 267.50p 265.00p 266.00p 45984
20/08/2019 268.00p 269.00p 264.00p 265.00p 50123
19/08/2019 270.00p 270.00p 265.67p 268.00p 84122
16/08/2019 264.00p 267.00p 264.00p 265.00p 133428
15/08/2019 264.00p 266.00p 262.03p 263.00p 90844
14/08/2019 265.00p 268.35p 262.00p 264.00p 111359
13/08/2019 269.00p 270.00p 267.33p 269.00p 79102
12/08/2019 270.00p 272.00p 267.50p 270.00p 87262
09/08/2019 268.00p 269.25p 265.00p 268.00p 194142
08/08/2019 265.00p 270.00p 265.00p 268.00p 78271
07/08/2019 263.00p 266.00p 261.03p 266.00p 71143
06/08/2019 265.00p 266.00p 263.00p 263.00p 81298
05/08/2019 268.00p 269.03p 264.00p 267.00p 56025
02/08/2019 270.00p 271.74p 269.00p 271.00p 59029
01/08/2019 276.00p 276.00p 273.00p 275.00p 58546
31/07/2019 280.00p 280.00p 275.26p 277.00p 78082
30/07/2019 277.00p 280.00p 277.00p 280.00p 56656
29/07/2019 277.00p 280.00p 273.60p 278.00p 164897
26/07/2019 273.00p 277.00p 273.00p 277.00p 45736
25/07/2019 276.00p 276.67p 273.00p 273.00p 264999
24/07/2019 274.00p 275.56p 273.00p 274.00p 35829
23/07/2019 275.00p 278.00p 274.00p 275.00p 29396
22/07/2019 276.00p 276.00p 272.20p 273.00p 61881
19/07/2019 274.00p 278.00p 272.00p 274.00p 151540
18/07/2019 276.00p 276.00p 272.00p 272.00p 61572
17/07/2019 274.00p 278.00p 271.00p 273.00p 63718
16/07/2019 278.00p 278.00p 275.00p 276.00p 60085
15/07/2019 276.00p 278.00p 274.00p 276.00p 64293
12/07/2019 276.00p 279.75p 276.00p 276.00p 82537
11/07/2019 276.00p 277.96p 276.00p 277.00p 70988
10/07/2019 276.00p 277.20p 276.00p 277.00p 54389
09/07/2019 277.00p 278.00p 276.00p 277.00p 60008
08/07/2019 278.00p 279.00p 277.00p 278.00p 122606
05/07/2019 281.00p 281.00p 277.00p 277.00p 34045
04/07/2019 280.00p 281.00p 277.00p 281.00p 352702
03/07/2019 278.00p 279.95p 277.00p 277.00p 51459
02/07/2019 280.00p 280.00p 277.00p 279.00p 67780
01/07/2019 278.00p 280.00p 277.00p 278.00p 339307
28/06/2019 273.00p 276.00p 272.00p 275.00p 68095
27/06/2019 275.00p 275.00p 273.00p 273.00p 74211
26/06/2019 275.00p 275.00p 273.00p 274.00p 82897
25/06/2019 273.00p 275.00p 273.00p 275.00p 21272
24/06/2019 276.00p 276.00p 273.00p 276.00p 165482
21/06/2019 277.00p 277.00p 271.00p 271.00p 169963
20/06/2019 276.00p 276.00p 274.00p 274.00p 58853
19/06/2019 276.00p 276.00p 273.00p 273.00p 61861
18/06/2019 274.00p 277.00p 271.78p 275.00p 90515
17/06/2019 271.00p 272.00p 271.00p 271.00p 59572
14/06/2019 271.00p 272.50p 271.00p 271.00p 66086
13/06/2019 271.00p 273.00p 271.00p 271.00p 65158
12/06/2019 274.00p 274.00p 272.00p 273.00p 99384
11/06/2019 274.00p 274.00p 272.44p 274.00p 46485
10/06/2019 272.00p 274.00p 272.00p 273.00p 117768
07/06/2019 271.00p 273.00p 269.99p 272.00p 152088
06/06/2019 267.00p 268.71p 266.10p 267.00p 113996
05/06/2019 268.00p 268.00p 266.00p 266.00p 87720
04/06/2019 268.00p 268.36p 266.00p 268.00p 318722
03/06/2019 268.00p 268.12p 265.03p 267.00p 100620
31/05/2019 267.00p 269.00p 265.51p 269.00p 168826
30/05/2019 270.00p 271.00p 267.99p 271.00p 67696
29/05/2019 268.00p 269.00p 266.20p 267.00p 89791
28/05/2019 266.00p 272.00p 265.60p 272.00p 82238
24/05/2019 265.00p 268.00p 263.98p 268.00p 167142
23/05/2019 262.00p 265.00p 262.00p 262.00p 27497

*Close Price adjusted for both dividends and splits