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
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
22/05/2019 266.00p 267.50p 265.98p 267.50p 46808
21/05/2019 266.00p 266.50p 264.00p 265.00p 136527
20/05/2019 263.00p 264.51p 263.00p 263.00p 42269
17/05/2019 264.00p 264.10p 262.00p 264.00p 81838
16/05/2019 264.00p 265.05p 262.15p 265.00p 89254
15/05/2019 265.00p 265.00p 261.15p 262.00p 67194
14/05/2019 261.00p 263.00p 259.00p 263.00p 75134
13/05/2019 260.00p 261.50p 258.25p 259.00p 76882
10/05/2019 262.00p 265.00p 260.00p 260.00p 108872
09/05/2019 263.00p 264.00p 259.76p 264.00p 37287
08/05/2019 263.00p 264.00p 260.76p 262.00p 82127
07/05/2019 263.00p 264.47p 260.00p 260.00p 62852
03/05/2019 265.00p 265.50p 262.00p 264.00p 73116
02/05/2019 264.00p 264.00p 262.00p 264.00p 40540
01/05/2019 268.00p 268.00p 265.00p 267.50p 73877
30/04/2019 266.00p 267.00p 265.00p 266.00p 101775
29/04/2019 267.00p 267.66p 266.00p 267.00p 83893
26/04/2019 266.00p 267.50p 265.87p 266.00p 71072
25/04/2019 269.00p 269.25p 266.00p 267.00p 107403
24/04/2019 271.00p 273.00p 270.50p 273.00p 80929
23/04/2019 273.00p 274.00p 270.00p 272.00p 63522
18/04/2019 271.00p 272.50p 271.00p 271.00p 67371
17/04/2019 271.00p 273.00p 270.63p 271.00p 70307
16/04/2019 270.00p 273.00p 269.52p 272.00p 75731
15/04/2019 269.00p 271.00p 267.66p 269.00p 109708
12/04/2019 268.00p 269.00p 266.20p 269.00p 141317
11/04/2019 266.00p 268.00p 264.00p 268.00p 133347
10/04/2019 265.00p 266.50p 261.30p 265.00p 41315
09/04/2019 262.00p 263.50p 261.00p 261.00p 138341
08/04/2019 263.00p 265.00p 260.00p 264.00p 132300
05/04/2019 261.00p 263.00p 259.35p 263.00p 58837
04/04/2019 261.00p 262.24p 258.00p 258.00p 214764
03/04/2019 262.00p 262.00p 259.35p 262.00p 45547
02/04/2019 259.00p 261.00p 259.00p 259.00p 97170
01/04/2019 260.00p 260.70p 259.00p 259.50p 105654
29/03/2019 258.00p 259.00p 256.67p 258.00p 69895
28/03/2019 256.00p 258.00p 254.05p 257.00p 63800
27/03/2019 256.00p 256.00p 253.00p 255.00p 79833
26/03/2019 254.00p 254.00p 252.10p 253.00p 58116
25/03/2019 254.00p 254.29p 251.00p 254.00p 93215
22/03/2019 256.00p 258.70p 254.00p 254.00p 110525
21/03/2019 257.00p 260.00p 256.00p 258.00p 83855
20/03/2019 257.00p 257.90p 254.39p 257.00p 76990
19/03/2019 259.00p 259.00p 256.00p 258.00p 110879
18/03/2019 255.00p 257.00p 251.00p 257.00p 136514
15/03/2019 252.00p 252.00p 250.00p 251.00p 54334
14/03/2019 251.00p 252.00p 248.38p 250.50p 57773
13/03/2019 250.00p 250.00p 247.81p 250.00p 74253
12/03/2019 251.00p 251.00p 247.18p 251.00p 183982
11/03/2019 249.00p 251.67p 247.20p 249.50p 64354
08/03/2019 247.00p 249.50p 247.00p 249.00p 61393
07/03/2019 253.00p 253.00p 250.00p 251.50p 61055
06/03/2019 251.00p 254.00p 251.00p 251.00p 42409
05/03/2019 253.00p 254.00p 251.00p 252.00p 56741
04/03/2019 254.00p 254.00p 250.00p 252.00p 64021
01/03/2019 253.00p 253.00p 250.00p 252.50p 58852
28/02/2019 247.00p 250.50p 246.25p 250.50p 48906
27/02/2019 250.18p 250.50p 248.00p 250.00p 60218
26/02/2019 253.00p 253.00p 248.00p 251.00p 208549
25/02/2019 253.00p 253.50p 251.10p 253.00p 67979
22/02/2019 251.22p 252.00p 251.00p 251.50p 39595
21/02/2019 254.00p 254.00p 251.00p 252.00p 41692
20/02/2019 251.00p 252.50p 249.00p 252.50p 23212
19/02/2019 251.00p 252.00p 249.00p 249.50p 108630
18/02/2019 251.00p 253.10p 249.10p 252.00p 89050
15/02/2019 250.00p 253.00p 249.43p 252.50p 75506
14/02/2019 250.00p 252.00p 248.18p 251.50p 50242
13/02/2019 249.00p 250.00p 247.04p 250.00p 37959
12/02/2019 247.00p 248.13p 246.03p 247.50p 58969
11/02/2019 245.88p 247.97p 244.00p 246.00p 33567
08/02/2019 248.00p 248.00p 243.00p 248.00p 18502
07/02/2019 248.00p 248.00p 243.00p 244.50p 80926

*Close Price adjusted for both dividends and splits