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
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
06/02/2019 247.00p 249.25p 246.00p 247.00p 46415
05/02/2019 248.00p 249.00p 245.50p 249.00p 54555
04/02/2019 245.00p 246.00p 242.93p 246.00p 78577
01/02/2019 246.00p 248.00p 242.20p 248.00p 20042
31/01/2019 246.00p 246.00p 241.00p 242.00p 65891
30/01/2019 244.00p 248.00p 242.10p 244.00p 66109
29/01/2019 240.00p 243.00p 237.77p 243.00p 336134
28/01/2019 238.00p 242.31p 236.00p 236.00p 129456
25/01/2019 238.00p 242.00p 238.00p 240.50p 46379
24/01/2019 239.00p 241.00p 236.50p 239.00p 44314
23/01/2019 240.00p 240.74p 235.55p 238.00p 114597
22/01/2019 238.00p 240.00p 237.00p 239.50p 45786
21/01/2019 239.00p 243.00p 238.05p 240.50p 106417
18/01/2019 240.00p 242.00p 237.00p 241.00p 65717
17/01/2019 235.00p 237.00p 234.00p 235.00p 40803
16/01/2019 240.00p 241.00p 235.00p 238.00p 66496
15/01/2019 242.22p 242.22p 238.00p 241.50p 34271
14/01/2019 243.00p 243.00p 238.00p 243.00p 60884
11/01/2019 248.00p 248.00p 241.00p 245.00p 32574
10/01/2019 245.00p 248.00p 242.15p 248.00p 62841
09/01/2019 243.00p 245.00p 241.00p 245.00p 50161
08/01/2019 240.00p 242.50p 236.25p 241.50p 154040
07/01/2019 240.00p 240.00p 234.23p 237.00p 83639
04/01/2019 230.00p 235.80p 229.59p 235.50p 75397
03/01/2019 231.00p 233.40p 230.50p 230.50p 35083
02/01/2019 233.00p 234.00p 228.75p 234.00p 18195
31/12/2018 234.00p 235.00p 232.50p 235.00p 24295
28/12/2018 230.00p 234.00p 229.78p 231.00p 83451
27/12/2018 230.00p 230.00p 228.00p 229.00p 58553
24/12/2018 232.00p 232.00p 227.61p 229.00p 46982
21/12/2018 233.00p 233.00p 229.00p 229.00p 59922
20/12/2018 231.00p 234.00p 229.00p 233.00p 68219
19/12/2018 232.00p 235.00p 231.10p 235.00p 77291
18/12/2018 231.00p 232.96p 229.00p 231.50p 111752
17/12/2018 233.00p 235.00p 232.20p 234.00p 45186
14/12/2018 233.00p 235.00p 230.50p 234.00p 65694
13/12/2018 240.00p 240.00p 233.50p 236.00p 127258
12/12/2018 236.00p 238.00p 235.00p 238.00p 44458
11/12/2018 237.00p 238.00p 233.48p 237.00p 63701
10/12/2018 234.00p 237.00p 233.10p 237.00p 38865
07/12/2018 238.00p 238.79p 234.00p 238.00p 30223
06/12/2018 236.00p 236.00p 230.72p 233.00p 106433
05/12/2018 236.00p 238.00p 235.00p 237.00p 72507
04/12/2018 242.00p 243.50p 239.72p 241.00p 52536
03/12/2018 244.00p 246.00p 242.76p 244.00p 62979
30/11/2018 239.00p 241.34p 239.00p 239.00p 296241
29/11/2018 244.00p 244.00p 240.50p 241.50p 17693
28/11/2018 243.00p 243.00p 241.18p 243.00p 22368
27/11/2018 241.00p 244.00p 240.00p 244.00p 24582
26/11/2018 244.00p 244.00p 241.00p 242.00p 53611
23/11/2018 240.00p 240.00p 236.41p 238.50p 52778
22/11/2018 237.00p 240.10p 237.00p 239.00p 48608
21/11/2018 240.00p 240.50p 236.50p 240.50p 137257
20/11/2018 239.00p 239.00p 235.40p 238.00p 51643
19/11/2018 240.00p 241.00p 236.00p 240.00p 86456
16/11/2018 241.00p 242.00p 237.90p 240.00p 63813
15/11/2018 241.00p 241.00p 238.00p 240.00p 55222
14/11/2018 242.00p 242.00p 239.00p 240.50p 122640
13/11/2018 243.00p 245.07p 241.00p 242.50p 37837
12/11/2018 246.00p 246.20p 241.25p 243.00p 34066
09/11/2018 245.00p 246.65p 245.00p 245.00p 40672
08/11/2018 248.00p 248.00p 245.00p 246.50p 31276
07/11/2018 245.47p 245.47p 243.00p 244.50p 18321
06/11/2018 243.00p 245.00p 242.00p 242.00p 35717
05/11/2018 244.00p 247.60p 242.81p 245.00p 23701
02/11/2018 247.00p 250.00p 243.00p 243.00p 69676
01/11/2018 245.00p 245.00p 241.33p 242.00p 40108
31/10/2018 245.00p 247.00p 243.22p 246.00p 73925
30/10/2018 241.00p 243.00p 240.00p 242.00p 42525
29/10/2018 240.00p 243.00p 238.50p 239.00p 67664
26/10/2018 235.00p 236.80p 235.00p 235.00p 45653
25/10/2018 237.00p 239.20p 236.00p 239.00p 243474
24/10/2018 243.00p 244.00p 239.00p 241.00p 221866
23/10/2018 243.00p 243.00p 238.20p 242.00p 40238
22/10/2018 243.00p 245.00p 241.00p 244.50p 50210
19/10/2018 243.00p 244.00p 239.16p 244.00p 21630
18/10/2018 239.00p 243.00p 238.00p 243.00p 36891
17/10/2018 243.00p 243.00p 239.08p 241.00p 36707
16/10/2018 239.00p 241.00p 238.00p 239.00p 146452
15/10/2018 241.00p 241.50p 238.00p 241.50p 29258
12/10/2018 244.00p 244.00p 238.00p 240.50p 79632
11/10/2018 240.00p 242.00p 236.00p 241.00p 876072
10/10/2018 248.00p 250.00p 244.00p 244.00p 128588
09/10/2018 249.00p 250.00p 246.00p 249.50p 60449
08/10/2018 250.00p 251.66p 246.98p 250.00p 58003
05/10/2018 254.00p 255.00p 250.20p 252.00p 57594
04/10/2018 257.00p 257.00p 252.88p 253.00p 90108
03/10/2018 255.00p 258.00p 254.20p 255.50p 43191
02/10/2018 254.00p 256.00p 254.00p 255.00p 212217
01/10/2018 254.00p 257.00p 254.00p 255.00p 113857
28/09/2018 258.00p 258.00p 254.00p 255.00p 97896
27/09/2018 255.20p 256.50p 255.00p 256.50p 36386
26/09/2018 259.00p 259.00p 255.00p 255.50p 87916
25/09/2018 254.00p 257.00p 252.20p 255.00p 34631
24/09/2018 253.00p 254.00p 252.25p 254.00p 73668
21/09/2018 252.00p 254.70p 250.40p 253.00p 114336
20/09/2018 250.00p 250.00p 248.00p 249.50p 72562
19/09/2018 249.00p 251.00p 247.00p 250.00p 85433
18/09/2018 248.75p 249.05p 247.00p 249.00p 34823
17/09/2018 250.00p 251.00p 247.00p 251.00p 61053
14/09/2018 250.00p 251.00p 248.00p 249.00p 70872
13/09/2018 250.00p 250.00p 247.00p 248.00p 104414
12/09/2018 249.00p 249.50p 246.20p 249.50p 43741
11/09/2018 246.00p 247.50p 245.90p 246.00p 38881
10/09/2018 248.00p 249.78p 248.00p 248.00p 30274
07/09/2018 250.00p 252.00p 245.00p 249.00p 131408
06/09/2018 253.00p 253.00p 250.00p 251.00p 52312
05/09/2018 253.00p 255.00p 252.00p 254.00p 76291
04/09/2018 257.00p 259.00p 254.00p 256.00p 63509
03/09/2018 257.00p 258.50p 255.00p 258.50p 83476
31/08/2018 256.00p 258.00p 254.00p 254.00p 77460
30/08/2018 257.00p 258.33p 257.00p 257.50p 56898
29/08/2018 259.00p 261.50p 258.00p 259.50p 65796
28/08/2018 260.00p 261.52p 259.24p 261.50p 69212
24/08/2018 257.00p 257.78p 254.33p 257.00p 52374
23/08/2018 257.00p 257.39p 254.00p 254.00p 42920
22/08/2018 253.00p 256.50p 253.00p 256.50p 110495
21/08/2018 255.00p 257.00p 255.00p 256.50p 85297
20/08/2018 256.00p 257.50p 253.04p 256.00p 134854
17/08/2018 255.00p 256.50p 253.00p 255.00p 99095
16/08/2018 256.00p 257.50p 254.00p 255.00p 91405
15/08/2018 256.00p 258.32p 254.00p 254.50p 97742
14/08/2018 259.00p 259.00p 255.56p 258.00p 103875
13/08/2018 259.00p 259.04p 256.00p 259.00p 57771
10/08/2018 259.00p 261.00p 258.00p 259.50p 30894
09/08/2018 261.00p 262.00p 260.00p 261.00p 121803
08/08/2018 262.00p 262.33p 259.20p 261.00p 66400
07/08/2018 260.00p 262.00p 259.00p 259.00p 86619

*Close Price adjusted for both dividends and splits