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
06/08/2018 259.00p 260.00p 257.00p 258.00p 130668
03/08/2018 260.00p 262.00p 257.00p 258.50p 53830
02/08/2018 262.00p 262.00p 256.00p 257.00p 95374
01/08/2018 264.00p 264.00p 261.00p 264.00p 70381
31/07/2018 262.00p 265.00p 261.00p 263.00p 153872
30/07/2018 260.00p 263.00p 259.00p 263.00p 401907
27/07/2018 260.00p 262.00p 260.00p 260.50p 169556
26/07/2018 259.00p 260.32p 259.00p 259.00p 86250
25/07/2018 262.00p 262.00p 258.50p 260.00p 29689
24/07/2018 260.00p 262.00p 258.22p 262.00p 73208
23/07/2018 257.00p 258.00p 255.05p 257.00p 53944
20/07/2018 259.00p 260.50p 258.00p 259.00p 40894
19/07/2018 258.00p 261.02p 258.00p 260.00p 49251
18/07/2018 260.00p 260.50p 259.12p 260.00p 526890
17/07/2018 257.00p 260.00p 257.00p 260.00p 74944
16/07/2018 256.00p 258.00p 255.52p 257.00p 285883
13/07/2018 257.00p 259.01p 256.00p 258.00p 64692
12/07/2018 257.00p 257.00p 253.00p 257.00p 108296
11/07/2018 252.00p 255.04p 252.00p 254.00p 34435
10/07/2018 258.00p 259.00p 256.36p 258.00p 78196
09/07/2018 256.00p 257.50p 254.68p 257.50p 74567
06/07/2018 256.00p 257.00p 255.00p 255.00p 44425
05/07/2018 257.00p 259.00p 254.00p 256.00p 64339
04/07/2018 258.00p 258.00p 254.00p 254.00p 40095
03/07/2018 255.00p 256.00p 254.00p 254.00p 38492
02/07/2018 254.00p 255.00p 251.50p 253.00p 41278
29/06/2018 257.00p 258.00p 255.50p 256.00p 64224
28/06/2018 255.00p 257.00p 254.00p 256.00p 125795
27/06/2018 256.00p 258.00p 253.00p 258.00p 84695
26/06/2018 254.00p 256.00p 254.00p 255.00p 39897
25/06/2018 256.00p 257.20p 252.00p 253.00p 108046
22/06/2018 255.00p 259.00p 255.00p 258.00p 27803
21/06/2018 259.00p 260.00p 255.00p 256.00p 142903
20/06/2018 259.00p 259.01p 255.80p 256.00p 165743
19/06/2018 255.00p 257.00p 252.04p 257.00p 103151
18/06/2018 259.00p 259.00p 254.99p 259.00p 68225
15/06/2018 259.00p 261.00p 254.68p 259.00p 76574
14/06/2018 257.00p 260.00p 255.00p 259.00p 66251
13/06/2018 258.00p 260.81p 255.00p 257.00p 78524
12/06/2018 259.00p 260.00p 256.00p 258.50p 164722
11/06/2018 260.00p 260.20p 257.00p 259.00p 65399
08/06/2018 255.00p 257.60p 255.00p 257.00p 108397
07/06/2018 260.00p 260.00p 256.00p 257.00p 82820
06/06/2018 257.00p 259.00p 256.00p 257.00p 186837
05/06/2018 258.00p 259.30p 254.84p 257.00p 155086
04/06/2018 258.00p 259.61p 257.18p 258.50p 78431
01/06/2018 258.00p 258.95p 257.00p 258.00p 73988
31/05/2018 257.00p 259.99p 254.00p 256.00p 516954
30/05/2018 258.00p 258.00p 256.00p 258.00p 72867
29/05/2018 254.00p 257.42p 253.04p 257.00p 177557
25/05/2018 259.00p 260.00p 258.00p 259.00p 86555
24/05/2018 261.00p 262.00p 258.00p 258.00p 123414
23/05/2018 261.00p 262.00p 259.01p 260.00p 59257
22/05/2018 263.00p 263.97p 259.00p 263.50p 146456
21/05/2018 262.00p 264.00p 260.00p 263.50p 223718
18/05/2018 260.00p 261.00p 259.00p 260.50p 80450
17/05/2018 259.00p 261.50p 257.25p 261.50p 64371
16/05/2018 260.00p 260.80p 258.65p 260.00p 125041
15/05/2018 259.00p 260.00p 258.00p 259.50p 232099
14/05/2018 260.00p 261.00p 256.00p 257.50p 113907
11/05/2018 257.00p 259.00p 257.00p 257.00p 87380
10/05/2018 256.00p 259.00p 256.00p 258.00p 187650
09/05/2018 257.00p 258.96p 254.00p 257.00p 121271
08/05/2018 260.00p 260.00p 255.69p 258.00p 125773
04/05/2018 259.00p 259.00p 254.00p 257.00p 79245
03/05/2018 254.00p 259.38p 253.00p 253.00p 76860
02/05/2018 260.00p 262.00p 258.00p 260.00p 68785
01/05/2018 255.00p 258.00p 255.00p 256.00p 64042
30/04/2018 261.00p 261.00p 255.00p 256.00p 170372
27/04/2018 257.00p 259.00p 251.65p 255.00p 64727
26/04/2018 253.00p 255.00p 250.24p 254.00p 51883
25/04/2018 250.00p 253.00p 249.00p 250.00p 75510
24/04/2018 253.00p 256.00p 249.80p 253.00p 76055
23/04/2018 252.00p 253.00p 249.00p 252.00p 49635
20/04/2018 246.00p 252.00p 246.00p 252.00p 69873
19/04/2018 251.00p 251.00p 246.85p 251.00p 47668
18/04/2018 247.00p 249.00p 246.00p 248.50p 400349
17/04/2018 247.00p 248.50p 245.00p 246.00p 205656
16/04/2018 247.00p 250.80p 246.00p 249.00p 77274
13/04/2018 250.00p 251.00p 249.00p 251.00p 69415
12/04/2018 250.00p 252.00p 248.60p 252.00p 120590
11/04/2018 248.00p 250.00p 246.00p 250.00p 113187
10/04/2018 247.00p 249.00p 246.37p 248.50p 117091
09/04/2018 245.00p 247.28p 244.00p 246.00p 89309
06/04/2018 245.00p 256.00p 244.10p 244.50p 122539
05/04/2018 245.00p 248.00p 244.00p 246.00p 81967
04/04/2018 239.00p 243.00p 237.00p 242.00p 85278
03/04/2018 242.00p 245.00p 240.00p 245.00p 173711
29/03/2018 243.00p 245.00p 241.00p 244.00p 152939
28/03/2018 238.00p 243.00p 237.00p 243.00p 220727
27/03/2018 242.00p 243.00p 239.42p 241.50p 123259
26/03/2018 240.00p 241.60p 236.00p 237.00p 148156
23/03/2018 238.00p 240.00p 234.00p 240.00p 751674
22/03/2018 241.00p 243.85p 236.05p 241.00p 105126
21/03/2018 243.00p 245.20p 240.00p 242.00p 91557
20/03/2018 243.00p 245.00p 242.98p 244.00p 76957
19/03/2018 246.00p 250.50p 242.00p 242.00p 44864
16/03/2018 249.00p 251.00p 246.00p 251.00p 62371
15/03/2018 248.00p 248.90p 246.00p 246.00p 55868
14/03/2018 248.00p 250.00p 246.76p 247.00p 164181
13/03/2018 250.00p 251.00p 245.00p 246.00p 92477
12/03/2018 252.00p 252.00p 248.92p 250.00p 97530
09/03/2018 250.00p 251.50p 248.97p 250.00p 61566
08/03/2018 250.00p 254.00p 247.94p 250.00p 70992
07/03/2018 249.00p 252.00p 246.27p 249.00p 217240
06/03/2018 247.00p 251.00p 245.62p 251.00p 52833
05/03/2018 247.00p 247.00p 244.00p 246.00p 249558
02/03/2018 245.00p 247.65p 243.00p 243.00p 66034
01/03/2018 247.00p 249.12p 245.00p 247.00p 101238
28/02/2018 250.00p 251.00p 248.00p 250.00p 1056745
27/02/2018 253.00p 253.00p 248.56p 250.50p 108956
26/02/2018 253.00p 253.00p 250.00p 251.50p 280080
23/02/2018 248.00p 250.00p 248.00p 250.00p 50090
22/02/2018 247.00p 252.00p 246.25p 249.50p 195149
21/02/2018 248.00p 252.00p 247.00p 251.00p 59037
20/02/2018 250.00p 251.85p 247.00p 249.00p 70914
19/02/2018 251.00p 253.00p 248.00p 250.50p 55792
16/02/2018 250.00p 252.00p 247.15p 250.00p 45775
15/02/2018 246.00p 249.00p 245.00p 245.00p 204524
14/02/2018 245.00p 248.00p 243.00p 246.00p 53212
13/02/2018 246.00p 247.00p 243.08p 244.00p 136564
12/02/2018 246.00p 246.00p 243.00p 244.00p 58528
09/02/2018 242.00p 244.00p 239.46p 241.00p 200166
08/02/2018 246.00p 247.00p 240.95p 244.00p 84923
07/02/2018 247.00p 249.10p 245.20p 248.00p 110754
06/02/2018 242.00p 246.50p 240.00p 244.00p 286277
05/02/2018 252.00p 252.00p 248.00p 249.00p 86930
02/02/2018 253.00p 255.00p 252.00p 253.00p 97769
01/02/2018 257.00p 258.00p 253.00p 256.00p 65167
31/01/2018 261.00p 261.00p 259.00p 260.00p 75575
30/01/2018 262.00p 264.00p 260.00p 260.00p 59618
29/01/2018 263.00p 266.00p 263.00p 266.00p 74769
26/01/2018 265.00p 267.00p 263.00p 265.00p 47391
25/01/2018 263.00p 264.00p 262.00p 264.00p 106371
24/01/2018 264.00p 266.50p 263.00p 266.00p 46610
23/01/2018 268.00p 268.00p 265.00p 266.50p 64518
22/01/2018 265.00p 267.00p 264.00p 265.00p 124594
19/01/2018 265.00p 267.00p 262.00p 265.00p 33117
18/01/2018 263.00p 265.00p 262.22p 263.00p 66041
17/01/2018 263.00p 265.50p 260.55p 263.00p 112942
16/01/2018 265.00p 268.00p 264.10p 265.50p 69962
15/01/2018 265.00p 270.00p 261.96p 268.00p 226261
12/01/2018 268.00p 268.00p 265.00p 266.00p 84907
11/01/2018 268.00p 268.00p 265.00p 266.50p 92797
10/01/2018 268.00p 268.00p 263.00p 266.00p 119522
09/01/2018 267.00p 267.00p 265.00p 266.00p 59758
08/01/2018 264.00p 265.56p 261.70p 264.00p 196502
05/01/2018 265.00p 267.00p 263.10p 264.50p 146951
04/01/2018 263.00p 265.00p 262.03p 264.00p 82298
03/01/2018 264.00p 264.00p 261.00p 263.00p 18664
02/01/2018 263.00p 265.00p 260.00p 263.00p 271992
29/12/2017 262.00p 262.00p 260.56p 261.50p 39726
28/12/2017 260.25p 262.75p 259.00p 261.50p 66784
27/12/2017 260.50p 263.00p 257.50p 263.00p 24706
22/12/2017 260.00p 260.58p 258.00p 260.25p 36769
21/12/2017 258.00p 259.83p 257.03p 258.38p 50973
20/12/2017 260.00p 260.00p 257.25p 258.38p 40878
19/12/2017 257.00p 260.00p 255.00p 260.00p 43387
18/12/2017 257.25p 258.75p 253.85p 257.38p 45510
15/12/2017 256.00p 259.25p 254.25p 255.50p 21780
14/12/2017 258.25p 259.25p 256.00p 257.25p 14128
13/12/2017 259.75p 259.75p 257.00p 259.25p 46099
12/12/2017 259.00p 259.75p 257.00p 259.75p 16817
11/12/2017 257.00p 259.75p 256.25p 257.50p 54667
08/12/2017 255.00p 256.75p 252.00p 256.50p 190181
07/12/2017 255.50p 256.40p 252.25p 256.25p 27656
06/12/2017 252.50p 256.35p 252.50p 256.12p 8076
05/12/2017 255.00p 256.00p 254.50p 255.75p 34340
04/12/2017 259.50p 259.50p 254.75p 255.00p 49937
01/12/2017 254.75p 258.25p 253.75p 256.75p 45112
30/11/2017 259.25p 259.25p 255.25p 257.75p 22453
29/11/2017 259.50p 260.00p 257.50p 257.50p 58684
28/11/2017 259.00p 259.75p 258.00p 259.75p 47131
27/11/2017 256.00p 258.75p 256.00p 257.75p 119852
24/11/2017 257.00p 259.00p 257.00p 257.87p 30607
23/11/2017 257.00p 259.00p 254.50p 257.50p 84411
22/11/2017 257.00p 258.75p 257.00p 258.00p 40123
21/11/2017 258.00p 258.75p 255.00p 256.50p 25403
20/11/2017 255.00p 255.00p 253.00p 255.00p 105496
17/11/2017 254.75p 257.25p 254.25p 254.87p 41063
16/11/2017 256.00p 256.80p 255.50p 256.75p 48633
15/11/2017 256.00p 258.00p 254.25p 256.50p 54998
14/11/2017 258.50p 260.75p 256.75p 258.50p 63100
13/11/2017 258.50p 261.68p 257.52p 258.50p 65171
10/11/2017 260.00p 260.50p 258.75p 260.00p 62001
09/11/2017 260.00p 262.35p 259.50p 259.50p 72451
08/11/2017 261.50p 262.63p 261.25p 261.25p 35248
07/11/2017 262.00p 262.79p 260.50p 261.25p 83469
06/11/2017 261.00p 264.50p 261.00p 263.12p 54249
03/11/2017 264.00p 264.25p 260.84p 262.88p 70101
02/11/2017 262.00p 264.00p 259.00p 262.88p 149080
01/11/2017 264.25p 264.75p 260.48p 264.75p 157267
31/10/2017 259.25p 263.00p 259.00p 260.00p 52142
30/10/2017 262.00p 262.00p 258.25p 258.50p 73839
27/10/2017 262.00p 262.00p 259.00p 262.00p 42695
26/10/2017 260.00p 260.16p 257.50p 258.00p 95229
25/10/2017 263.75p 263.75p 258.00p 258.38p 109586
24/10/2017 261.50p 263.37p 261.25p 261.50p 51137
23/10/2017 262.50p 264.75p 262.00p 262.88p 61325
20/10/2017 262.50p 264.50p 261.50p 261.50p 74884

*Close Price adjusted for both dividends and splits