Abrdn DIversified Income And Growth (ADIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn DIversified Income And Growth

Date Open High Low Close* Volume
28/02/2019 115.00p 118.50p 115.00p 117.75p 448149
27/02/2019 116.50p 117.00p 115.63p 116.50p 279285
26/02/2019 115.00p 117.00p 115.00p 116.25p 347705
25/02/2019 116.50p 117.00p 114.50p 116.25p 447293
22/02/2019 115.00p 116.30p 114.00p 115.75p 1268780
21/02/2019 115.50p 116.50p 115.00p 115.50p 182752
20/02/2019 115.50p 116.40p 115.00p 115.50p 181595
19/02/2019 117.50p 118.45p 115.00p 115.50p 406939
18/02/2019 117.50p 119.00p 117.00p 118.00p 138661
15/02/2019 118.50p 118.50p 117.00p 117.75p 143727
14/02/2019 118.50p 118.50p 117.00p 118.00p 264446
13/02/2019 118.00p 118.50p 117.00p 118.50p 268131
12/02/2019 118.00p 118.00p 117.16p 117.50p 238702
11/02/2019 117.00p 118.00p 115.33p 117.50p 234167
08/02/2019 116.00p 117.00p 115.50p 117.00p 252903
07/02/2019 116.00p 117.50p 116.00p 116.50p 175292
06/02/2019 118.50p 118.50p 116.30p 116.50p 335612
05/02/2019 116.50p 117.50p 116.25p 117.50p 411411
04/02/2019 117.00p 117.31p 114.80p 116.50p 186381
01/02/2019 117.00p 117.00p 114.50p 116.50p 148411
31/01/2019 114.50p 116.50p 114.50p 116.00p 271255
30/01/2019 115.00p 116.00p 114.50p 116.00p 283970
29/01/2019 114.00p 115.00p 113.50p 114.50p 380365
28/01/2019 113.50p 114.56p 113.00p 113.00p 543774
25/01/2019 114.00p 115.25p 113.52p 114.25p 385235
24/01/2019 115.50p 116.00p 113.58p 114.25p 78845
23/01/2019 114.00p 115.00p 113.87p 114.75p 115280
22/01/2019 116.00p 116.00p 114.00p 114.50p 189053
21/01/2019 115.50p 115.50p 114.00p 114.50p 205530
18/01/2019 113.00p 115.00p 112.87p 114.75p 266589
17/01/2019 113.00p 114.00p 112.50p 112.50p 113429
16/01/2019 115.00p 115.00p 113.00p 114.00p 204054
15/01/2019 114.00p 115.00p 113.50p 114.25p 367218
14/01/2019 116.00p 116.00p 113.50p 115.50p 222332
11/01/2019 116.00p 116.00p 113.78p 115.50p 260090
10/01/2019 116.00p 116.00p 113.50p 115.25p 246156
09/01/2019 114.10p 115.50p 113.50p 114.75p 358119
08/01/2019 112.50p 114.00p 112.00p 113.50p 202351
07/01/2019 113.00p 114.17p 112.49p 114.00p 233175
04/01/2019 114.00p 114.00p 112.00p 114.00p 396564
03/01/2019 112.00p 112.49p 112.00p 112.25p 199815
02/01/2019 113.50p 113.50p 111.50p 113.00p 152894
31/12/2018 114.00p 114.29p 112.51p 113.25p 51443
28/12/2018 114.00p 114.08p 112.58p 113.50p 99701
27/12/2018 113.50p 113.58p 111.50p 112.00p 103132
24/12/2018 114.00p 114.00p 112.00p 113.25p 234364
21/12/2018 113.50p 114.00p 112.50p 113.00p 247696
20/12/2018 113.00p 114.00p 111.51p 113.00p 301900
19/12/2018 114.00p 114.00p 113.00p 114.00p 199114
18/12/2018 112.50p 114.00p 112.00p 114.00p 190106
17/12/2018 114.00p 115.50p 113.00p 114.50p 256953
14/12/2018 115.50p 116.50p 114.00p 114.00p 195787
13/12/2018 117.00p 117.00p 115.50p 117.00p 179721
12/12/2018 115.50p 117.50p 115.27p 116.75p 253743
11/12/2018 115.50p 115.50p 113.72p 114.75p 266845
10/12/2018 115.50p 116.55p 113.50p 115.00p 292093
07/12/2018 116.50p 118.50p 115.00p 116.50p 313699
06/12/2018 117.50p 118.00p 113.87p 114.00p 290083
05/12/2018 118.00p 119.00p 117.50p 117.75p 187990
04/12/2018 119.50p 120.69p 119.00p 119.25p 365097
03/12/2018 122.00p 122.50p 119.62p 120.00p 274757
30/11/2018 119.00p 119.60p 118.50p 118.75p 260744
29/11/2018 121.00p 121.50p 119.00p 119.00p 411959
28/11/2018 119.50p 120.75p 119.50p 120.50p 65097
27/11/2018 120.00p 121.00p 118.00p 120.25p 371094
26/11/2018 121.50p 121.50p 119.50p 121.00p 159371
23/11/2018 121.00p 122.00p 119.50p 120.25p 182078
22/11/2018 120.50p 121.00p 120.00p 120.50p 228778
21/11/2018 120.00p 121.50p 119.50p 120.75p 143991
20/11/2018 121.00p 121.50p 120.00p 121.25p 151608
19/11/2018 121.50p 122.25p 121.00p 121.25p 184499
16/11/2018 121.50p 122.39p 121.50p 122.25p 59968
15/11/2018 123.00p 123.00p 121.33p 122.50p 149355
14/11/2018 122.50p 122.50p 120.50p 121.75p 83827
13/11/2018 121.50p 122.83p 121.00p 121.75p 224602
12/11/2018 123.50p 124.50p 121.50p 121.75p 279251
09/11/2018 123.00p 124.78p 123.00p 123.50p 145553
08/11/2018 125.00p 125.00p 123.60p 124.50p 126956
07/11/2018 124.00p 124.80p 123.00p 124.50p 215837
06/11/2018 124.00p 124.50p 122.00p 122.00p 100327
05/11/2018 122.50p 124.60p 122.00p 123.50p 104960
02/11/2018 123.00p 124.75p 122.63p 124.00p 505645
01/11/2018 121.00p 123.00p 120.50p 120.50p 213496
31/10/2018 122.00p 122.00p 120.00p 120.50p 109564
30/10/2018 121.50p 121.50p 119.50p 121.00p 82725
29/10/2018 119.00p 120.95p 118.00p 120.25p 361011
26/10/2018 119.50p 120.50p 117.70p 118.00p 427528
25/10/2018 117.00p 121.00p 117.00p 119.00p 189779
24/10/2018 120.50p 120.61p 119.50p 119.50p 746928
23/10/2018 121.50p 121.53p 118.00p 119.50p 630279
22/10/2018 124.00p 124.87p 123.00p 123.50p 563284
19/10/2018 123.50p 124.00p 123.02p 124.00p 176006
18/10/2018 123.00p 123.50p 123.00p 123.50p 278326
17/10/2018 124.50p 125.00p 123.00p 123.25p 229709
16/10/2018 123.50p 125.00p 123.00p 125.00p 779202
15/10/2018 122.00p 124.50p 121.70p 123.50p 661453
12/10/2018 121.00p 123.50p 119.97p 121.75p 305725
11/10/2018 121.00p 121.00p 119.00p 119.50p 217966
10/10/2018 123.00p 123.00p 121.00p 123.00p 207667
09/10/2018 121.50p 123.50p 121.50p 123.00p 314453
08/10/2018 122.50p 123.49p 121.50p 121.50p 191071
05/10/2018 123.50p 124.00p 123.00p 124.00p 210439
04/10/2018 123.50p 124.50p 123.50p 123.50p 533889
03/10/2018 124.00p 124.43p 123.80p 124.00p 175266
02/10/2018 124.00p 125.50p 123.95p 124.25p 244080
01/10/2018 125.00p 126.00p 123.95p 124.75p 220294
28/09/2018 125.00p 125.00p 123.50p 124.50p 298367
27/09/2018 123.50p 125.00p 123.50p 125.00p 516299
26/09/2018 125.00p 125.00p 123.50p 124.00p 218215
25/09/2018 125.00p 125.00p 123.50p 124.25p 246352
24/09/2018 125.00p 125.00p 123.14p 125.00p 269883
21/09/2018 123.50p 125.00p 122.80p 125.00p 135140
20/09/2018 123.00p 123.39p 122.50p 122.50p 110596
19/09/2018 124.50p 125.00p 123.50p 124.00p 131979
18/09/2018 123.50p 124.76p 123.00p 123.00p 163937
17/09/2018 124.50p 125.00p 123.50p 124.00p 348337
14/09/2018 124.00p 124.50p 123.00p 123.50p 315740
13/09/2018 124.00p 124.50p 123.00p 123.00p 141816
12/09/2018 124.50p 124.50p 123.00p 123.00p 155267
11/09/2018 123.00p 125.00p 123.00p 125.00p 269175
10/09/2018 124.00p 124.26p 122.76p 123.00p 145384
07/09/2018 122.50p 125.00p 122.50p 125.00p 491234
06/09/2018 123.00p 123.50p 122.54p 123.00p 321896
05/09/2018 125.00p 126.00p 122.51p 123.00p 553368
04/09/2018 125.50p 125.50p 123.75p 124.50p 750318
03/09/2018 124.00p 124.94p 123.50p 124.50p 410745
31/08/2018 124.00p 124.50p 123.69p 124.00p 324389
30/08/2018 124.00p 125.00p 123.50p 125.00p 229644
29/08/2018 124.50p 125.84p 124.00p 124.00p 550333
28/08/2018 124.00p 125.94p 124.00p 124.00p 153160
24/08/2018 123.50p 126.00p 123.50p 124.00p 151223
23/08/2018 125.00p 125.72p 123.50p 124.00p 220346
22/08/2018 123.50p 124.50p 123.50p 124.00p 268011
21/08/2018 124.00p 124.00p 122.64p 123.50p 660271
20/08/2018 122.50p 123.49p 122.00p 122.00p 200552
17/08/2018 122.50p 123.50p 122.50p 122.50p 266960
16/08/2018 122.50p 123.00p 121.95p 123.00p 994901
15/08/2018 123.50p 124.20p 121.50p 121.50p 518983
14/08/2018 124.50p 124.50p 123.50p 123.50p 543281
13/08/2018 124.50p 124.75p 124.00p 124.25p 245732
10/08/2018 125.50p 125.50p 124.17p 125.00p 219304
09/08/2018 125.50p 126.00p 124.50p 125.00p 324661
08/08/2018 124.00p 126.00p 124.00p 124.50p 221258
07/08/2018 126.00p 126.00p 124.16p 125.00p 521374
06/08/2018 125.50p 125.84p 124.50p 124.50p 236430
03/08/2018 125.50p 125.50p 124.39p 124.75p 213906
02/08/2018 124.00p 125.00p 123.72p 124.50p 290940
01/08/2018 124.00p 125.50p 123.75p 125.25p 596781
31/07/2018 124.00p 125.00p 124.00p 124.50p 445866
30/07/2018 123.50p 124.84p 122.56p 124.00p 678450
27/07/2018 123.62p 124.50p 123.25p 123.50p 368323
26/07/2018 123.59p 124.50p 123.00p 123.50p 480490
25/07/2018 123.00p 124.50p 123.00p 124.50p 235697
24/07/2018 124.50p 125.25p 122.50p 124.50p 232401
23/07/2018 124.00p 124.50p 122.50p 123.00p 331260
20/07/2018 122.50p 124.50p 122.50p 122.50p 407088
19/07/2018 122.50p 124.50p 122.50p 123.50p 153885
18/07/2018 122.50p 124.50p 122.00p 122.50p 187685
17/07/2018 122.50p 124.00p 121.00p 124.00p 265692
16/07/2018 121.50p 123.00p 121.50p 122.50p 232541
13/07/2018 121.00p 122.92p 121.00p 121.00p 238560
12/07/2018 121.00p 121.50p 120.50p 121.00p 98456
11/07/2018 120.50p 121.89p 120.50p 120.50p 388993
10/07/2018 122.50p 123.00p 121.00p 122.25p 344352
09/07/2018 122.00p 122.50p 120.50p 121.50p 202430
06/07/2018 121.00p 122.50p 121.00p 121.50p 249193
05/07/2018 122.50p 122.50p 121.00p 121.50p 271622
04/07/2018 122.50p 122.50p 121.00p 121.50p 485832
03/07/2018 121.00p 122.25p 120.00p 121.00p 216107
02/07/2018 120.00p 120.89p 120.00p 120.00p 407155
29/06/2018 123.00p 123.50p 121.50p 121.50p 211132
28/06/2018 120.50p 122.00p 120.50p 120.50p 100418
27/06/2018 121.50p 123.00p 121.50p 121.50p 361161
26/06/2018 121.00p 123.00p 120.00p 122.00p 518755
25/06/2018 121.50p 122.00p 120.00p 120.50p 225400
22/06/2018 122.00p 123.25p 121.50p 121.50p 260119
21/06/2018 122.50p 123.50p 121.50p 121.50p 394266
20/06/2018 123.50p 123.50p 122.00p 122.00p 546099
19/06/2018 121.50p 123.00p 121.00p 121.50p 263997
18/06/2018 123.00p 123.00p 122.00p 123.00p 125113
15/06/2018 123.00p 123.00p 122.00p 122.50p 225096
14/06/2018 123.00p 123.00p 121.50p 122.00p 174110
13/06/2018 122.00p 123.50p 122.00p 122.00p 315208
12/06/2018 122.00p 123.59p 121.50p 122.50p 438629
11/06/2018 121.00p 123.00p 121.00p 121.00p 107547
08/06/2018 122.50p 123.00p 121.00p 123.00p 288220
07/06/2018 121.00p 123.00p 121.00p 121.50p 326348
06/06/2018 121.00p 122.50p 120.50p 122.50p 310911
05/06/2018 120.00p 122.50p 120.00p 122.50p 273819
04/06/2018 120.50p 122.50p 120.50p 121.50p 262567
01/06/2018 122.00p 122.00p 120.00p 122.00p 428945
31/05/2018 120.50p 121.28p 120.50p 120.50p 750890
30/05/2018 121.50p 121.50p 120.00p 120.00p 153086
29/05/2018 121.50p 121.50p 120.00p 120.00p 302512
25/05/2018 121.50p 122.50p 120.00p 120.00p 1217413
24/05/2018 119.00p 122.00p 119.00p 120.50p 2835739
23/05/2018 120.00p 120.50p 119.00p 119.00p 619601
22/05/2018 122.00p 122.00p 120.00p 120.75p 278001
21/05/2018 122.00p 122.00p 120.50p 121.25p 200991
18/05/2018 121.45p 121.89p 120.50p 121.25p 425688

*Close Price adjusted for both dividends and splits