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
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
17/05/2018 120.50p 122.00p 120.00p 120.50p 409972
16/05/2018 121.00p 122.50p 120.50p 122.50p 328164
15/05/2018 121.00p 122.13p 121.00p 121.75p 853098
14/05/2018 123.00p 123.00p 121.00p 121.00p 554034
11/05/2018 123.00p 123.00p 121.50p 122.00p 302440
10/05/2018 122.00p 123.32p 122.00p 122.00p 261382
09/05/2018 122.00p 123.00p 121.50p 123.00p 312507
08/05/2018 122.00p 123.49p 122.00p 122.50p 531114
04/05/2018 122.00p 123.75p 121.50p 122.75p 405366
03/05/2018 122.50p 123.00p 121.50p 121.75p 512723
02/05/2018 121.50p 122.67p 121.00p 122.00p 281057
01/05/2018 121.50p 122.68p 121.00p 121.75p 176017
30/04/2018 121.00p 123.00p 121.00p 121.50p 424068
27/04/2018 122.00p 122.50p 120.50p 120.50p 139663
26/04/2018 121.00p 122.00p 120.50p 122.00p 428331
25/04/2018 122.50p 122.50p 121.00p 121.00p 374117
24/04/2018 121.50p 123.00p 121.50p 122.25p 244935
23/04/2018 121.50p 122.00p 120.00p 121.00p 482324
20/04/2018 120.00p 121.50p 120.00p 120.00p 203447
19/04/2018 120.50p 122.26p 120.00p 120.50p 372475
18/04/2018 121.00p 121.60p 120.50p 120.50p 256401
17/04/2018 121.00p 121.50p 120.65p 121.00p 446997
16/04/2018 120.50p 121.50p 120.00p 120.50p 1032308
13/04/2018 121.50p 121.97p 120.00p 121.25p 471705
12/04/2018 121.50p 122.50p 120.50p 121.00p 419383
11/04/2018 119.00p 121.50p 119.00p 121.50p 746807
10/04/2018 120.00p 120.50p 118.00p 119.50p 357456
09/04/2018 118.00p 120.00p 118.00p 119.50p 436899
06/04/2018 117.00p 119.20p 117.00p 118.00p 847075
05/04/2018 117.00p 118.83p 117.00p 117.50p 378220
04/04/2018 117.50p 118.50p 116.00p 116.00p 501630
03/04/2018 116.50p 119.00p 116.00p 119.00p 1198047
29/03/2018 118.50p 119.00p 117.00p 119.00p 362213
28/03/2018 117.50p 118.25p 117.00p 117.00p 357248
27/03/2018 120.00p 120.00p 118.00p 118.50p 433091
26/03/2018 116.00p 118.50p 116.00p 118.50p 551583
23/03/2018 116.00p 117.50p 115.00p 117.00p 413888
22/03/2018 117.50p 118.00p 116.50p 117.50p 311656
21/03/2018 118.00p 118.74p 116.50p 117.50p 232389
20/03/2018 118.00p 118.80p 116.87p 118.25p 390194
19/03/2018 119.00p 120.42p 118.00p 118.50p 140071
16/03/2018 119.00p 121.00p 119.00p 121.00p 316498
15/03/2018 119.00p 120.50p 119.00p 119.00p 336509
14/03/2018 123.00p 123.00p 121.00p 121.00p 253966
13/03/2018 121.50p 122.76p 121.42p 121.50p 414372
12/03/2018 124.00p 124.00p 121.85p 122.75p 334556
09/03/2018 121.50p 123.50p 121.50p 122.00p 223979
08/03/2018 121.00p 123.00p 121.00p 122.00p 333987
07/03/2018 121.00p 122.50p 121.00p 121.50p 776374
06/03/2018 122.50p 123.00p 121.00p 121.00p 315120
05/03/2018 121.00p 122.00p 120.00p 122.00p 295615
02/03/2018 120.00p 121.00p 119.50p 119.50p 309795
01/03/2018 121.50p 122.09p 121.00p 121.25p 630576
28/02/2018 121.50p 122.00p 120.50p 121.50p 668902
27/02/2018 122.00p 122.00p 120.77p 122.00p 417234
26/02/2018 122.00p 122.00p 120.00p 122.00p 271284
23/02/2018 120.00p 121.50p 120.00p 121.50p 300009
22/02/2018 121.00p 121.50p 119.50p 120.00p 1209564
21/02/2018 121.50p 121.60p 121.16p 121.50p 371200
20/02/2018 121.00p 123.00p 119.36p 121.00p 848519
19/02/2018 122.00p 123.00p 121.00p 123.00p 195078
16/02/2018 123.00p 123.00p 120.76p 122.00p 297129
15/02/2018 121.00p 122.50p 120.50p 122.50p 186089
14/02/2018 123.50p 123.50p 120.50p 122.50p 939266
13/02/2018 121.00p 122.50p 121.00p 121.75p 362436

*Close Price adjusted for both dividends and splits