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
12/02/2018 121.00p 122.42p 120.00p 121.00p 440196
09/02/2018 119.50p 121.50p 118.50p 121.25p 274948
08/02/2018 119.00p 121.02p 118.50p 119.75p 650409
07/02/2018 117.00p 120.00p 116.50p 118.50p 545418
06/02/2018 117.00p 118.30p 115.00p 116.50p 1564671
05/02/2018 121.00p 121.00p 118.50p 119.50p 885681
02/02/2018 121.50p 122.92p 121.50p 121.50p 301939
01/02/2018 122.00p 122.35p 120.98p 122.00p 1341136
31/01/2018 122.00p 122.38p 119.50p 121.50p 499128
30/01/2018 123.00p 124.00p 122.00p 122.00p 366320
29/01/2018 123.50p 124.30p 122.50p 123.75p 693746
26/01/2018 123.50p 123.50p 122.50p 123.50p 268103
25/01/2018 123.00p 124.21p 122.75p 123.50p 403430
24/01/2018 123.00p 124.50p 123.00p 123.75p 695197
23/01/2018 123.50p 124.50p 123.50p 124.00p 327740
22/01/2018 123.50p 124.50p 123.00p 124.50p 399863
19/01/2018 124.00p 124.00p 122.50p 123.50p 476116
18/01/2018 123.00p 124.00p 122.50p 124.00p 627186
17/01/2018 123.00p 123.50p 122.50p 123.00p 233136
16/01/2018 122.50p 123.50p 122.50p 123.50p 179104
15/01/2018 123.50p 123.50p 122.00p 123.50p 596027
12/01/2018 123.00p 124.00p 122.00p 122.50p 488363
11/01/2018 122.50p 123.00p 122.00p 123.00p 336393
10/01/2018 121.00p 122.50p 121.00p 122.50p 270874
09/01/2018 122.50p 122.50p 121.38p 122.50p 1171124
08/01/2018 123.50p 123.50p 121.50p 121.75p 2058979
05/01/2018 122.00p 123.28p 121.50p 122.50p 934981
04/01/2018 122.50p 122.50p 121.67p 122.50p 137204
03/01/2018 123.00p 123.00p 121.50p 122.25p 252900
02/01/2018 122.00p 123.00p 121.50p 122.00p 534905
29/12/2017 123.00p 123.50p 121.59p 123.50p 80793
28/12/2017 122.25p 123.00p 121.50p 123.00p 80949
27/12/2017 122.00p 123.50p 122.00p 123.50p 86278
22/12/2017 122.00p 123.50p 122.00p 122.00p 37865
21/12/2017 122.50p 123.50p 122.00p 122.87p 315072
20/12/2017 123.25p 123.50p 122.00p 123.00p 120762
19/12/2017 121.75p 123.25p 121.75p 122.00p 225171
18/12/2017 121.25p 122.50p 121.25p 122.00p 301880
15/12/2017 121.00p 122.50p 120.75p 122.50p 441144
14/12/2017 122.25p 123.34p 121.50p 121.50p 114711
13/12/2017 123.00p 123.75p 122.50p 123.00p 95357
12/12/2017 122.00p 123.00p 122.00p 123.00p 147633
11/12/2017 121.75p 122.75p 120.88p 122.75p 168695
08/12/2017 120.75p 121.50p 120.12p 121.50p 94390
07/12/2017 120.50p 120.92p 120.00p 120.50p 147615
06/12/2017 118.75p 120.75p 118.75p 120.00p 168482
05/12/2017 119.50p 119.75p 118.55p 119.75p 151233
04/12/2017 118.00p 119.50p 117.82p 119.50p 180602
01/12/2017 118.00p 119.00p 117.20p 118.25p 124861
30/11/2017 118.25p 118.38p 117.25p 118.00p 102399
29/11/2017 117.50p 118.75p 117.25p 118.75p 242397
28/11/2017 118.00p 119.00p 118.00p 118.62p 98837
27/11/2017 118.50p 119.00p 117.75p 118.50p 120454
24/11/2017 117.50p 118.75p 117.50p 118.50p 191636
23/11/2017 118.25p 118.75p 117.50p 118.75p 347714
22/11/2017 117.00p 118.25p 117.00p 118.25p 120374
21/11/2017 117.00p 118.00p 116.50p 117.00p 203500
20/11/2017 117.75p 117.75p 116.50p 116.75p 147225
17/11/2017 116.75p 117.75p 116.75p 117.00p 254348
16/11/2017 116.00p 117.25p 115.99p 117.00p 272991
15/11/2017 116.00p 116.88p 115.75p 116.50p 2150910
14/11/2017 117.50p 117.50p 116.00p 117.00p 310985
13/11/2017 117.25p 118.50p 116.00p 116.00p 511592
10/11/2017 117.00p 118.25p 116.75p 117.00p 189461
09/11/2017 118.00p 119.00p 117.00p 117.00p 260022
08/11/2017 118.50p 119.25p 118.00p 118.25p 439100
07/11/2017 119.00p 120.00p 118.50p 119.00p 422797
06/11/2017 119.00p 120.00p 119.00p 119.00p 275600
03/11/2017 119.25p 120.75p 119.00p 119.00p 210929
02/11/2017 118.25p 120.75p 118.00p 120.00p 404226
01/11/2017 118.25p 118.83p 118.00p 118.50p 198202
31/10/2017 118.25p 119.25p 117.75p 118.00p 267113
30/10/2017 118.00p 119.25p 118.00p 118.50p 191368
27/10/2017 117.75p 119.25p 117.75p 118.00p 271371
26/10/2017 118.75p 119.00p 117.50p 117.75p 228418
25/10/2017 118.50p 119.31p 117.75p 118.25p 298593
24/10/2017 118.75p 120.25p 118.75p 118.75p 300976
23/10/2017 120.00p 120.25p 117.94p 118.75p 396054
20/10/2017 120.25p 120.25p 118.43p 119.00p 236759
19/10/2017 119.50p 120.30p 118.50p 118.50p 275287
18/10/2017 120.00p 121.04p 119.50p 120.00p 301580
17/10/2017 121.00p 121.00p 120.00p 120.50p 229565
16/10/2017 120.25p 121.50p 120.00p 121.50p 273945
13/10/2017 120.50p 121.25p 120.25p 120.75p 395640
12/10/2017 122.00p 122.00p 120.75p 120.75p 11885
11/10/2017 122.00p 123.00p 120.50p 120.50p 50803
10/10/2017 122.50p 122.50p 121.25p 121.75p 29407
09/10/2017 122.50p 123.00p 121.50p 121.50p 36711
06/10/2017 122.00p 123.25p 121.25p 122.25p 77215
05/10/2017 123.00p 124.00p 122.00p 123.50p 31615
04/10/2017 125.00p 125.00p 123.00p 123.00p 52687
03/10/2017 122.50p 125.00p 121.50p 123.50p 177001
02/10/2017 120.50p 122.50p 120.25p 122.50p 91894
29/09/2017 120.50p 120.50p 120.50p 120.50p 915
28/09/2017 120.50p 120.50p 120.50p 120.50p 86
27/09/2017 120.00p 120.00p 119.00p 119.25p 15263
26/09/2017 118.25p 120.25p 118.25p 118.75p 180777
25/09/2017 119.00p 119.25p 119.00p 119.25p 33372
22/09/2017 119.00p 119.25p 119.00p 119.00p 614
21/09/2017 119.00p 119.00p 118.50p 119.00p 35144
20/09/2017 118.25p 119.25p 118.25p 119.00p 67658
19/09/2017 118.00p 118.50p 118.00p 118.50p 5661
18/09/2017 117.50p 118.50p 117.25p 118.50p 20410
15/09/2017 117.25p 118.00p 117.00p 117.00p 287534
14/09/2017 117.25p 118.00p 116.50p 117.50p 264561
13/09/2017 118.00p 118.00p 117.00p 117.75p 46328
12/09/2017 119.00p 119.00p 117.50p 117.75p 53532
11/09/2017 118.50p 118.75p 117.75p 118.00p 59020
08/09/2017 118.00p 118.25p 117.50p 117.75p 42686
07/09/2017 117.50p 118.25p 117.50p 118.25p 28417
06/09/2017 116.50p 117.50p 116.25p 117.50p 84039
05/09/2017 118.00p 118.00p 116.50p 116.50p 13317
04/09/2017 117.50p 117.50p 116.75p 117.38p 109606
01/09/2017 118.00p 118.50p 117.75p 118.50p 11456
31/08/2017 118.25p 119.00p 118.00p 118.50p 40616
30/08/2017 118.00p 119.75p 117.75p 118.25p 89821
29/08/2017 120.75p 120.75p 117.75p 118.50p 90232
25/08/2017 119.75p 120.62p 119.75p 120.62p 5233
24/08/2017 119.50p 120.50p 119.25p 120.50p 3715
23/08/2017 119.25p 120.50p 119.25p 120.50p 16277
22/08/2017 119.25p 120.50p 119.00p 120.50p 25623
21/08/2017 118.25p 119.50p 118.25p 119.00p 40736
18/08/2017 119.25p 119.50p 119.00p 119.00p 43743
17/08/2017 119.25p 120.25p 119.00p 119.25p 67278
16/08/2017 120.25p 120.25p 119.25p 119.75p 14915
15/08/2017 118.25p 119.75p 118.25p 118.75p 65227
14/08/2017 118.50p 119.00p 117.75p 118.50p 9075
11/08/2017 117.50p 118.25p 116.75p 118.25p 52986
10/08/2017 118.25p 118.75p 117.75p 118.00p 100236
09/08/2017 119.00p 119.25p 118.00p 119.25p 40669
08/08/2017 119.00p 120.50p 119.00p 119.38p 16412
07/08/2017 119.00p 119.50p 119.00p 119.00p 43274
04/08/2017 120.25p 120.25p 118.75p 119.50p 44182
03/08/2017 119.00p 120.00p 118.75p 119.00p 36675
02/08/2017 118.75p 119.50p 118.75p 118.75p 13916
01/08/2017 119.75p 119.75p 118.75p 119.25p 59769
31/07/2017 118.50p 118.75p 118.50p 118.50p 32758
28/07/2017 119.00p 120.00p 118.25p 119.12p 60824
27/07/2017 119.75p 120.50p 119.50p 119.50p 16765
26/07/2017 120.00p 121.25p 119.75p 120.50p 66611
25/07/2017 120.25p 120.25p 119.50p 119.50p 55000
24/07/2017 119.50p 121.75p 118.75p 121.75p 144367
21/07/2017 119.50p 120.75p 119.50p 120.75p 214383
20/07/2017 120.50p 120.75p 119.50p 120.00p 57880
19/07/2017 119.75p 120.50p 119.00p 120.00p 20107
18/07/2017 118.50p 119.25p 117.25p 119.25p 78132
17/07/2017 119.50p 119.50p 118.50p 119.00p 47550
14/07/2017 119.50p 119.50p 118.25p 118.50p 53133
13/07/2017 119.50p 119.50p 119.00p 119.50p 63021
12/07/2017 118.25p 119.75p 118.25p 119.38p 101524
11/07/2017 118.50p 119.00p 117.25p 117.25p 106908
10/07/2017 119.25p 119.25p 118.25p 118.50p 88703
07/07/2017 117.75p 119.50p 117.50p 118.50p 105752
06/07/2017 119.50p 119.50p 117.75p 118.25p 76281
05/07/2017 119.25p 119.75p 118.50p 119.00p 63362
04/07/2017 118.50p 119.25p 118.25p 119.00p 56340
03/07/2017 119.50p 120.00p 118.50p 119.00p 124090
30/06/2017 118.50p 119.25p 118.25p 118.50p 80033
29/06/2017 119.00p 119.75p 118.50p 118.50p 121766
28/06/2017 118.75p 119.75p 118.00p 118.50p 242911
27/06/2017 119.00p 119.50p 118.00p 119.00p 50137
26/06/2017 118.50p 119.00p 118.25p 118.50p 71559
23/06/2017 118.50p 118.50p 118.00p 118.50p 57884
22/06/2017 118.50p 119.00p 118.00p 118.50p 69844
21/06/2017 118.50p 119.50p 117.25p 119.00p 163965
20/06/2017 118.50p 119.50p 118.50p 118.75p 166738
19/06/2017 116.50p 118.00p 116.00p 118.00p 167076
16/06/2017 118.00p 118.25p 114.00p 114.00p 1237613
15/06/2017 117.75p 118.25p 116.00p 116.50p 670586
14/06/2017 118.25p 118.50p 117.00p 118.00p 512546
13/06/2017 117.00p 118.50p 116.74p 118.12p 509127
12/06/2017 116.50p 117.00p 116.00p 117.00p 325219
09/06/2017 114.50p 116.00p 114.00p 116.00p 417643
08/06/2017 114.75p 115.50p 113.50p 113.75p 522603
07/06/2017 115.50p 116.00p 114.75p 114.75p 563637
06/06/2017 116.00p 117.00p 115.50p 116.50p 593698
05/06/2017 118.75p 118.75p 116.00p 116.00p 575850
02/06/2017 115.25p 116.25p 115.00p 115.75p 326264
01/06/2017 114.25p 115.00p 113.50p 115.00p 346455
31/05/2017 114.50p 115.15p 114.10p 114.63p 777836
30/05/2017 115.00p 115.75p 113.70p 114.50p 578247
26/05/2017 116.50p 116.50p 114.45p 115.25p 314528
25/05/2017 115.01p 115.75p 115.00p 115.63p 263735
24/05/2017 117.25p 117.25p 114.75p 115.00p 591818
23/05/2017 116.25p 118.00p 115.00p 116.25p 626415
22/05/2017 116.25p 116.25p 115.00p 115.50p 402206
19/05/2017 114.50p 115.25p 113.50p 114.87p 493179
18/05/2017 115.75p 115.94p 114.25p 115.00p 806362
17/05/2017 117.25p 117.25p 115.75p 115.75p 569959
16/05/2017 117.00p 117.00p 116.00p 116.00p 821750
15/05/2017 116.00p 116.69p 115.75p 116.00p 437449
12/05/2017 116.00p 116.75p 115.75p 116.00p 429012
11/05/2017 115.50p 116.85p 115.50p 116.25p 461327
10/05/2017 115.25p 116.00p 115.25p 115.50p 260557
09/05/2017 115.75p 116.50p 115.27p 115.50p 435405
08/05/2017 115.75p 116.50p 115.00p 115.50p 463509
05/05/2017 114.75p 116.26p 114.75p 116.25p 250748
04/05/2017 115.50p 115.50p 114.49p 115.00p 374909
03/05/2017 116.50p 116.71p 114.40p 115.50p 561082
02/05/2017 116.75p 116.79p 115.05p 116.50p 489773

*Close Price adjusted for both dividends and splits