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
14/07/2016 117.00p 117.50p 114.75p 116.50p 163842
13/07/2016 116.00p 116.50p 114.71p 116.25p 224432
12/07/2016 113.50p 123.25p 113.25p 116.00p 456251
11/07/2016 112.50p 115.11p 111.85p 114.00p 1018799
08/07/2016 113.00p 114.50p 111.50p 111.87p 409834
07/07/2016 111.00p 114.07p 111.00p 114.00p 331990
06/07/2016 113.00p 113.79p 110.00p 112.50p 298901
05/07/2016 114.00p 115.42p 108.00p 113.00p 407976
04/07/2016 115.50p 117.74p 114.00p 115.75p 219137
01/07/2016 116.00p 116.75p 114.50p 116.75p 106850
30/06/2016 113.50p 116.13p 113.50p 115.00p 207320
29/06/2016 113.00p 116.50p 111.00p 115.25p 425685
28/06/2016 111.00p 114.67p 110.00p 111.50p 249100
27/06/2016 114.00p 115.83p 110.25p 110.25p 265359
24/06/2016 113.00p 116.24p 111.95p 114.25p 152625
23/06/2016 117.50p 120.00p 117.00p 118.25p 282187
22/06/2016 118.00p 119.29p 117.79p 118.25p 224532
21/06/2016 117.00p 119.50p 117.00p 119.50p 165404
20/06/2016 118.00p 118.62p 117.00p 118.50p 415089
17/06/2016 115.75p 116.54p 115.50p 116.50p 454027
16/06/2016 115.00p 116.04p 114.75p 115.00p 190930
15/06/2016 117.25p 117.50p 115.50p 117.00p 463724
14/06/2016 116.50p 117.56p 113.50p 114.75p 438735
13/06/2016 117.50p 118.75p 116.50p 116.50p 292525
10/06/2016 120.25p 121.21p 118.00p 118.50p 232584
09/06/2016 121.00p 122.00p 120.00p 120.25p 167469
08/06/2016 123.00p 123.00p 121.00p 122.75p 128826
07/06/2016 122.25p 124.00p 121.00p 121.00p 187691
06/06/2016 122.75p 124.00p 122.25p 122.25p 132295
03/06/2016 122.50p 124.00p 122.00p 122.50p 293784
02/06/2016 122.50p 123.00p 122.00p 122.00p 150600
01/06/2016 124.00p 124.00p 122.50p 123.50p 174097
31/05/2016 124.50p 124.50p 122.50p 123.50p 202508
27/05/2016 123.00p 123.65p 121.63p 123.00p 292948
26/05/2016 123.00p 123.72p 123.00p 123.00p 160682
25/05/2016 123.50p 123.50p 121.84p 123.50p 344671
24/05/2016 122.00p 123.00p 121.00p 123.00p 161503
23/05/2016 121.50p 122.50p 121.50p 122.50p 167251
20/05/2016 122.50p 123.00p 120.65p 122.50p 202248
19/05/2016 121.00p 121.63p 119.22p 119.50p 194129
18/05/2016 121.00p 121.65p 121.00p 121.00p 163262
17/05/2016 122.75p 123.50p 121.50p 121.50p 191452
16/05/2016 120.25p 122.25p 120.25p 121.00p 69773
13/05/2016 120.75p 121.45p 120.22p 120.75p 79154
12/05/2016 121.50p 122.50p 120.60p 122.50p 177908
11/05/2016 122.75p 123.00p 121.50p 122.75p 124761
10/05/2016 121.00p 123.00p 121.00p 121.50p 168075
09/05/2016 121.25p 122.00p 120.50p 121.00p 213872
06/05/2016 121.50p 121.50p 120.00p 120.00p 96019
05/05/2016 122.50p 123.00p 120.50p 120.75p 303506
04/05/2016 122.00p 123.00p 120.30p 120.75p 272148
03/05/2016 120.50p 122.00p 119.75p 120.25p 175666
29/04/2016 123.00p 123.50p 121.00p 121.50p 158149
28/04/2016 123.25p 124.00p 121.50p 122.00p 171148
27/04/2016 123.50p 124.00p 121.45p 123.00p 267055
26/04/2016 122.00p 123.50p 121.50p 121.75p 145544
25/04/2016 120.75p 122.22p 120.65p 121.25p 245958
22/04/2016 122.50p 123.75p 121.00p 121.25p 105744
21/04/2016 123.25p 124.50p 122.00p 123.25p 267624
20/04/2016 122.00p 123.49p 121.25p 123.25p 258443
19/04/2016 124.25p 124.50p 121.50p 123.00p 231187
18/04/2016 122.50p 123.50p 120.55p 123.00p 237578
15/04/2016 123.50p 124.50p 121.00p 122.50p 299439
14/04/2016 123.00p 124.50p 122.56p 122.75p 240830
13/04/2016 123.50p 124.25p 122.93p 123.00p 263106
12/04/2016 123.00p 123.75p 122.32p 123.00p 223074
11/04/2016 123.25p 124.50p 122.87p 124.50p 262208
08/04/2016 123.00p 123.25p 121.36p 123.00p 401339
07/04/2016 123.25p 123.25p 121.00p 121.25p 339160
06/04/2016 119.50p 121.75p 119.00p 121.75p 354142
05/04/2016 120.00p 121.00p 118.69p 119.00p 308604
04/04/2016 120.00p 121.00p 119.00p 121.00p 765581
01/04/2016 119.00p 120.50p 118.00p 120.50p 636089
31/03/2016 120.50p 121.50p 119.50p 121.00p 360862
30/03/2016 120.75p 122.50p 120.50p 121.75p 227516
29/03/2016 120.25p 121.75p 119.80p 121.00p 311953
24/03/2016 120.00p 121.25p 119.75p 120.50p 333952
23/03/2016 123.00p 123.00p 121.00p 121.50p 385749
22/03/2016 122.50p 125.00p 122.50p 124.00p 230477
21/03/2016 121.50p 123.75p 121.50p 123.25p 201949
18/03/2016 123.00p 124.00p 121.88p 124.00p 279834
17/03/2016 123.50p 124.00p 121.75p 123.00p 403013
16/03/2016 122.50p 123.50p 121.50p 122.50p 258073
15/03/2016 122.50p 122.50p 121.00p 121.50p 301691
14/03/2016 120.00p 122.75p 120.00p 122.75p 328202
11/03/2016 121.25p 122.00p 120.30p 120.75p 149021
10/03/2016 120.25p 122.00p 120.04p 120.50p 172813
09/03/2016 121.50p 122.75p 120.50p 120.50p 220886
08/03/2016 122.50p 124.00p 121.50p 122.75p 241190
07/03/2016 122.00p 124.00p 121.50p 123.25p 291572
04/03/2016 122.50p 123.75p 121.22p 123.00p 267559
03/03/2016 122.25p 122.25p 120.42p 121.75p 184498
02/03/2016 120.75p 121.79p 120.50p 121.75p 313545
01/03/2016 119.75p 120.54p 119.75p 120.50p 133505
29/02/2016 118.00p 119.75p 117.75p 119.75p 948069
26/02/2016 119.50p 120.00p 118.58p 119.50p 249311
25/02/2016 118.00p 119.25p 117.50p 117.75p 305951
24/02/2016 119.25p 119.25p 117.50p 117.75p 207382
23/02/2016 120.25p 120.50p 118.75p 119.50p 239310
22/02/2016 120.00p 121.00p 119.75p 121.00p 129039
19/02/2016 120.25p 120.25p 118.58p 119.50p 129715
18/02/2016 119.25p 120.00p 119.01p 120.00p 224287
17/02/2016 118.50p 120.00p 118.20p 120.00p 595729
16/02/2016 119.25p 120.06p 117.75p 117.75p 252817
15/02/2016 119.50p 121.00p 118.75p 119.50p 371280
12/02/2016 117.00p 117.75p 115.50p 116.50p 251808
11/02/2016 116.00p 116.75p 114.19p 116.50p 377824
10/02/2016 119.00p 119.00p 117.22p 118.38p 123872
09/02/2016 120.50p 120.64p 116.85p 117.00p 180549
08/02/2016 121.50p 123.50p 119.75p 119.75p 179575
05/02/2016 123.00p 123.49p 122.00p 122.00p 125033
04/02/2016 123.50p 123.75p 122.00p 122.00p 241778
03/02/2016 121.75p 123.00p 120.75p 120.75p 287700
02/02/2016 124.50p 126.14p 122.50p 122.50p 319718
01/02/2016 125.50p 127.34p 125.50p 125.50p 182481
29/01/2016 126.50p 127.37p 125.50p 125.50p 333527
28/01/2016 124.25p 127.50p 124.25p 124.50p 495058
27/01/2016 124.00p 125.34p 124.00p 124.50p 112261
26/01/2016 122.50p 124.89p 122.50p 124.00p 220450
25/01/2016 123.50p 125.00p 123.50p 123.75p 218583
22/01/2016 124.00p 125.00p 122.72p 123.25p 170758
21/01/2016 122.50p 123.50p 121.13p 121.75p 270558
20/01/2016 123.50p 123.50p 120.75p 120.75p 305114
19/01/2016 127.00p 127.25p 126.00p 126.00p 183365
18/01/2016 124.75p 125.62p 123.90p 124.00p 138274
15/01/2016 128.00p 128.58p 124.25p 124.25p 360847
14/01/2016 128.00p 129.00p 127.10p 128.00p 126242
13/01/2016 131.00p 132.00p 129.50p 129.50p 245990
12/01/2016 129.25p 130.25p 128.78p 129.25p 180020
11/01/2016 129.50p 130.00p 128.25p 128.25p 162798
08/01/2016 130.00p 130.00p 128.58p 128.75p 301083
07/01/2016 129.00p 129.69p 127.85p 128.50p 302457
06/01/2016 132.50p 133.75p 131.50p 131.50p 179124
05/01/2016 133.75p 134.50p 133.01p 133.25p 186719
04/01/2016 134.75p 135.00p 132.50p 132.50p 337904
31/12/2015 134.75p 135.00p 134.75p 135.00p 13863
30/12/2015 137.28p 137.28p 136.25p 136.63p 46666
29/12/2015 135.75p 137.31p 135.70p 136.25p 119715
24/12/2015 135.50p 137.00p 135.50p 135.50p 26364
23/12/2015 136.00p 136.55p 134.87p 135.50p 131229
22/12/2015 134.50p 135.75p 134.12p 134.50p 149141
21/12/2015 134.25p 135.50p 133.75p 133.75p 172042
18/12/2015 135.00p 136.00p 134.25p 136.00p 262716
17/12/2015 137.00p 137.00p 135.00p 136.25p 275827
16/12/2015 135.50p 136.25p 134.75p 134.75p 174819
15/12/2015 133.50p 135.00p 133.50p 134.50p 217161
14/12/2015 134.00p 135.50p 133.00p 133.00p 160230
11/12/2015 135.50p 135.85p 134.50p 134.50p 269447
10/12/2015 136.50p 137.00p 136.18p 136.50p 205823
09/12/2015 136.50p 138.00p 136.50p 136.75p 167171
08/12/2015 139.50p 139.50p 137.13p 137.25p 162279
07/12/2015 140.00p 140.00p 138.25p 139.00p 160009
04/12/2015 140.00p 140.00p 138.00p 138.00p 235794
03/12/2015 140.75p 141.00p 139.00p 139.00p 398605
02/12/2015 140.50p 140.75p 139.50p 140.75p 227005
01/12/2015 140.00p 140.47p 139.25p 140.00p 1635851
30/11/2015 138.50p 140.25p 138.50p 139.25p 301113
27/11/2015 139.75p 140.25p 138.50p 138.50p 333591
26/11/2015 137.50p 139.75p 137.00p 139.75p 741762
25/11/2015 138.00p 138.50p 137.72p 138.50p 155195
24/11/2015 138.00p 138.00p 136.72p 138.00p 345025
23/11/2015 137.50p 138.25p 136.89p 137.75p 131683
20/11/2015 137.50p 138.50p 137.00p 138.00p 149790
19/11/2015 137.00p 138.00p 136.03p 138.00p 180763
18/11/2015 136.25p 136.56p 135.29p 136.50p 193292
17/11/2015 135.25p 136.50p 135.06p 136.25p 273610
16/11/2015 134.25p 134.74p 133.86p 134.50p 144598
13/11/2015 135.25p 136.00p 134.50p 134.50p 257891
12/11/2015 136.75p 137.00p 135.50p 135.50p 219119
11/11/2015 136.00p 137.00p 135.50p 135.50p 306804
10/11/2015 137.00p 137.83p 135.75p 135.75p 169564
09/11/2015 138.25p 138.25p 137.00p 137.00p 206318
06/11/2015 138.75p 138.75p 137.75p 137.75p 201674
05/11/2015 136.75p 138.50p 136.75p 138.25p 149472
04/11/2015 138.00p 138.50p 137.25p 138.25p 186161
03/11/2015 138.00p 138.00p 136.95p 137.50p 98028
02/11/2015 137.50p 138.00p 136.58p 138.00p 265638
30/10/2015 138.75p 139.00p 137.50p 138.00p 177086
29/10/2015 137.50p 138.85p 137.50p 138.50p 187571
28/10/2015 137.50p 139.00p 136.60p 138.50p 1026147
27/10/2015 136.25p 137.31p 136.25p 136.25p 181483
26/10/2015 136.50p 137.50p 136.43p 136.50p 125832
23/10/2015 136.75p 137.13p 135.50p 137.00p 263603
22/10/2015 137.00p 137.00p 135.50p 135.50p 113983
21/10/2015 136.75p 137.00p 135.18p 136.75p 252475
20/10/2015 136.25p 136.73p 135.31p 136.25p 84674
19/10/2015 136.50p 136.75p 135.88p 136.50p 113669
16/10/2015 135.25p 136.55p 135.25p 136.50p 112262
15/10/2015 135.50p 136.50p 134.50p 136.50p 216813
14/10/2015 135.75p 136.00p 134.50p 135.50p 96374
13/10/2015 135.50p 136.50p 134.60p 136.50p 127664
12/10/2015 136.25p 136.50p 135.04p 136.00p 399238
09/10/2015 136.50p 136.50p 135.00p 136.50p 238200
08/10/2015 136.00p 136.50p 134.50p 136.00p 107488
07/10/2015 136.00p 137.00p 135.70p 136.25p 210582
06/10/2015 136.00p 136.50p 134.50p 136.50p 149112
05/10/2015 135.00p 135.75p 134.50p 135.75p 114440
02/10/2015 132.00p 133.50p 132.00p 133.50p 90147
01/10/2015 131.75p 134.00p 131.75p 132.75p 134866
30/09/2015 132.25p 132.50p 130.50p 130.50p 134988

*Close Price adjusted for both dividends and splits