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
29/09/2015 129.50p 132.00p 129.31p 131.50p 235428
28/09/2015 132.25p 133.75p 131.50p 132.75p 188075
25/09/2015 132.50p 133.48p 132.00p 132.25p 163631
24/09/2015 133.75p 134.50p 130.00p 130.00p 322601
23/09/2015 133.50p 135.25p 132.81p 134.50p 247937
22/09/2015 134.50p 134.84p 132.00p 132.00p 147677
21/09/2015 133.25p 135.00p 133.00p 135.00p 132727
18/09/2015 133.50p 135.00p 132.00p 135.00p 451361
17/09/2015 134.00p 134.25p 132.75p 134.25p 199016
16/09/2015 132.50p 134.00p 131.50p 134.00p 219160
15/09/2015 131.00p 132.75p 130.38p 131.25p 290781
14/09/2015 131.50p 131.75p 129.50p 129.75p 183545
11/09/2015 130.00p 130.78p 129.00p 129.50p 213304
10/09/2015 130.50p 132.24p 130.00p 130.25p 206044
09/09/2015 133.25p 135.25p 133.00p 133.00p 135606
08/09/2015 132.50p 133.75p 131.75p 131.75p 222595
07/09/2015 130.50p 132.50p 130.50p 131.00p 160807
04/09/2015 132.00p 132.56p 130.00p 130.00p 228259
03/09/2015 133.75p 134.50p 132.68p 133.25p 236350
02/09/2015 132.75p 133.65p 131.78p 132.50p 195264
01/09/2015 132.00p 134.50p 131.25p 132.75p 161342
28/08/2015 133.50p 135.00p 133.11p 134.75p 74558
27/08/2015 134.00p 135.00p 132.50p 134.00p 229900
26/08/2015 134.00p 134.00p 129.50p 130.50p 326322
25/08/2015 129.00p 136.00p 128.25p 135.50p 541791
24/08/2015 128.50p 130.40p 124.54p 126.75p 411136
21/08/2015 135.75p 136.89p 134.50p 134.50p 254478
20/08/2015 137.00p 138.00p 136.75p 137.75p 203536
19/08/2015 137.50p 138.93p 137.22p 137.25p 139437
18/08/2015 138.00p 139.00p 138.00p 139.00p 267859
17/08/2015 138.50p 139.47p 137.47p 138.75p 303759
14/08/2015 137.75p 138.00p 136.88p 137.25p 165189
13/08/2015 139.00p 139.00p 136.50p 137.00p 304404
12/08/2015 137.50p 138.75p 136.75p 137.75p 435575
11/08/2015 137.25p 139.25p 137.25p 138.50p 268991
10/08/2015 139.25p 139.25p 138.00p 139.00p 185271
07/08/2015 138.75p 139.00p 137.50p 137.50p 238115
06/08/2015 137.75p 138.75p 137.75p 138.75p 190433
05/08/2015 135.50p 138.75p 135.50p 138.75p 238226
04/08/2015 136.50p 137.22p 135.00p 136.50p 374652
03/08/2015 136.50p 136.50p 135.25p 136.50p 179722
31/07/2015 137.00p 137.00p 135.65p 137.00p 147849
30/07/2015 136.50p 137.00p 135.16p 136.50p 301415
29/07/2015 136.00p 136.64p 135.00p 136.50p 573051
28/07/2015 136.25p 137.00p 135.37p 136.75p 319611
27/07/2015 136.00p 136.80p 134.36p 135.50p 690136
24/07/2015 136.25p 137.64p 135.46p 136.00p 1188045
23/07/2015 137.25p 137.25p 135.51p 136.25p 578229
22/07/2015 137.00p 137.00p 135.66p 136.00p 944918
21/07/2015 137.50p 137.87p 136.75p 137.25p 434928
20/07/2015 138.00p 138.00p 137.00p 138.00p 287370
17/07/2015 136.50p 137.75p 136.50p 137.00p 106567
16/07/2015 137.00p 138.00p 136.75p 137.00p 259585
15/07/2015 136.25p 137.70p 135.45p 137.25p 305474
14/07/2015 136.49p 136.78p 135.03p 135.75p 210627
13/07/2015 136.00p 136.75p 134.57p 136.50p 342941
10/07/2015 135.25p 135.50p 134.75p 135.00p 348178
09/07/2015 133.50p 134.78p 132.43p 133.75p 330290
08/07/2015 133.00p 134.00p 131.95p 133.50p 254377
07/07/2015 131.50p 134.50p 131.50p 131.50p 124516
06/07/2015 133.00p 134.50p 132.74p 133.25p 93742
03/07/2015 134.00p 135.75p 134.00p 134.00p 162788
02/07/2015 135.50p 135.75p 134.83p 135.50p 247882
01/07/2015 135.00p 135.00p 134.00p 134.00p 251828
30/06/2015 134.50p 135.25p 133.75p 134.00p 320036
29/06/2015 133.00p 135.75p 132.00p 135.75p 285214
26/06/2015 136.00p 136.50p 134.99p 136.25p 258572
25/06/2015 136.75p 137.25p 136.25p 137.00p 182921
24/06/2015 137.50p 137.58p 136.25p 136.50p 358122
23/06/2015 137.00p 137.00p 136.00p 136.25p 383795
22/06/2015 136.00p 136.31p 134.55p 136.00p 296085
19/06/2015 135.00p 135.27p 134.00p 134.00p 249616
18/06/2015 133.75p 134.50p 133.60p 134.25p 280539
17/06/2015 134.50p 134.50p 133.50p 134.00p 144894
16/06/2015 133.50p 134.38p 133.25p 133.50p 155995
15/06/2015 134.50p 135.00p 134.10p 134.25p 222146
12/06/2015 136.00p 136.50p 135.00p 135.50p 235445
11/06/2015 136.25p 137.50p 136.25p 137.00p 269565
10/06/2015 137.00p 138.25p 135.72p 138.25p 495469
09/06/2015 135.50p 137.00p 135.50p 137.00p 235931
08/06/2015 136.00p 137.00p 136.00p 137.00p 197346
05/06/2015 136.75p 137.25p 136.00p 136.75p 359010
04/06/2015 137.25p 138.22p 137.00p 137.00p 189525
03/06/2015 139.50p 139.50p 137.25p 138.00p 286241
02/06/2015 140.50p 140.50p 137.50p 137.75p 404833
01/06/2015 140.00p 140.34p 139.00p 139.00p 415371
29/05/2015 140.00p 140.33p 138.70p 139.00p 321882
28/05/2015 139.50p 140.00p 138.92p 140.00p 274926
27/05/2015 137.25p 139.50p 136.88p 139.50p 288721
26/05/2015 138.25p 138.25p 137.25p 137.25p 252038
22/05/2015 137.25p 138.75p 136.92p 138.00p 300538
21/05/2015 138.25p 138.25p 136.69p 136.75p 147064
20/05/2015 137.25p 137.75p 136.15p 136.50p 431012
19/05/2015 136.25p 137.31p 136.00p 136.00p 352578
18/05/2015 136.75p 136.75p 135.50p 136.75p 164585
15/05/2015 135.00p 136.50p 134.78p 135.50p 235160
14/05/2015 134.00p 136.24p 134.00p 134.75p 247324
13/05/2015 134.00p 135.75p 132.93p 134.25p 248692
12/05/2015 133.25p 133.86p 131.97p 132.00p 526635
11/05/2015 134.00p 134.25p 133.00p 133.00p 293648
08/05/2015 132.50p 134.00p 131.44p 133.00p 762692
07/05/2015 131.25p 131.75p 129.47p 131.00p 359920
06/05/2015 131.75p 133.00p 131.73p 132.00p 371944
05/05/2015 132.50p 133.25p 131.50p 132.00p 436757
01/05/2015 131.00p 132.03p 130.62p 131.00p 204837
30/04/2015 132.00p 132.75p 131.00p 131.25p 374713
29/04/2015 133.50p 134.06p 131.50p 131.75p 274359
28/04/2015 135.00p 135.25p 132.75p 132.75p 372055
27/04/2015 135.00p 135.42p 134.00p 134.00p 355321
24/04/2015 133.75p 135.11p 133.50p 135.00p 262725
23/04/2015 133.50p 134.75p 133.35p 133.75p 598044
22/04/2015 134.50p 135.36p 133.50p 134.00p 490464
21/04/2015 134.50p 135.50p 134.00p 135.25p 229872
20/04/2015 134.50p 134.75p 133.81p 134.50p 265768
17/04/2015 136.50p 136.75p 133.00p 133.00p 426003
16/04/2015 136.50p 136.75p 135.25p 135.25p 625893
15/04/2015 135.25p 136.25p 135.25p 136.00p 592054
14/04/2015 135.50p 136.75p 135.00p 135.25p 528389
13/04/2015 136.25p 136.75p 135.00p 136.50p 335667
10/04/2015 135.50p 136.74p 135.00p 136.00p 457681
09/04/2015 135.00p 136.00p 134.75p 135.25p 333501
08/04/2015 135.00p 135.91p 133.40p 134.50p 672701
07/04/2015 133.50p 134.75p 132.71p 134.75p 483264
02/04/2015 132.50p 133.25p 132.25p 132.25p 471412
01/04/2015 132.25p 132.50p 131.32p 132.50p 467688
31/03/2015 132.25p 133.25p 131.25p 131.25p 725397
30/03/2015 132.25p 132.75p 131.50p 131.75p 593963
27/03/2015 131.50p 132.65p 131.25p 131.50p 680381
26/03/2015 132.00p 133.25p 131.50p 133.00p 473515
25/03/2015 135.00p 135.20p 133.00p 133.00p 649131
24/03/2015 134.50p 135.75p 133.50p 133.50p 403989
23/03/2015 135.75p 135.75p 134.00p 134.50p 524571
20/03/2015 135.00p 136.00p 134.00p 136.00p 593628
19/03/2015 135.00p 135.39p 134.00p 135.25p 695034
18/03/2015 134.00p 135.00p 133.33p 134.75p 646012
17/03/2015 134.00p 134.00p 132.25p 133.25p 599413
16/03/2015 133.00p 134.20p 132.25p 132.50p 413355
13/03/2015 134.25p 134.25p 132.50p 132.50p 497440
12/03/2015 132.75p 134.00p 132.00p 133.25p 973753
11/03/2015 134.25p 134.25p 133.00p 133.00p 461840
10/03/2015 134.75p 135.50p 132.50p 132.50p 220320
09/03/2015 136.50p 136.50p 134.45p 135.25p 789047
06/03/2015 136.00p 137.00p 135.75p 135.75p 326375
05/03/2015 136.00p 136.75p 135.29p 136.00p 480294
04/03/2015 135.25p 136.10p 135.00p 135.50p 761487
03/03/2015 136.25p 136.50p 135.25p 135.25p 633479
02/03/2015 136.50p 136.50p 135.50p 135.50p 413445
27/02/2015 135.00p 136.50p 135.00p 136.13p 1011317
26/02/2015 135.00p 135.75p 134.63p 135.50p 656858
25/02/2015 135.25p 135.39p 134.00p 134.25p 548608
24/02/2015 135.00p 135.50p 134.39p 135.00p 488350
23/02/2015 134.75p 135.00p 134.00p 135.00p 334319
20/02/2015 134.00p 134.75p 134.00p 134.75p 428068
19/02/2015 134.75p 134.75p 133.75p 134.00p 417939
18/02/2015 134.50p 134.50p 133.76p 134.25p 417486
17/02/2015 133.50p 134.10p 132.81p 133.75p 530837
16/02/2015 133.50p 133.75p 132.25p 133.00p 452223
13/02/2015 132.75p 133.75p 132.25p 133.75p 362250
12/02/2015 132.50p 133.00p 131.75p 133.00p 599130
11/02/2015 132.25p 132.39p 131.34p 132.00p 475315
10/02/2015 131.50p 132.00p 131.25p 131.25p 721131
09/02/2015 132.25p 132.50p 131.50p 132.25p 288916
06/02/2015 132.75p 132.81p 132.00p 132.75p 462396
05/02/2015 131.75p 132.68p 131.45p 132.25p 241434
04/02/2015 132.75p 132.75p 131.50p 132.00p 228112
03/02/2015 131.50p 132.50p 131.00p 132.00p 660442
02/02/2015 130.75p 131.50p 130.65p 130.75p 477347
30/01/2015 131.50p 131.75p 130.90p 131.00p 748022
29/01/2015 131.00p 131.51p 130.50p 130.75p 833802
28/01/2015 131.25p 132.25p 131.00p 132.00p 655813
27/01/2015 132.00p 132.30p 131.20p 131.75p 444981
26/01/2015 130.00p 132.49p 130.00p 132.25p 311170
23/01/2015 130.00p 131.87p 130.00p 131.75p 682462
22/01/2015 128.50p 130.25p 128.40p 130.25p 927973
21/01/2015 127.50p 129.00p 127.00p 129.00p 543797
20/01/2015 127.25p 127.85p 126.37p 127.50p 336514
19/01/2015 127.50p 127.50p 126.25p 127.50p 343516
16/01/2015 126.50p 127.00p 125.45p 127.00p 530528
15/01/2015 126.25p 127.00p 124.55p 126.00p 360996
14/01/2015 127.25p 127.25p 124.44p 125.00p 315271
13/01/2015 128.75p 129.00p 127.94p 128.75p 306907
12/01/2015 129.00p 129.36p 128.00p 128.50p 339883
09/01/2015 130.00p 130.75p 128.50p 129.00p 226547
08/01/2015 130.75p 131.00p 130.00p 131.00p 267627
07/01/2015 128.50p 129.50p 127.50p 128.75p 290192
06/01/2015 128.25p 128.37p 125.50p 127.50p 415353
05/01/2015 130.75p 130.75p 128.10p 128.50p 244715
02/01/2015 130.00p 130.75p 129.67p 130.50p 68572
31/12/2014 131.31p 131.75p 130.25p 131.25p 56172
30/12/2014 131.50p 132.47p 130.25p 130.25p 205917
29/12/2014 132.50p 133.75p 132.40p 133.75p 175228
24/12/2014 134.50p 134.80p 133.00p 134.75p 168535
23/12/2014 134.50p 134.75p 133.25p 134.50p 73125
22/12/2014 133.50p 134.17p 132.86p 133.00p 200076
19/12/2014 133.00p 133.75p 132.25p 132.25p 242730
18/12/2014 130.00p 132.00p 129.60p 132.00p 475496
17/12/2014 129.00p 129.00p 127.50p 127.50p 227613
16/12/2014 128.00p 129.75p 127.75p 129.75p 299336
15/12/2014 131.00p 131.00p 127.75p 127.75p 258258
12/12/2014 133.00p 133.50p 130.25p 131.00p 342186

*Close Price adjusted for both dividends and splits