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
27/02/2014 140.75p 141.75p 139.67p 141.75p 74501
26/02/2014 139.75p 140.50p 139.50p 140.25p 176921
25/02/2014 140.50p 141.25p 139.75p 140.50p 124390
24/02/2014 140.50p 141.25p 139.71p 141.25p 140337
21/02/2014 140.50p 140.96p 139.50p 139.50p 127493
20/02/2014 139.00p 140.75p 138.88p 140.75p 211518
19/02/2014 140.00p 140.86p 139.58p 140.00p 133085
18/02/2014 140.00p 141.00p 139.70p 141.00p 144425
17/02/2014 140.00p 141.00p 139.42p 141.00p 96027
14/02/2014 140.50p 141.00p 139.00p 141.00p 394411
13/02/2014 139.50p 141.50p 139.00p 139.00p 133827
12/02/2014 140.00p 141.50p 139.25p 141.50p 443900
11/02/2014 139.00p 140.50p 138.50p 139.25p 325518
10/02/2014 138.00p 139.00p 137.26p 138.50p 211347
07/02/2014 136.25p 137.75p 136.25p 137.00p 195965
06/02/2014 136.50p 137.25p 134.25p 137.25p 791423
05/02/2014 135.00p 135.25p 134.15p 134.25p 485487
04/02/2014 134.50p 135.15p 133.87p 134.50p 142300
03/02/2014 137.00p 137.50p 134.50p 134.50p 425235
31/01/2014 137.50p 137.50p 134.88p 137.50p 373535
30/01/2014 136.50p 136.75p 134.92p 136.50p 265846
29/01/2014 138.25p 138.50p 134.75p 136.50p 353101
28/01/2014 137.25p 137.25p 136.17p 136.75p 374659
27/01/2014 136.00p 137.50p 134.70p 135.75p 207760
24/01/2014 139.00p 139.60p 137.03p 137.25p 203575
23/01/2014 140.00p 140.50p 139.00p 139.00p 302579
22/01/2014 140.50p 141.25p 139.77p 140.50p 286331
21/01/2014 140.00p 141.00p 140.00p 140.00p 312597
20/01/2014 139.75p 140.50p 139.75p 140.00p 144546
17/01/2014 140.50p 140.75p 139.75p 139.75p 225913
16/01/2014 140.25p 141.00p 139.36p 140.00p 202265
15/01/2014 139.75p 140.00p 139.00p 140.00p 257132
14/01/2014 139.50p 139.75p 138.18p 139.00p 88570
13/01/2014 139.00p 140.08p 138.50p 139.00p 450357
10/01/2014 139.50p 140.50p 138.50p 139.25p 119172
09/01/2014 139.50p 140.50p 138.75p 139.25p 489207
08/01/2014 139.25p 140.50p 139.01p 139.50p 286271
07/01/2014 139.25p 140.27p 139.00p 139.00p 227141
06/01/2014 139.50p 140.50p 139.25p 139.25p 186293
03/01/2014 139.00p 140.58p 139.00p 139.50p 150757
02/01/2014 140.00p 140.75p 139.39p 139.75p 131241
31/12/2013 139.50p 140.00p 139.00p 140.00p 243984
30/12/2013 139.00p 139.65p 138.11p 139.00p 177950
27/12/2013 139.50p 139.50p 137.90p 139.50p 67702
24/12/2013 137.75p 139.00p 137.75p 138.37p 57169
23/12/2013 138.50p 140.00p 137.75p 138.00p 157727
20/12/2013 140.50p 141.00p 139.00p 140.00p 122752
19/12/2013 139.00p 140.00p 136.75p 140.00p 199328
18/12/2013 137.00p 137.90p 136.75p 136.75p 135149
17/12/2013 136.75p 137.87p 136.75p 136.75p 302520
16/12/2013 136.25p 137.50p 136.25p 136.75p 461779
13/12/2013 136.00p 137.00p 135.15p 137.00p 106082
12/12/2013 136.25p 137.36p 135.00p 135.25p 359371
11/12/2013 137.00p 138.00p 136.63p 137.00p 314743
10/12/2013 137.00p 138.00p 136.50p 138.00p 102509
09/12/2013 137.50p 137.50p 136.13p 136.50p 221918
06/12/2013 136.00p 137.50p 135.50p 137.50p 207859
05/12/2013 136.00p 137.00p 135.50p 135.50p 362141
04/12/2013 136.75p 138.00p 136.25p 138.00p 169490
03/12/2013 137.00p 137.75p 136.00p 137.75p 337829
02/12/2013 139.50p 140.17p 137.34p 138.50p 778554
29/11/2013 140.00p 140.50p 139.50p 139.50p 383679
28/11/2013 140.00p 141.00p 139.50p 139.50p 889263
27/11/2013 140.00p 141.00p 139.00p 140.50p 74875
26/11/2013 141.50p 142.60p 140.00p 140.00p 354063
25/11/2013 142.50p 142.75p 141.62p 142.75p 58340
22/11/2013 141.75p 141.75p 140.75p 141.75p 158186
21/11/2013 141.00p 141.75p 140.25p 141.00p 218363
20/11/2013 141.50p 142.25p 141.00p 141.00p 67707
19/11/2013 141.25p 143.50p 141.00p 142.50p 101457
18/11/2013 143.00p 143.50p 141.25p 143.50p 88721
15/11/2013 141.50p 142.50p 141.25p 141.25p 73950
14/11/2013 142.00p 142.00p 140.75p 140.75p 98023
13/11/2013 142.50p 142.76p 140.00p 140.50p 139176
12/11/2013 143.00p 143.50p 141.95p 142.25p 82170
11/11/2013 143.00p 143.50p 141.50p 143.50p 42565
08/11/2013 142.50p 142.50p 140.75p 142.00p 124385
07/11/2013 144.25p 144.85p 142.00p 142.00p 76025
06/11/2013 144.25p 144.25p 142.75p 143.00p 188280
05/11/2013 143.50p 143.75p 142.76p 143.75p 143013
04/11/2013 143.00p 143.50p 141.75p 143.50p 123513
01/11/2013 141.50p 142.56p 141.25p 141.75p 130914
31/10/2013 141.50p 142.50p 141.00p 142.00p 129839
30/10/2013 143.00p 143.39p 141.83p 142.25p 148422
29/10/2013 140.25p 142.50p 140.12p 142.50p 126778
28/10/2013 139.70p 141.41p 139.70p 139.75p 114376
25/10/2013 140.50p 140.93p 139.35p 140.75p 94768
24/10/2013 139.50p 140.50p 138.50p 139.75p 101146
23/10/2013 139.00p 140.75p 138.50p 138.50p 124762
22/10/2013 140.50p 140.87p 138.75p 140.75p 310042
21/10/2013 140.25p 141.35p 139.50p 139.50p 95055
18/10/2013 141.00p 141.00p 139.68p 140.50p 210247
17/10/2013 138.87p 140.50p 138.60p 140.50p 57479
16/10/2013 138.50p 140.25p 137.18p 140.25p 220553
15/10/2013 138.50p 140.25p 138.25p 139.50p 355587
14/10/2013 135.75p 138.00p 135.37p 138.00p 187233
11/10/2013 135.00p 136.50p 133.69p 136.50p 159252
10/10/2013 133.00p 134.50p 132.75p 134.50p 193115
09/10/2013 132.00p 133.00p 131.50p 132.00p 183093
08/10/2013 132.50p 133.50p 132.00p 132.00p 348467
07/10/2013 133.50p 134.25p 132.75p 132.75p 240090
04/10/2013 132.50p 134.50p 132.50p 133.00p 156075
03/10/2013 134.00p 134.50p 132.50p 132.50p 146204
02/10/2013 133.50p 134.00p 132.50p 132.50p 170566
01/10/2013 133.50p 134.92p 133.25p 134.00p 141066
30/09/2013 135.00p 135.00p 132.00p 132.00p 280175
27/09/2013 136.00p 136.00p 135.00p 135.00p 210682
26/09/2013 135.75p 136.94p 135.00p 135.00p 58259
25/09/2013 138.75p 138.75p 136.00p 136.00p 216552
24/09/2013 136.75p 139.00p 135.50p 139.00p 297743
23/09/2013 136.50p 138.50p 135.50p 135.50p 109226
20/09/2013 137.50p 139.50p 137.00p 139.50p 195317
19/09/2013 139.00p 139.25p 137.25p 139.00p 298712
18/09/2013 136.25p 137.00p 135.25p 135.25p 218006
17/09/2013 136.25p 136.75p 135.50p 135.50p 95205
16/09/2013 137.25p 137.80p 135.75p 135.75p 315298
13/09/2013 136.00p 136.50p 135.00p 135.50p 182206
12/09/2013 135.75p 136.50p 134.96p 135.00p 233616
11/09/2013 136.00p 138.00p 132.25p 135.00p 87416
10/09/2013 136.25p 138.00p 134.25p 138.00p 119239
09/09/2013 136.15p 136.24p 134.25p 134.25p 93541
06/09/2013 135.25p 136.50p 135.00p 136.50p 30367
05/09/2013 135.25p 135.43p 134.00p 135.25p 55233
04/09/2013 135.50p 135.50p 133.25p 133.25p 113886
03/09/2013 135.50p 135.50p 133.50p 133.50p 113835
02/09/2013 135.75p 135.75p 132.00p 134.00p 126703
30/08/2013 134.00p 134.25p 132.00p 132.00p 158908
29/08/2013 134.25p 135.35p 133.28p 133.75p 83858
28/08/2013 135.25p 136.25p 133.00p 133.75p 228851
27/08/2013 136.75p 137.00p 135.15p 136.25p 154809
23/08/2013 135.00p 137.00p 134.75p 137.00p 135106
22/08/2013 134.25p 135.75p 133.50p 135.75p 186753
21/08/2013 135.25p 136.15p 133.75p 134.25p 160663
20/08/2013 134.50p 135.75p 134.00p 135.00p 165413
19/08/2013 136.44p 136.75p 135.25p 135.75p 135060
16/08/2013 135.75p 136.24p 135.00p 135.87p 177365
15/08/2013 137.25p 138.37p 134.90p 135.00p 215214
14/08/2013 139.00p 139.75p 137.00p 137.00p 212523
13/08/2013 139.00p 139.75p 137.75p 139.75p 127250
12/08/2013 138.50p 138.52p 137.42p 137.75p 88149
09/08/2013 137.50p 137.84p 135.50p 137.25p 110371
08/08/2013 136.00p 136.50p 135.42p 135.50p 179605
07/08/2013 137.00p 137.00p 135.25p 135.25p 109948
06/08/2013 137.25p 137.50p 135.75p 135.75p 132926
05/08/2013 138.00p 139.13p 137.25p 137.25p 87948
02/08/2013 138.50p 139.00p 137.00p 139.00p 210140
01/08/2013 136.50p 138.07p 136.50p 137.00p 168871
31/07/2013 136.50p 137.85p 135.75p 136.25p 244359
30/07/2013 136.75p 136.75p 135.75p 135.75p 98557
29/07/2013 135.50p 136.50p 135.00p 135.00p 208425
26/07/2013 135.50p 136.75p 135.00p 135.00p 78189
25/07/2013 135.50p 136.50p 135.39p 136.00p 120045
24/07/2013 137.75p 137.75p 135.50p 135.50p 185513
23/07/2013 137.75p 138.75p 136.35p 137.50p 210908
22/07/2013 136.50p 137.83p 136.25p 137.00p 191793
19/07/2013 137.25p 137.75p 136.18p 136.25p 154417
18/07/2013 137.25p 137.75p 135.50p 137.75p 135623
17/07/2013 136.50p 137.82p 135.50p 135.50p 260890
16/07/2013 136.00p 137.50p 135.75p 137.50p 226280
15/07/2013 137.00p 137.50p 135.52p 136.00p 123696
12/07/2013 135.00p 136.50p 134.83p 136.50p 267408
11/07/2013 135.25p 136.50p 134.69p 135.00p 269770
10/07/2013 133.50p 134.00p 132.25p 134.00p 222611
09/07/2013 132.00p 133.68p 131.00p 133.50p 160653
08/07/2013 131.75p 133.18p 130.75p 131.00p 135115
05/07/2013 132.00p 134.00p 130.50p 130.75p 187993
04/07/2013 129.75p 132.50p 129.00p 132.50p 315580
03/07/2013 127.00p 128.25p 126.50p 128.25p 465272
02/07/2013 128.00p 128.94p 127.75p 128.25p 185211
01/07/2013 128.25p 129.25p 126.75p 128.00p 206393
28/06/2013 127.50p 127.75p 126.00p 127.50p 125587
27/06/2013 127.00p 128.25p 126.00p 126.00p 171883
26/06/2013 125.50p 126.75p 124.75p 125.50p 225885
25/06/2013 124.75p 125.90p 123.75p 124.75p 208747
24/06/2013 126.00p 128.50p 123.75p 123.75p 292284
21/06/2013 126.00p 128.50p 124.25p 128.50p 520392
20/06/2013 126.75p 129.25p 124.25p 124.25p 230947
19/06/2013 128.75p 129.45p 128.00p 129.25p 250631
18/06/2013 128.25p 129.31p 128.25p 128.25p 187347
17/06/2013 128.00p 129.24p 127.25p 127.25p 241672
14/06/2013 128.00p 128.85p 126.75p 126.75p 133162
13/06/2013 126.50p 128.25p 125.00p 127.00p 171205
12/06/2013 130.00p 131.50p 128.25p 128.25p 144134
11/06/2013 131.25p 131.50p 129.50p 131.50p 266357
10/06/2013 131.75p 132.00p 131.00p 131.75p 131675
07/06/2013 130.00p 131.50p 129.00p 131.00p 299014
06/06/2013 131.75p 131.75p 129.50p 129.50p 288774
05/06/2013 133.00p 134.70p 131.00p 131.00p 213574
04/06/2013 134.86p 135.00p 134.00p 134.00p 155376
03/06/2013 133.50p 135.00p 132.55p 135.00p 195330
31/05/2013 135.50p 137.00p 133.54p 136.00p 230175
30/05/2013 136.75p 137.00p 135.63p 137.00p 203531
29/05/2013 138.00p 138.50p 136.00p 137.00p 256959
28/05/2013 138.25p 138.50p 136.81p 138.50p 379018
24/05/2013 137.50p 137.50p 135.25p 137.00p 228787
23/05/2013 137.25p 137.25p 135.08p 136.25p 320822
22/05/2013 138.50p 140.86p 137.56p 140.25p 276703
21/05/2013 138.50p 139.00p 137.18p 139.00p 110887
20/05/2013 139.00p 139.13p 137.25p 137.25p 188443
17/05/2013 137.75p 138.75p 136.40p 138.75p 166025

*Close Price adjusted for both dividends and splits