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
31/07/2012 118.60p 119.38p 117.60p 117.60p 184304
30/07/2012 118.00p 119.00p 117.20p 118.60p 279648
27/07/2012 116.40p 117.90p 115.22p 117.90p 256928
26/07/2012 113.50p 116.02p 113.50p 115.70p 227113
25/07/2012 114.30p 115.11p 113.50p 113.50p 184591
24/07/2012 115.40p 115.50p 113.10p 113.10p 132050
23/07/2012 116.00p 116.30p 113.68p 113.70p 183693
20/07/2012 119.70p 119.70p 116.85p 117.90p 158599
19/07/2012 117.80p 119.80p 117.80p 119.80p 259169
18/07/2012 118.50p 118.90p 117.30p 118.90p 371230
17/07/2012 120.30p 120.30p 117.60p 118.10p 200039
16/07/2012 119.50p 121.00p 119.00p 121.00p 246572
13/07/2012 118.10p 119.90p 117.94p 119.90p 63099
12/07/2012 117.30p 118.56p 117.30p 118.10p 81384
11/07/2012 118.30p 119.60p 117.50p 119.60p 154393
10/07/2012 118.30p 119.40p 117.80p 118.70p 188202
09/07/2012 118.50p 119.00p 117.33p 117.90p 424385
06/07/2012 119.40p 119.50p 118.00p 118.50p 496644
05/07/2012 118.90p 120.08p 117.50p 118.50p 124739
04/07/2012 119.40p 119.40p 118.27p 119.30p 84158
03/07/2012 117.00p 119.40p 117.00p 119.40p 75575
02/07/2012 115.50p 118.39p 115.50p 117.20p 223395
29/06/2012 114.90p 115.90p 114.70p 115.00p 178470
28/06/2012 114.90p 114.90p 113.10p 113.50p 143913
27/06/2012 113.90p 114.90p 113.00p 114.80p 100149
26/06/2012 113.60p 113.70p 112.52p 112.90p 69257
25/06/2012 113.70p 114.38p 112.50p 112.50p 137966
22/06/2012 114.30p 114.50p 113.60p 113.60p 57811
21/06/2012 116.10p 116.20p 114.90p 114.90p 211367
20/06/2012 115.20p 116.40p 115.14p 116.40p 109395
19/06/2012 114.20p 116.50p 114.00p 116.50p 124405
18/06/2012 114.50p 115.20p 112.70p 112.70p 246141
15/06/2012 114.40p 114.70p 112.93p 113.00p 498450
14/06/2012 114.50p 114.50p 113.10p 113.50p 151070
13/06/2012 115.00p 115.30p 113.50p 113.50p 110657
12/06/2012 114.90p 114.90p 113.20p 113.20p 191288
11/06/2012 115.80p 115.80p 113.60p 113.60p 156832
08/06/2012 115.00p 115.00p 112.80p 114.30p 183544
07/06/2012 113.50p 115.00p 113.50p 114.20p 452311
06/06/2012 110.50p 114.00p 110.10p 114.00p 329896
01/06/2012 111.60p 112.76p 110.00p 111.00p 263936
31/05/2012 114.20p 114.20p 111.00p 111.00p 125247
30/05/2012 114.60p 114.60p 112.60p 112.60p 161769
29/05/2012 114.80p 115.40p 114.00p 114.60p 185724
28/05/2012 114.10p 114.70p 113.10p 113.50p 188546
25/05/2012 114.70p 114.80p 112.50p 112.60p 219425
24/05/2012 114.20p 114.90p 113.02p 113.50p 191907
23/05/2012 113.50p 114.30p 112.20p 112.20p 196821
22/05/2012 114.80p 115.78p 113.60p 114.60p 566815
21/05/2012 114.50p 115.30p 113.70p 113.90p 280635
18/05/2012 115.50p 115.80p 114.00p 114.50p 239610
17/05/2012 117.10p 117.10p 115.30p 115.80p 332363
16/05/2012 117.30p 118.30p 115.80p 118.20p 133464
15/05/2012 119.10p 119.10p 117.10p 119.10p 55295
14/05/2012 118.50p 118.70p 117.20p 118.70p 230191
11/05/2012 118.60p 120.50p 118.60p 120.50p 173177
10/05/2012 119.70p 120.25p 118.60p 119.90p 97041
09/05/2012 120.00p 120.53p 118.50p 119.20p 227461
08/05/2012 122.80p 122.91p 120.00p 120.00p 292008
04/05/2012 124.70p 125.00p 122.36p 122.60p 188849
03/05/2012 125.60p 125.70p 124.20p 124.70p 145109
02/05/2012 126.30p 126.30p 124.90p 125.50p 121665
01/05/2012 125.00p 126.50p 124.80p 126.50p 160525
30/04/2012 126.40p 126.52p 125.10p 125.10p 162739
27/04/2012 124.00p 126.70p 124.00p 126.70p 186712
26/04/2012 124.30p 125.40p 124.03p 124.20p 193886
25/04/2012 124.30p 125.50p 124.30p 124.50p 133845
24/04/2012 123.80p 125.20p 123.40p 124.00p 142251
23/04/2012 124.80p 124.80p 122.90p 124.30p 245459
20/04/2012 125.10p 126.30p 124.90p 126.30p 128549
19/04/2012 126.10p 126.87p 125.80p 126.30p 125003
18/04/2012 126.80p 127.50p 126.00p 127.50p 80667
17/04/2012 124.60p 127.70p 124.60p 127.70p 90375
16/04/2012 125.60p 126.70p 124.60p 124.60p 176991
13/04/2012 126.10p 126.70p 124.20p 124.20p 184865
12/04/2012 124.50p 126.00p 123.60p 125.50p 135631
11/04/2012 123.00p 125.40p 122.30p 125.40p 402829
10/04/2012 125.40p 126.25p 123.50p 124.00p 204939
05/04/2012 125.00p 125.49p 124.31p 125.00p 249700
04/04/2012 127.10p 127.10p 124.20p 124.20p 219315
03/04/2012 128.40p 128.70p 127.40p 127.40p 218017
02/04/2012 126.60p 128.90p 125.40p 128.90p 324825
30/03/2012 126.00p 127.00p 125.65p 127.00p 125348
29/03/2012 126.50p 127.50p 125.20p 127.50p 247523
28/03/2012 127.20p 128.60p 127.20p 127.30p 157766
27/03/2012 128.80p 129.20p 127.90p 129.20p 204254
26/03/2012 128.80p 129.00p 127.70p 128.70p 77721
23/03/2012 128.30p 128.30p 126.50p 128.20p 160196
22/03/2012 128.20p 128.50p 127.00p 128.50p 142560
21/03/2012 128.90p 129.30p 127.96p 129.30p 212412
20/03/2012 128.60p 128.80p 127.40p 128.20p 151812
19/03/2012 129.80p 130.00p 128.78p 130.00p 399016
16/03/2012 127.50p 130.00p 127.50p 130.00p 521666
15/03/2012 128.90p 129.00p 127.60p 128.80p 257800
14/03/2012 129.30p 129.80p 128.70p 128.90p 269900
13/03/2012 127.50p 129.00p 127.10p 129.00p 304093
12/03/2012 126.00p 127.60p 126.00p 126.20p 135934
09/03/2012 126.70p 127.30p 126.00p 126.00p 81823
08/03/2012 126.10p 128.39p 126.00p 126.10p 226533
07/03/2012 125.40p 127.00p 124.70p 127.00p 154202
06/03/2012 128.40p 128.40p 125.60p 126.40p 348137
05/03/2012 127.70p 128.80p 127.00p 127.00p 190115
02/03/2012 128.40p 129.18p 128.00p 128.00p 80573
01/03/2012 127.80p 129.50p 127.80p 128.60p 101680
29/02/2012 128.80p 129.51p 128.10p 129.00p 157662
28/02/2012 128.90p 129.50p 127.70p 128.80p 238624
27/02/2012 127.20p 128.00p 126.80p 127.30p 274060
24/02/2012 129.40p 129.50p 128.15p 129.00p 171512
23/02/2012 128.90p 129.40p 128.20p 129.40p 64874
22/02/2012 128.50p 129.50p 128.01p 129.50p 265149
21/02/2012 128.80p 128.80p 127.60p 128.50p 180764
20/02/2012 126.50p 128.60p 126.50p 128.20p 168135
17/02/2012 126.80p 127.50p 124.37p 126.30p 232113
16/02/2012 124.50p 126.20p 124.50p 125.90p 97465
15/02/2012 127.40p 127.40p 126.00p 126.00p 302738
14/02/2012 126.30p 127.00p 125.70p 125.90p 122784
13/02/2012 126.40p 126.60p 125.30p 126.00p 128326
10/02/2012 125.60p 126.94p 124.70p 125.00p 208845
09/02/2012 126.80p 126.80p 125.50p 125.50p 126762
08/02/2012 127.00p 127.80p 126.00p 127.00p 225918
07/02/2012 125.80p 127.00p 125.30p 127.00p 243964
06/02/2012 126.00p 126.50p 125.25p 126.50p 232129
03/02/2012 123.60p 126.00p 123.60p 125.50p 250254
02/02/2012 124.00p 125.80p 122.90p 125.00p 286608
01/02/2012 122.00p 124.70p 121.79p 124.70p 228925
31/01/2012 122.20p 122.60p 120.50p 120.50p 197618
30/01/2012 122.00p 122.00p 120.50p 120.80p 283007
27/01/2012 122.60p 123.19p 121.90p 121.90p 82166
26/01/2012 123.10p 123.60p 122.52p 122.80p 155990
25/01/2012 122.70p 123.26p 121.50p 122.00p 175555
24/01/2012 122.20p 123.70p 121.90p 123.70p 260295
23/01/2012 122.70p 123.40p 121.79p 122.90p 162110
20/01/2012 123.00p 123.00p 121.11p 122.60p 101029
19/01/2012 120.20p 123.00p 120.20p 123.00p 342979
18/01/2012 119.50p 120.70p 119.25p 120.70p 119122
17/01/2012 121.00p 122.00p 119.50p 119.50p 76678
16/01/2012 119.50p 120.00p 118.41p 120.00p 78338
13/01/2012 119.90p 120.22p 118.72p 118.80p 63468
12/01/2012 119.70p 120.00p 118.80p 120.00p 134735
11/01/2012 120.30p 120.30p 119.11p 120.00p 68289
10/01/2012 119.60p 120.30p 119.30p 119.50p 146523
09/01/2012 119.50p 120.00p 118.90p 118.90p 389843
06/01/2012 117.30p 119.80p 117.00p 119.40p 594371
05/01/2012 117.10p 117.90p 116.10p 116.10p 110133
04/01/2012 119.00p 119.09p 117.10p 117.40p 75143
03/01/2012 116.40p 119.00p 115.90p 119.00p 108134
30/12/2011 115.30p 116.30p 115.00p 115.00p 36803
29/12/2011 114.90p 116.00p 114.60p 114.60p 63722
28/12/2011 115.40p 115.79p 114.50p 114.50p 71726
23/12/2011 115.10p 116.30p 114.80p 115.00p 25405
22/12/2011 114.90p 115.00p 113.80p 114.90p 60630
21/12/2011 115.40p 115.40p 113.40p 113.80p 67915
20/12/2011 113.90p 114.30p 112.20p 114.30p 125889
19/12/2011 113.60p 114.80p 113.20p 113.80p 127182
16/12/2011 114.50p 115.60p 114.40p 115.60p 220075
15/12/2011 114.70p 115.50p 114.00p 114.20p 114587
14/12/2011 116.50p 116.63p 114.10p 114.80p 268207
13/12/2011 115.50p 117.70p 115.50p 116.80p 186958
12/12/2011 116.50p 117.35p 114.00p 114.00p 158735
09/12/2011 116.00p 118.10p 115.50p 116.90p 133573
08/12/2011 119.90p 120.20p 116.50p 116.50p 179060
07/12/2011 121.10p 121.10p 118.40p 119.00p 206522
06/12/2011 121.00p 121.70p 120.00p 121.70p 245529
05/12/2011 121.50p 122.30p 121.00p 122.20p 321359
02/12/2011 118.40p 122.40p 118.40p 121.40p 133655
01/12/2011 120.40p 120.40p 118.20p 119.70p 140743
30/11/2011 114.50p 121.40p 114.30p 121.40p 253670
29/11/2011 115.90p 116.50p 114.34p 116.50p 182527
28/11/2011 115.30p 116.50p 114.40p 116.40p 158886
25/11/2011 111.80p 113.48p 111.20p 112.90p 150232
24/11/2011 112.40p 113.58p 111.60p 112.50p 135430
23/11/2011 113.60p 113.70p 112.50p 113.10p 105868
22/11/2011 115.30p 115.50p 114.00p 114.90p 194244
21/11/2011 115.40p 116.70p 113.50p 114.70p 308816
18/11/2011 115.00p 116.90p 115.00p 115.90p 73038
17/11/2011 116.70p 117.08p 115.70p 117.00p 151245
16/11/2011 118.50p 119.00p 117.00p 117.00p 179169
15/11/2011 118.60p 119.00p 117.69p 118.00p 160862
14/11/2011 119.90p 121.00p 118.40p 118.90p 123064
11/11/2011 118.80p 119.92p 118.30p 119.00p 71647
10/11/2011 115.90p 118.90p 115.64p 117.50p 205864
09/11/2011 121.30p 121.40p 117.80p 118.50p 157074
08/11/2011 119.00p 121.50p 119.00p 120.80p 240684
07/11/2011 118.60p 119.42p 117.05p 119.00p 171420
04/11/2011 120.00p 120.00p 118.70p 119.50p 97153
03/11/2011 116.00p 119.40p 116.00p 119.40p 197421
02/11/2011 119.80p 119.90p 117.40p 117.50p 193867
01/11/2011 119.60p 119.60p 116.10p 118.40p 215533
31/10/2011 122.70p 123.20p 120.10p 120.10p 382816
28/10/2011 123.50p 124.60p 122.60p 123.70p 137355
27/10/2011 121.80p 124.00p 120.10p 123.40p 255736
26/10/2011 118.80p 120.70p 118.70p 118.70p 142023
25/10/2011 118.50p 120.50p 118.50p 120.00p 212423
24/10/2011 118.40p 119.70p 117.96p 119.70p 172183
21/10/2011 116.50p 118.30p 116.50p 117.00p 158346
20/10/2011 115.20p 117.40p 114.90p 115.40p 76945
19/10/2011 117.00p 118.10p 116.80p 118.00p 50167
18/10/2011 115.00p 116.50p 114.50p 116.50p 70708
17/10/2011 119.70p 119.70p 115.90p 115.90p 209217
14/10/2011 116.50p 118.83p 116.10p 118.25p 93951

*Close Price adjusted for both dividends and splits