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
13/10/2011 119.10p 120.00p 116.80p 117.20p 163941
12/10/2011 117.00p 120.00p 117.00p 119.10p 171563
11/10/2011 117.40p 118.50p 116.90p 118.50p 249601
10/10/2011 116.00p 118.50p 115.00p 117.00p 192498
07/10/2011 113.60p 116.05p 113.60p 115.60p 380582
06/10/2011 112.00p 114.50p 110.50p 114.10p 190313
05/10/2011 109.30p 112.00p 109.30p 110.00p 217208
04/10/2011 110.00p 111.30p 107.40p 109.00p 375075
03/10/2011 111.30p 112.20p 110.97p 112.00p 140162
30/09/2011 115.50p 115.50p 112.30p 114.00p 44400
29/09/2011 114.10p 116.10p 114.10p 115.50p 93044
28/09/2011 116.90p 117.30p 116.10p 116.50p 71873
27/09/2011 115.50p 117.50p 115.00p 117.50p 107368
26/09/2011 111.00p 114.50p 111.00p 113.50p 230748
23/09/2011 112.50p 113.60p 110.30p 113.60p 211451
22/09/2011 114.80p 114.80p 110.99p 112.40p 166858
21/09/2011 116.50p 117.70p 114.80p 114.80p 105125
20/09/2011 115.50p 118.10p 115.40p 115.40p 163569
19/09/2011 116.00p 116.80p 115.50p 115.50p 127332
16/09/2011 118.00p 119.10p 117.10p 119.00p 356289
15/09/2011 117.00p 117.90p 116.00p 117.20p 79216
14/09/2011 114.50p 116.50p 113.50p 116.00p 116130
13/09/2011 113.20p 114.10p 111.90p 113.20p 223092
12/09/2011 113.00p 114.30p 112.00p 113.25p 188578
09/09/2011 117.10p 118.80p 114.00p 114.00p 70134
08/09/2011 119.50p 120.20p 117.10p 117.10p 235876
07/09/2011 118.00p 119.50p 118.00p 119.00p 284159
06/09/2011 117.00p 118.60p 115.50p 118.60p 80887
05/09/2011 117.00p 117.75p 115.00p 115.40p 158318
02/09/2011 122.00p 122.00p 118.30p 118.30p 144695
01/09/2011 121.70p 123.40p 121.50p 122.00p 252580
31/08/2011 119.00p 123.00p 117.70p 123.00p 241537
30/08/2011 118.50p 119.28p 117.10p 117.70p 238497
26/08/2011 116.50p 116.88p 114.40p 116.70p 174111
25/08/2011 117.50p 118.60p 116.20p 116.20p 132725
24/08/2011 116.30p 118.00p 116.10p 117.50p 69412
23/08/2011 118.00p 118.50p 115.40p 117.00p 219891
22/08/2011 116.00p 118.40p 115.50p 117.80p 227553
19/08/2011 116.20p 117.20p 113.60p 117.20p 213901
18/08/2011 120.80p 121.80p 114.90p 116.40p 321824
17/08/2011 121.50p 122.60p 121.00p 121.60p 127364
16/08/2011 121.50p 123.00p 120.10p 122.00p 273072
15/08/2011 122.10p 123.00p 121.10p 123.00p 130892
12/08/2011 117.00p 121.80p 117.00p 121.50p 336384
11/08/2011 115.20p 118.60p 113.71p 118.60p 240133
10/08/2011 118.20p 119.20p 113.00p 113.00p 366733
09/08/2011 113.80p 116.50p 109.60p 116.50p 382109
08/08/2011 118.00p 119.80p 114.90p 114.90p 371655
05/08/2011 121.40p 121.90p 116.70p 121.00p 416398
04/08/2011 127.10p 128.00p 122.90p 124.40p 221822
03/08/2011 128.00p 128.00p 125.40p 125.40p 117546
02/08/2011 129.10p 129.70p 128.40p 128.60p 128278
01/08/2011 131.20p 132.99p 129.50p 130.00p 178513
29/07/2011 131.00p 131.69p 129.30p 129.30p 119662
28/07/2011 131.00p 132.30p 130.00p 131.90p 180316
27/07/2011 133.30p 133.45p 131.80p 132.00p 179993
26/07/2011 133.10p 134.00p 132.90p 134.00p 206222
25/07/2011 132.10p 133.40p 132.10p 133.00p 131027
22/07/2011 133.30p 135.40p 133.30p 133.60p 136763
21/07/2011 133.30p 134.10p 131.40p 133.00p 130772
20/07/2011 133.10p 133.30p 132.70p 133.20p 109692
19/07/2011 131.50p 132.30p 131.50p 131.70p 405058
18/07/2011 132.20p 132.90p 131.60p 132.20p 195370
15/07/2011 133.80p 135.20p 132.75p 134.20p 355249
14/07/2011 134.50p 135.10p 133.50p 135.10p 179283
13/07/2011 135.30p 135.90p 134.30p 135.50p 84814
12/07/2011 134.30p 136.20p 132.80p 134.70p 346369
11/07/2011 136.20p 136.39p 135.00p 135.80p 245979
08/07/2011 138.00p 138.10p 135.90p 136.00p 288233
07/07/2011 136.00p 137.70p 135.85p 137.60p 153277
06/07/2011 135.80p 135.80p 134.13p 134.90p 200456
05/07/2011 136.20p 136.50p 135.15p 135.20p 175409
04/07/2011 135.50p 136.30p 135.50p 136.20p 99604
01/07/2011 135.00p 136.30p 133.85p 136.00p 115792
30/06/2011 133.30p 136.00p 132.60p 136.00p 128046
29/06/2011 133.10p 133.50p 132.55p 133.50p 63742
28/06/2011 131.70p 132.50p 131.61p 132.40p 82743
27/06/2011 131.50p 132.50p 131.20p 132.50p 83107
24/06/2011 131.30p 131.50p 130.10p 130.30p 82249
23/06/2011 132.00p 132.40p 129.50p 130.00p 183026
22/06/2011 132.00p 132.90p 132.00p 132.90p 198005
21/06/2011 131.80p 133.00p 130.81p 133.00p 215707
20/06/2011 129.20p 131.60p 128.50p 131.00p 337334
17/06/2011 129.10p 131.30p 129.00p 129.60p 781798
16/06/2011 130.20p 130.81p 129.00p 130.70p 162652
15/06/2011 133.20p 133.20p 131.50p 131.50p 85424
14/06/2011 132.80p 134.00p 132.50p 134.00p 115937
13/06/2011 132.50p 133.50p 131.55p 133.00p 204493
10/06/2011 134.50p 135.40p 131.30p 131.30p 164268
09/06/2011 135.10p 136.40p 134.80p 136.10p 204842
08/06/2011 135.40p 137.00p 134.80p 135.50p 285495
07/06/2011 135.70p 138.30p 135.50p 137.90p 316952
06/06/2011 136.40p 136.80p 135.06p 136.20p 309388
03/06/2011 136.70p 138.00p 135.00p 136.00p 142279
02/06/2011 134.20p 137.70p 133.60p 136.20p 229997
01/06/2011 138.20p 138.20p 135.00p 135.00p 198903
31/05/2011 137.50p 138.50p 136.60p 138.00p 204116
27/05/2011 136.00p 137.00p 135.30p 137.00p 71138
26/05/2011 135.60p 135.76p 134.31p 135.70p 89816
25/05/2011 134.60p 135.50p 133.39p 134.50p 227644
24/05/2011 134.60p 135.60p 134.60p 135.60p 187139
23/05/2011 134.60p 135.00p 133.80p 134.00p 168882
20/05/2011 136.50p 137.00p 135.50p 135.50p 71120
19/05/2011 135.40p 137.00p 135.25p 136.70p 128196
18/05/2011 135.00p 136.00p 134.40p 136.00p 260690
17/05/2011 134.90p 135.90p 133.50p 133.50p 200563
16/05/2011 135.00p 135.70p 134.00p 135.00p 280761
13/05/2011 137.00p 137.40p 135.90p 136.40p 91079
12/05/2011 136.20p 137.00p 135.10p 136.50p 322524
11/05/2011 138.50p 139.20p 137.00p 137.00p 154552
10/05/2011 137.00p 139.30p 137.00p 138.60p 258503
09/05/2011 136.50p 137.10p 136.30p 137.10p 258809
06/05/2011 134.90p 137.00p 133.80p 137.00p 370861
05/05/2011 137.80p 137.80p 135.50p 136.80p 190318
04/05/2011 138.50p 138.70p 137.00p 137.20p 234712
03/05/2011 137.30p 139.50p 136.65p 139.40p 241041
28/04/2011 136.90p 137.90p 136.70p 137.50p 102531
27/04/2011 136.60p 137.39p 136.00p 136.00p 496271
26/04/2011 135.90p 137.30p 135.90p 137.30p 154928
21/04/2011 136.60p 136.90p 135.70p 135.70p 116504
20/04/2011 134.80p 136.30p 134.23p 135.90p 161863
19/04/2011 132.30p 133.70p 132.30p 133.60p 206424
18/04/2011 135.50p 135.80p 132.30p 132.40p 166433
15/04/2011 135.90p 136.00p 134.90p 135.80p 262897
14/04/2011 134.50p 135.70p 134.35p 134.60p 164284
13/04/2011 135.90p 136.70p 135.20p 135.50p 219892
12/04/2011 136.00p 136.90p 134.60p 135.20p 406666
11/04/2011 138.00p 138.20p 137.00p 137.60p 109742
08/04/2011 136.50p 138.50p 136.35p 138.50p 165783
07/04/2011 136.00p 136.40p 135.20p 136.40p 243442
06/04/2011 136.20p 136.50p 135.03p 135.60p 335868
05/04/2011 136.70p 136.70p 134.75p 135.60p 356346
04/04/2011 135.30p 136.00p 134.45p 135.50p 355452
01/04/2011 135.20p 135.20p 133.50p 135.10p 354518
31/03/2011 133.60p 135.00p 133.50p 133.80p 292066
30/03/2011 136.00p 136.00p 133.50p 133.50p 182244
29/03/2011 134.10p 135.98p 133.10p 133.60p 260307
28/03/2011 132.50p 133.10p 131.70p 132.70p 230298
25/03/2011 132.60p 133.50p 131.95p 132.50p 225160
24/03/2011 129.30p 131.90p 129.10p 131.60p 231041
23/03/2011 129.50p 129.60p 128.10p 128.40p 203983
22/03/2011 129.50p 130.40p 129.00p 129.00p 261761
21/03/2011 127.40p 129.45p 126.60p 129.20p 160190
18/03/2011 126.90p 128.20p 125.60p 125.60p 505273
17/03/2011 125.90p 127.10p 124.35p 125.50p 340488
16/03/2011 127.60p 127.90p 124.00p 124.00p 292764
15/03/2011 125.60p 128.00p 123.90p 127.00p 271772
14/03/2011 129.10p 131.00p 128.30p 128.30p 316711
11/03/2011 129.50p 130.20p 129.00p 130.20p 233678
10/03/2011 132.50p 133.74p 130.40p 130.40p 148160
09/03/2011 134.00p 135.13p 133.40p 134.70p 244127
08/03/2011 136.50p 137.99p 134.90p 136.20p 161843
07/03/2011 135.50p 137.30p 135.50p 136.00p 211829
04/03/2011 134.20p 136.00p 134.20p 135.00p 188314
03/03/2011 134.00p 135.90p 134.00p 135.90p 177050
02/03/2011 133.00p 134.50p 132.00p 133.40p 112720
01/03/2011 136.40p 137.15p 134.00p 134.00p 128715
28/02/2011 136.80p 136.82p 135.00p 135.00p 378608
25/02/2011 135.00p 137.30p 135.00p 137.20p 106662
24/02/2011 134.00p 135.00p 133.20p 135.00p 188357
23/02/2011 136.00p 136.50p 134.90p 135.30p 139750
22/02/2011 135.10p 137.90p 134.40p 137.00p 126908
21/02/2011 138.40p 138.60p 136.10p 136.40p 175412
18/02/2011 139.00p 139.40p 137.50p 137.50p 171536
17/02/2011 138.00p 139.50p 137.70p 139.50p 422710
16/02/2011 138.12p 139.40p 137.70p 139.10p 163846
15/02/2011 137.70p 139.20p 137.60p 137.60p 104175
14/02/2011 139.00p 139.50p 137.60p 139.50p 128562
11/02/2011 135.80p 138.50p 135.00p 138.50p 301848
10/02/2011 136.50p 136.50p 134.97p 135.60p 240180
09/02/2011 137.70p 137.70p 136.03p 136.50p 130396
08/02/2011 137.00p 138.00p 135.25p 138.00p 221483
07/02/2011 135.80p 137.00p 135.80p 136.50p 181832
04/02/2011 135.00p 135.90p 134.70p 135.50p 159360
03/02/2011 135.00p 136.10p 134.10p 134.60p 246464
02/02/2011 135.90p 136.78p 135.00p 136.40p 148495
01/02/2011 135.00p 136.90p 133.70p 136.90p 212535
31/01/2011 134.40p 134.90p 133.00p 133.50p 191280
28/01/2011 135.00p 135.90p 134.30p 135.00p 143422
27/01/2011 135.80p 137.40p 134.00p 134.00p 152333
26/01/2011 136.60p 137.90p 136.50p 137.00p 124295
25/01/2011 136.00p 137.14p 135.10p 135.80p 223440
24/01/2011 136.20p 136.70p 135.00p 136.70p 184692
21/01/2011 134.80p 136.80p 134.70p 135.00p 164083
20/01/2011 136.50p 137.10p 134.70p 135.20p 258389
19/01/2011 138.20p 139.10p 137.19p 137.70p 191343
18/01/2011 138.40p 139.32p 138.30p 139.30p 142506
17/01/2011 138.20p 138.50p 137.50p 137.70p 253515
14/01/2011 138.30p 139.10p 138.30p 138.80p 78052
13/01/2011 140.00p 140.00p 138.24p 139.80p 179254
12/01/2011 139.50p 139.90p 138.10p 139.50p 79385
11/01/2011 138.50p 140.50p 138.50p 140.50p 233884
10/01/2011 138.00p 139.10p 138.00p 138.00p 204147
07/01/2011 139.50p 139.90p 138.50p 139.00p 215274
06/01/2011 139.70p 140.70p 139.00p 139.50p 154552
05/01/2011 138.00p 139.80p 137.60p 139.80p 117926
04/01/2011 136.70p 138.50p 136.20p 138.00p 157929
31/12/2010 136.50p 137.54p 135.30p 135.30p 89726
30/12/2010 136.50p 137.40p 136.20p 136.60p 115304
29/12/2010 137.40p 138.00p 136.10p 138.00p 157928

*Close Price adjusted for both dividends and splits