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
11/10/2010 128.70p 129.85p 128.10p 129.10p 323987
08/10/2010 129.00p 129.70p 128.10p 128.10p 548086
07/10/2010 128.50p 129.70p 128.20p 128.60p 92811
06/10/2010 128.70p 129.50p 128.40p 129.00p 284605
05/10/2010 125.00p 128.70p 125.00p 128.70p 146904
04/10/2010 125.00p 126.50p 125.00p 126.00p 136141
01/10/2010 125.70p 126.50p 125.10p 126.30p 207811
30/09/2010 123.50p 125.80p 123.20p 125.50p 301907
29/09/2010 124.90p 125.20p 123.50p 123.50p 99018
28/09/2010 125.00p 125.00p 122.60p 124.30p 213550
27/09/2010 126.00p 127.00p 125.00p 125.00p 171548
24/09/2010 123.60p 126.40p 123.10p 126.00p 173945
23/09/2010 125.80p 126.44p 123.30p 123.40p 171032
22/09/2010 126.00p 126.10p 124.90p 125.10p 225644
21/09/2010 125.90p 127.70p 125.90p 126.60p 363040
20/09/2010 123.90p 127.00p 123.90p 127.00p 83718
17/09/2010 125.10p 125.40p 123.60p 124.20p 522910
16/09/2010 124.30p 125.50p 123.60p 123.90p 177533
15/09/2010 124.90p 126.00p 124.30p 125.10p 152786
14/09/2010 125.40p 125.50p 124.50p 124.80p 141842
13/09/2010 125.50p 126.20p 124.70p 125.70p 417686
10/09/2010 122.50p 124.50p 122.30p 124.10p 137298
09/09/2010 122.70p 124.00p 121.70p 123.70p 165158
08/09/2010 121.50p 123.70p 120.90p 123.00p 321228
07/09/2010 123.90p 124.30p 122.60p 123.40p 126873
06/09/2010 124.00p 124.70p 124.00p 124.30p 142441
03/09/2010 122.50p 124.70p 122.50p 123.00p 95102
02/09/2010 120.50p 123.70p 120.50p 123.00p 200862
01/09/2010 117.60p 121.80p 117.40p 121.80p 179080
31/08/2010 115.40p 117.80p 115.20p 117.80p 197952
27/08/2010 116.10p 117.90p 116.00p 117.90p 83677
26/08/2010 115.70p 117.30p 115.40p 116.60p 133489
25/08/2010 115.70p 116.20p 114.00p 115.30p 88047
24/08/2010 117.30p 119.00p 115.20p 115.80p 379936
23/08/2010 117.80p 119.70p 117.70p 119.00p 304637
20/08/2010 117.10p 118.30p 117.00p 118.20p 81243
19/08/2010 119.80p 119.90p 117.40p 117.50p 192820
18/08/2010 118.40p 119.80p 118.40p 119.00p 121176
17/08/2010 119.40p 120.60p 118.40p 120.10p 176313
16/08/2010 119.10p 119.80p 117.80p 119.50p 123579
13/08/2010 119.40p 119.80p 118.20p 119.40p 153870
12/08/2010 117.70p 118.70p 117.30p 118.70p 67861
11/08/2010 120.40p 120.50p 117.40p 117.40p 139120
10/08/2010 121.50p 121.70p 120.00p 120.00p 299940
09/08/2010 119.90p 122.90p 119.70p 122.00p 363942
06/08/2010 120.50p 122.50p 117.20p 117.20p 298976
05/08/2010 120.70p 121.00p 119.80p 120.50p 158105
04/08/2010 119.00p 120.80p 118.20p 120.80p 155626
03/08/2010 119.00p 120.00p 118.80p 119.20p 191005
02/08/2010 119.00p 120.50p 119.00p 120.00p 95899
30/07/2010 120.30p 120.30p 118.00p 118.00p 240609
29/07/2010 120.50p 120.50p 119.40p 120.30p 215746
28/07/2010 121.30p 121.30p 119.00p 119.00p 347604
27/07/2010 121.70p 122.10p 120.00p 120.60p 221029
26/07/2010 120.00p 121.50p 118.90p 121.40p 461643
23/07/2010 118.90p 119.50p 118.90p 119.50p 234517
22/07/2010 116.10p 119.50p 115.80p 119.50p 473781
21/07/2010 115.50p 117.80p 115.50p 116.80p 469645
20/07/2010 116.00p 117.40p 115.10p 117.40p 357167
19/07/2010 115.70p 116.90p 115.00p 115.30p 104110
16/07/2010 117.00p 117.80p 115.50p 115.80p 169345
15/07/2010 117.60p 118.00p 115.90p 116.10p 209337
14/07/2010 120.00p 120.20p 118.10p 118.10p 387957
13/07/2010 116.00p 120.50p 116.00p 120.00p 1410684
12/07/2010 114.50p 117.00p 113.90p 117.00p 146456
09/07/2010 114.60p 116.00p 113.20p 113.20p 531734
08/07/2010 113.40p 115.20p 113.00p 114.40p 414435
07/07/2010 108.50p 112.40p 108.20p 112.20p 291206
06/07/2010 108.00p 111.00p 107.50p 111.00p 1865185
05/07/2010 107.20p 108.00p 107.00p 107.90p 117525
02/07/2010 105.00p 107.20p 105.00p 107.00p 202829
01/07/2010 106.00p 107.30p 104.50p 105.00p 237172
30/06/2010 106.60p 108.10p 106.60p 107.00p 194999
29/06/2010 108.50p 109.50p 107.00p 107.00p 315913
28/06/2010 109.40p 110.90p 109.40p 110.90p 305137
25/06/2010 110.10p 111.20p 109.00p 109.10p 90337
24/06/2010 111.80p 112.20p 109.50p 109.50p 92293
23/06/2010 112.00p 112.50p 110.30p 110.40p 235280
22/06/2010 114.00p 114.00p 112.42p 112.50p 255135
21/06/2010 114.70p 115.00p 113.50p 115.00p 184488
18/06/2010 113.90p 114.80p 113.00p 114.10p 833638
17/06/2010 113.60p 114.30p 113.00p 113.50p 61031
16/06/2010 113.10p 113.80p 112.40p 112.40p 72381
15/06/2010 110.40p 113.50p 110.40p 113.20p 264796
14/06/2010 111.50p 112.80p 111.30p 112.60p 243492
11/06/2010 109.80p 111.40p 109.50p 110.80p 163565
10/06/2010 107.40p 110.30p 107.10p 109.80p 154116
09/06/2010 109.50p 109.90p 107.50p 109.30p 274560
08/06/2010 110.30p 110.40p 108.70p 109.50p 593887
07/06/2010 109.00p 110.90p 108.70p 109.40p 391314
04/06/2010 112.90p 114.10p 110.30p 111.00p 236861
03/06/2010 111.80p 114.00p 111.80p 114.00p 295212
02/06/2010 107.10p 111.10p 107.10p 111.10p 222801
01/06/2010 109.60p 109.60p 107.60p 109.40p 199357
28/05/2010 112.50p 112.50p 110.00p 110.00p 233620
27/05/2010 110.50p 112.50p 109.30p 112.50p 343945
26/05/2010 108.40p 109.30p 107.70p 108.00p 230804
25/05/2010 105.10p 107.00p 104.10p 107.00p 320605
24/05/2010 109.40p 109.40p 107.00p 108.20p 201113
21/05/2010 106.60p 108.10p 105.00p 107.70p 254301
20/05/2010 109.70p 111.40p 106.00p 107.40p 306884
19/05/2010 110.90p 111.70p 109.00p 109.00p 377350
18/05/2010 112.50p 113.30p 111.90p 111.90p 165343
17/05/2010 110.40p 113.00p 110.40p 111.60p 260919
14/05/2010 114.50p 114.50p 110.90p 111.50p 113145
13/05/2010 114.90p 115.00p 113.20p 114.90p 369734
12/05/2010 112.30p 113.90p 111.50p 113.80p 489102
11/05/2010 110.80p 112.40p 110.00p 112.40p 417760
10/05/2010 110.00p 114.80p 110.00p 113.00p 549207
07/05/2010 109.10p 110.60p 105.90p 107.50p 512992
06/05/2010 111.80p 112.90p 110.50p 110.50p 434591
05/05/2010 113.30p 114.10p 111.30p 111.80p 506033
04/05/2010 116.00p 116.80p 112.70p 112.70p 363878
30/04/2010 118.00p 118.00p 115.70p 116.40p 314717
29/04/2010 117.60p 118.00p 117.10p 117.40p 337356
28/04/2010 117.50p 118.10p 116.02p 117.30p 183466
27/04/2010 120.00p 120.00p 117.50p 117.50p 237766
26/04/2010 121.00p 121.40p 120.00p 120.50p 246090
23/04/2010 119.30p 120.60p 118.80p 120.60p 230624
22/04/2010 120.00p 120.60p 117.80p 117.80p 351060
21/04/2010 120.90p 121.20p 119.00p 120.10p 260295
20/04/2010 119.80p 120.80p 119.40p 120.80p 257418
19/04/2010 120.00p 120.10p 119.00p 119.60p 395189
16/04/2010 121.60p 122.70p 120.00p 121.20p 192586
15/04/2010 121.60p 122.80p 121.10p 122.50p 132405
14/04/2010 122.00p 122.50p 121.20p 122.40p 339732
13/04/2010 120.70p 121.70p 120.30p 120.30p 114123
12/04/2010 121.00p 122.00p 121.00p 122.00p 285899
09/04/2010 120.60p 121.50p 120.10p 121.00p 503108
08/04/2010 119.20p 120.00p 119.00p 119.50p 226805
07/04/2010 120.50p 120.50p 119.80p 120.50p 155153
06/04/2010 120.20p 120.70p 119.61p 120.30p 484781
01/04/2010 119.80p 120.25p 119.00p 119.40p 476995
31/03/2010 120.10p 120.50p 119.00p 119.20p 276864
30/03/2010 120.90p 120.90p 119.81p 120.00p 134645
29/03/2010 120.40p 120.96p 119.40p 120.40p 195674
26/03/2010 120.80p 121.40p 120.20p 120.90p 176143
25/03/2010 119.10p 121.90p 119.00p 121.40p 339306
24/03/2010 119.80p 120.30p 118.10p 119.90p 142462
23/03/2010 120.60p 120.90p 119.00p 119.00p 457003
22/03/2010 119.30p 119.60p 117.40p 119.60p 156996
19/03/2010 120.00p 120.90p 118.50p 119.70p 519603
18/03/2010 119.40p 119.60p 118.50p 118.80p 158545
17/03/2010 118.50p 119.90p 118.50p 119.50p 187872
16/03/2010 118.40p 119.40p 118.33p 119.00p 181411
15/03/2010 118.70p 119.40p 117.70p 118.00p 567128
12/03/2010 117.50p 118.70p 117.31p 118.00p 221017
11/03/2010 118.30p 118.40p 116.60p 117.00p 201826
10/03/2010 117.00p 118.50p 117.00p 118.50p 161044
09/03/2010 117.90p 118.90p 117.90p 118.30p 449279
08/03/2010 118.00p 119.00p 116.70p 119.00p 234704
05/03/2010 115.90p 117.90p 115.90p 117.90p 287454
04/03/2010 114.10p 116.00p 114.10p 116.00p 337973
03/03/2010 115.00p 115.10p 112.80p 114.30p 288552
02/03/2010 112.50p 114.70p 112.00p 114.70p 247633
01/03/2010 112.50p 113.50p 111.50p 113.50p 310667
26/02/2010 111.90p 111.90p 111.00p 111.80p 401494
25/02/2010 111.70p 112.00p 109.60p 111.00p 220827
24/02/2010 110.50p 111.90p 109.70p 111.80p 98998
23/02/2010 111.60p 112.20p 110.00p 110.20p 174731
22/02/2010 112.50p 113.70p 111.40p 111.50p 157094
19/02/2010 111.00p 113.60p 111.00p 112.90p 203605
18/02/2010 110.00p 111.80p 110.00p 111.80p 220021
17/02/2010 109.60p 111.10p 109.50p 110.50p 564110
16/02/2010 109.30p 109.30p 107.71p 109.20p 381233
15/02/2010 107.50p 108.40p 107.30p 107.60p 426919
12/02/2010 108.90p 108.90p 106.50p 107.10p 496581
11/02/2010 107.60p 108.40p 106.70p 107.30p 259294
10/02/2010 107.00p 108.80p 106.00p 106.00p 490443
09/02/2010 106.50p 107.40p 106.10p 106.40p 169101
08/02/2010 106.30p 107.00p 105.30p 106.30p 306810
05/02/2010 106.00p 106.50p 104.10p 104.10p 640811
04/02/2010 108.40p 108.50p 106.20p 106.40p 536152
03/02/2010 109.00p 109.20p 108.20p 108.80p 337194
02/02/2010 107.60p 108.70p 107.60p 108.50p 258055
01/02/2010 107.00p 107.80p 106.50p 107.50p 395415
29/01/2010 106.60p 108.20p 105.70p 106.20p 288621
28/01/2010 109.00p 109.50p 105.60p 105.60p 178714
27/01/2010 108.00p 108.05p 106.80p 107.00p 316585
26/01/2010 108.50p 109.30p 107.20p 108.20p 289925
25/01/2010 109.50p 111.39p 109.00p 109.00p 184454
22/01/2010 110.50p 111.29p 109.20p 109.50p 343369
21/01/2010 113.50p 114.50p 109.60p 109.60p 161346
20/01/2010 115.30p 115.30p 112.00p 112.00p 90476
19/01/2010 115.00p 116.38p 113.50p 115.30p 242565
18/01/2010 115.00p 116.10p 114.40p 114.40p 48236
15/01/2010 115.40p 115.88p 114.40p 114.40p 81384
14/01/2010 115.50p 116.18p 114.70p 114.70p 89181
13/01/2010 116.00p 116.00p 114.60p 116.00p 82183
12/01/2010 116.50p 116.80p 114.60p 116.00p 159213
11/01/2010 116.50p 117.60p 116.50p 117.00p 538759
08/01/2010 115.30p 116.00p 114.80p 116.00p 403838
07/01/2010 115.00p 115.30p 114.30p 115.20p 104795
06/01/2010 115.00p 115.00p 114.00p 114.70p 99851
05/01/2010 113.70p 114.80p 113.70p 114.70p 195263
04/01/2010 112.60p 113.80p 112.20p 113.80p 162978
31/12/2009 112.40p 112.40p 111.60p 112.00p 175147
30/12/2009 112.70p 112.80p 111.50p 112.00p 108345
29/12/2009 111.80p 112.80p 111.00p 112.80p 74278
24/12/2009 111.50p 111.80p 111.33p 111.50p 25107

*Close Price adjusted for both dividends and splits