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
08/04/2020 96.00p 96.64p 91.20p 96.00p 342244
07/04/2020 94.00p 96.60p 91.60p 92.80p 278205
06/04/2020 90.40p 92.53p 86.20p 90.40p 888894
03/04/2020 85.20p 88.52p 85.20p 87.40p 314509
02/04/2020 85.80p 90.60p 84.20p 89.00p 345919
01/04/2020 84.20p 89.65p 83.00p 89.00p 521065
31/03/2020 82.20p 90.20p 82.20p 90.20p 579895
30/03/2020 75.00p 85.50p 73.60p 84.00p 565679
27/03/2020 76.00p 79.20p 74.00p 75.80p 202867
26/03/2020 74.00p 78.76p 72.92p 77.00p 525016
25/03/2020 74.80p 77.80p 73.00p 76.00p 638938
24/03/2020 76.00p 77.00p 72.00p 72.80p 690322
23/03/2020 68.80p 70.80p 66.20p 70.80p 636259
20/03/2020 71.00p 80.00p 69.00p 71.80p 946504
19/03/2020 74.60p 75.00p 66.00p 69.00p 1422946
18/03/2020 87.00p 87.00p 75.00p 76.10p 494593
17/03/2020 90.80p 91.92p 85.50p 85.60p 958687
16/03/2020 96.80p 96.80p 90.00p 92.00p 584884
13/03/2020 97.60p 100.00p 97.00p 97.20p 788123
12/03/2020 99.20p 99.40p 94.58p 97.40p 491305
11/03/2020 101.50p 103.19p 101.00p 102.50p 305988
10/03/2020 101.00p 102.00p 100.15p 102.00p 401688
09/03/2020 100.00p 101.50p 97.79p 100.50p 796519
06/03/2020 103.50p 106.00p 103.50p 103.50p 319116
05/03/2020 108.00p 108.00p 106.85p 108.00p 274694
04/03/2020 108.50p 109.30p 107.00p 108.50p 278301
03/03/2020 108.50p 109.00p 106.55p 109.00p 469219
02/03/2020 107.00p 107.59p 104.63p 106.50p 532164
28/02/2020 104.00p 105.68p 102.00p 104.00p 770700
27/02/2020 108.50p 108.50p 106.00p 108.00p 734730
26/02/2020 109.50p 110.00p 107.50p 110.00p 254848
25/02/2020 108.50p 109.75p 108.25p 109.50p 227461
24/02/2020 108.50p 109.49p 108.00p 108.50p 321872
21/02/2020 110.00p 112.00p 110.00p 111.00p 376495
20/02/2020 111.50p 111.50p 110.50p 111.00p 353643
19/02/2020 111.00p 112.00p 110.73p 111.50p 334456
18/02/2020 111.50p 111.50p 110.40p 110.50p 153523
17/02/2020 110.50p 111.75p 109.87p 111.00p 298943
14/02/2020 110.50p 112.22p 110.00p 110.00p 1195857
13/02/2020 112.50p 113.06p 110.00p 110.00p 533880
12/02/2020 114.00p 114.50p 112.00p 112.00p 221740
11/02/2020 114.00p 114.82p 113.50p 113.50p 281348
10/02/2020 113.50p 115.30p 113.00p 113.50p 177198
07/02/2020 114.50p 116.00p 114.00p 115.00p 2524933
06/02/2020 115.00p 115.35p 113.57p 115.00p 244116
05/02/2020 110.00p 114.25p 110.00p 113.00p 239157
04/02/2020 110.50p 111.50p 110.00p 111.50p 321741
03/02/2020 110.00p 110.73p 109.48p 110.50p 156210
31/01/2020 110.50p 110.50p 109.00p 110.50p 337953
30/01/2020 110.00p 110.00p 109.00p 110.00p 557096
29/01/2020 109.50p 110.00p 108.77p 110.00p 129353
28/01/2020 108.50p 109.08p 107.88p 109.00p 285830
27/01/2020 109.00p 110.00p 107.70p 108.50p 672531
24/01/2020 110.00p 110.50p 108.70p 110.50p 470684
23/01/2020 109.00p 110.00p 109.00p 109.00p 503347
22/01/2020 108.50p 110.50p 108.50p 109.50p 578167
21/01/2020 109.00p 109.50p 108.00p 109.50p 728040
20/01/2020 111.00p 111.00p 110.00p 110.00p 1253959
17/01/2020 110.50p 110.50p 108.70p 110.00p 499568
16/01/2020 111.50p 111.50p 108.50p 109.50p 432968
15/01/2020 110.00p 110.50p 108.00p 108.00p 258882
14/01/2020 109.00p 110.00p 108.50p 109.00p 538454
13/01/2020 110.50p 110.50p 108.58p 109.00p 377237
10/01/2020 109.00p 110.78p 109.00p 110.00p 207613
09/01/2020 109.00p 110.50p 109.00p 110.00p 262186
08/01/2020 109.00p 110.00p 108.75p 109.00p 390268
07/01/2020 109.00p 109.30p 108.50p 108.50p 358326
06/01/2020 108.50p 109.75p 108.50p 108.50p 293548
03/01/2020 109.50p 110.25p 108.12p 108.50p 426933
02/01/2020 110.00p 111.25p 109.50p 109.50p 249368
31/12/2019 111.50p 111.50p 110.30p 111.50p 154897
30/12/2019 111.00p 111.00p 109.50p 110.25p 411745
27/12/2019 111.00p 111.00p 109.99p 111.00p 212415
24/12/2019 110.00p 111.50p 109.80p 111.50p 146780
23/12/2019 112.00p 112.50p 110.50p 111.00p 713651
20/12/2019 112.00p 112.00p 110.88p 112.00p 309828
19/12/2019 110.00p 112.00p 110.00p 112.00p 328408
18/12/2019 112.00p 112.00p 110.00p 112.00p 225681
17/12/2019 112.50p 112.50p 110.00p 112.50p 197329
16/12/2019 110.50p 111.37p 108.77p 111.00p 233350
13/12/2019 107.50p 110.50p 107.26p 110.50p 485755
12/12/2019 106.50p 108.00p 106.50p 108.00p 205083
11/12/2019 107.00p 107.01p 106.50p 107.00p 193972
10/12/2019 106.00p 107.00p 106.00p 107.00p 356413
09/12/2019 107.50p 107.50p 106.25p 106.50p 226439
06/12/2019 107.50p 107.70p 106.50p 107.50p 290546
05/12/2019 106.50p 106.92p 105.96p 106.50p 229709
04/12/2019 105.50p 106.75p 105.15p 106.75p 805570
03/12/2019 107.00p 107.00p 106.00p 106.50p 782795
02/12/2019 107.00p 107.14p 106.00p 107.00p 1607266
29/11/2019 110.00p 110.00p 107.00p 108.00p 592643
28/11/2019 109.00p 109.50p 108.50p 109.50p 1815810
27/11/2019 109.00p 110.00p 108.00p 108.50p 350875
26/11/2019 109.50p 110.25p 107.50p 107.50p 182014
25/11/2019 110.00p 110.75p 109.00p 109.00p 482616
22/11/2019 109.50p 111.06p 109.50p 110.00p 787228
21/11/2019 110.50p 111.00p 110.00p 110.00p 403334
20/11/2019 111.00p 111.04p 110.50p 110.50p 150592
19/11/2019 111.00p 111.05p 110.00p 110.50p 254773
18/11/2019 110.00p 110.59p 110.00p 110.25p 122346
15/11/2019 110.00p 110.60p 110.00p 110.50p 146235
14/11/2019 110.00p 110.77p 109.97p 110.00p 302415
13/11/2019 110.50p 110.50p 109.50p 109.50p 422872
12/11/2019 110.00p 111.48p 109.50p 110.00p 347346
11/11/2019 108.50p 110.57p 108.50p 110.00p 504492
08/11/2019 110.50p 110.50p 109.00p 109.50p 433169
07/11/2019 110.00p 110.50p 109.50p 109.50p 466296
06/11/2019 108.50p 110.00p 108.50p 110.00p 325843
05/11/2019 109.00p 110.10p 108.40p 110.00p 271801
04/11/2019 108.00p 108.65p 106.68p 108.50p 339861
01/11/2019 109.00p 109.00p 106.51p 107.50p 212574
31/10/2019 109.00p 109.00p 106.00p 107.00p 302208
30/10/2019 107.00p 108.28p 106.50p 106.50p 368370
29/10/2019 108.00p 108.00p 106.50p 106.50p 492765
28/10/2019 107.00p 108.50p 107.00p 108.50p 481959
25/10/2019 108.00p 108.50p 107.89p 108.50p 123014
24/10/2019 107.00p 108.50p 107.00p 108.00p 127887
23/10/2019 108.00p 108.26p 107.40p 108.00p 135536
22/10/2019 108.00p 108.11p 107.00p 107.50p 299951
21/10/2019 107.50p 108.61p 107.42p 108.25p 251904
18/10/2019 107.00p 109.06p 107.00p 108.50p 259481
17/10/2019 107.73p 108.33p 107.00p 108.00p 157548
16/10/2019 107.00p 107.75p 106.23p 107.75p 71776
15/10/2019 106.50p 108.00p 105.00p 108.00p 218869
14/10/2019 107.00p 108.00p 106.25p 108.00p 773919
11/10/2019 107.00p 107.50p 106.23p 107.25p 332857
10/10/2019 106.00p 107.37p 105.50p 107.00p 915392
09/10/2019 106.50p 107.10p 105.60p 106.50p 317048
08/10/2019 106.50p 106.75p 105.00p 106.50p 356243
07/10/2019 105.00p 106.35p 105.00p 106.25p 363949
04/10/2019 105.50p 107.50p 105.00p 106.50p 606847
03/10/2019 105.00p 106.00p 105.00p 105.50p 297723
02/10/2019 107.50p 107.89p 105.50p 105.50p 191960
01/10/2019 108.00p 108.50p 107.11p 108.50p 273813
30/09/2019 107.50p 108.00p 107.00p 108.00p 219795
27/09/2019 107.00p 108.00p 107.00p 108.00p 133834
26/09/2019 107.50p 107.50p 107.00p 107.50p 266453
25/09/2019 107.50p 108.50p 106.00p 108.50p 158479
24/09/2019 106.50p 108.00p 106.50p 108.00p 117225
23/09/2019 107.00p 108.00p 106.00p 107.50p 372955
20/09/2019 105.00p 107.50p 104.00p 107.50p 386569
19/09/2019 106.00p 106.00p 103.50p 104.50p 434665
18/09/2019 107.50p 107.50p 104.00p 106.00p 586566
17/09/2019 107.00p 107.50p 106.43p 107.50p 213035
16/09/2019 108.00p 108.90p 106.50p 106.50p 310744
13/09/2019 108.00p 109.00p 106.62p 109.00p 182423
12/09/2019 107.50p 108.00p 106.50p 108.00p 325377
11/09/2019 107.00p 108.50p 106.08p 108.50p 177436
10/09/2019 106.00p 106.50p 105.05p 106.50p 328349
09/09/2019 106.50p 106.50p 103.74p 106.00p 668669
06/09/2019 105.50p 106.00p 104.50p 106.00p 245116
05/09/2019 107.50p 108.10p 104.50p 106.00p 501694
04/09/2019 106.50p 108.50p 106.00p 108.00p 537831
03/09/2019 107.50p 107.50p 104.00p 107.00p 328975
02/09/2019 107.00p 107.14p 105.50p 107.00p 388323
30/08/2019 106.50p 107.00p 105.42p 107.00p 196987
29/08/2019 106.00p 106.22p 104.00p 106.00p 343689
28/08/2019 106.50p 106.50p 106.00p 106.50p 185260
27/08/2019 106.50p 107.18p 105.00p 107.00p 273289
23/08/2019 107.50p 108.50p 106.50p 108.00p 281497
22/08/2019 107.00p 108.00p 107.00p 108.00p 230779
21/08/2019 107.00p 108.50p 107.00p 108.50p 351425
20/08/2019 107.50p 108.00p 106.50p 108.00p 525190
19/08/2019 106.50p 107.50p 105.24p 107.50p 335156
16/08/2019 105.50p 106.64p 105.00p 106.50p 362347
15/08/2019 104.50p 105.45p 100.91p 105.00p 591108
14/08/2019 106.50p 106.53p 103.65p 105.00p 292502
13/08/2019 106.50p 107.50p 105.84p 107.50p 387903
12/08/2019 106.50p 107.50p 106.08p 107.50p 479326
09/08/2019 106.50p 107.00p 105.00p 107.00p 611964
08/08/2019 107.00p 108.45p 106.00p 106.75p 282656
07/08/2019 106.50p 107.00p 106.05p 107.00p 133774
06/08/2019 106.00p 107.50p 106.00p 107.50p 455448
05/08/2019 106.50p 107.61p 106.00p 106.50p 668432
02/08/2019 108.00p 109.00p 107.09p 109.00p 271192
01/08/2019 111.00p 111.00p 108.61p 110.50p 500192
31/07/2019 110.50p 110.97p 110.00p 110.25p 153077
30/07/2019 112.50p 112.50p 109.80p 110.75p 278169
29/07/2019 112.50p 112.70p 110.82p 112.25p 226816
26/07/2019 112.00p 113.00p 110.80p 113.00p 297058
25/07/2019 110.00p 112.50p 109.93p 112.50p 286859
24/07/2019 110.50p 110.92p 109.50p 110.50p 246132
23/07/2019 110.50p 111.07p 109.50p 111.00p 176160
22/07/2019 109.50p 110.50p 109.00p 110.50p 410227
19/07/2019 110.00p 110.00p 109.22p 110.00p 265650
18/07/2019 109.50p 110.00p 108.50p 109.50p 298257
17/07/2019 110.50p 110.73p 108.35p 110.00p 281299
16/07/2019 110.00p 110.76p 110.00p 110.50p 278527
15/07/2019 109.50p 111.50p 108.97p 111.00p 490015
12/07/2019 110.00p 111.01p 109.50p 110.50p 532837
11/07/2019 112.00p 112.50p 109.00p 109.00p 707181
10/07/2019 111.50p 112.50p 109.74p 112.50p 320474
09/07/2019 110.00p 112.00p 110.00p 110.25p 280688
08/07/2019 109.00p 111.50p 108.00p 111.50p 698167
05/07/2019 109.50p 110.75p 109.00p 109.75p 724236
04/07/2019 111.00p 111.00p 109.00p 110.25p 260349
03/07/2019 111.00p 111.00p 109.02p 111.00p 276076
02/07/2019 109.00p 110.45p 107.50p 109.00p 666474
01/07/2019 111.00p 111.00p 108.50p 109.25p 389313
28/06/2019 109.00p 109.60p 108.00p 109.00p 532183

*Close Price adjusted for both dividends and splits