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
25/06/2020 96.00p 96.00p 93.00p 93.40p 193053
24/06/2020 93.80p 95.76p 92.80p 93.00p 493703
23/06/2020 95.80p 96.60p 92.81p 95.80p 334677
22/06/2020 95.60p 97.20p 95.60p 96.00p 361668
19/06/2020 96.20p 96.60p 91.60p 96.00p 616808
18/06/2020 96.40p 97.53p 95.14p 96.60p 341239
17/06/2020 96.80p 98.62p 94.82p 97.80p 339544
16/06/2020 91.80p 96.39p 91.80p 96.00p 415001
15/06/2020 91.00p 91.53p 88.00p 91.20p 933419
12/06/2020 90.00p 91.78p 87.54p 90.40p 373181
11/06/2020 90.00p 90.06p 88.50p 88.60p 413471
10/06/2020 91.80p 92.96p 90.40p 91.60p 378330
09/06/2020 94.80p 94.80p 91.20p 91.20p 281582
08/06/2020 91.20p 91.84p 89.75p 90.80p 705750
05/06/2020 90.00p 92.05p 89.10p 90.40p 515883
04/06/2020 91.00p 92.70p 90.61p 91.00p 257170
03/06/2020 94.80p 94.80p 91.00p 91.60p 520277
02/06/2020 90.40p 91.28p 88.20p 91.00p 266841
01/06/2020 91.00p 92.40p 90.00p 91.00p 251338
29/05/2020 92.20p 92.20p 88.40p 90.20p 225057
28/05/2020 90.20p 91.03p 89.10p 91.00p 969200
27/05/2020 87.60p 90.70p 87.00p 90.70p 1154869
26/05/2020 87.80p 89.06p 87.20p 88.00p 333324
25/05/2020 86.80p 89.09p 86.43p 87.00p 222806
22/05/2020 86.80p 89.09p 86.43p 87.00p 222806
21/05/2020 88.00p 88.40p 86.45p 87.60p 323749
20/05/2020 86.80p 88.30p 83.80p 87.20p 294529
19/05/2020 87.60p 88.70p 86.00p 86.60p 14742523
18/05/2020 86.00p 90.22p 86.00p 87.00p 107308
15/05/2020 88.00p 88.90p 85.00p 86.00p 129313
14/05/2020 86.20p 88.63p 86.00p 86.60p 195277
13/05/2020 88.60p 91.80p 88.00p 90.20p 264092
12/05/2020 92.20p 92.20p 88.00p 88.00p 330050
11/05/2020 91.00p 93.60p 88.80p 92.00p 114044
08/05/2020 91.80p 92.80p 87.80p 92.80p 140979
07/05/2020 91.80p 92.80p 87.80p 92.80p 140979
06/05/2020 87.60p 90.12p 87.60p 90.00p 442055
05/05/2020 86.20p 89.00p 86.00p 89.00p 438505
04/05/2020 84.60p 86.00p 83.21p 86.00p 361169
01/05/2020 87.00p 89.20p 83.00p 86.30p 376646
30/04/2020 89.40p 91.00p 87.40p 89.80p 407506
29/04/2020 91.20p 92.50p 89.35p 90.00p 1566653
28/04/2020 95.60p 95.60p 91.00p 92.00p 420807
27/04/2020 93.20p 94.30p 91.42p 92.00p 189398
24/04/2020 91.20p 94.20p 89.98p 91.00p 75798
23/04/2020 91.20p 96.80p 91.20p 92.40p 83986
22/04/2020 92.40p 94.60p 91.20p 93.00p 326222
21/04/2020 92.60p 94.60p 92.00p 92.60p 144816
20/04/2020 93.40p 96.60p 93.07p 94.00p 337348
17/04/2020 93.00p 94.00p 92.60p 93.00p 396005
16/04/2020 91.00p 94.40p 90.80p 92.00p 375429
15/04/2020 91.00p 92.50p 90.40p 91.00p 284241
14/04/2020 94.40p 95.55p 91.50p 92.00p 366413
09/04/2020 94.00p 98.20p 92.52p 93.00p 402462
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

*Close Price adjusted for both dividends and splits