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
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
27/06/2019 109.00p 109.68p 108.50p 109.25p 447688
26/06/2019 110.00p 110.50p 109.00p 109.00p 329683
25/06/2019 113.50p 113.50p 110.00p 110.00p 1113390
24/06/2019 113.00p 114.25p 112.50p 113.50p 230797
21/06/2019 114.00p 115.00p 113.00p 113.00p 344775
20/06/2019 113.50p 115.00p 113.29p 115.00p 174450
19/06/2019 113.00p 115.00p 113.00p 115.00p 88047
18/06/2019 113.00p 114.00p 111.53p 114.00p 228758
17/06/2019 112.00p 112.50p 110.84p 112.25p 280429
14/06/2019 110.00p 112.00p 110.00p 111.50p 384563
13/06/2019 111.50p 112.00p 110.13p 112.00p 329311
12/06/2019 109.00p 112.43p 109.00p 112.00p 134683
11/06/2019 110.50p 112.00p 110.00p 112.00p 586261
10/06/2019 108.00p 110.00p 108.00p 109.75p 355898
07/06/2019 109.00p 109.00p 107.50p 108.50p 269131
06/06/2019 108.00p 108.00p 107.00p 108.00p 445354
05/06/2019 108.50p 108.59p 106.99p 108.00p 743246
04/06/2019 108.00p 109.50p 107.35p 108.50p 424784
03/06/2019 108.50p 108.51p 106.70p 108.25p 1393617
31/05/2019 109.00p 109.05p 105.06p 109.00p 925346
30/05/2019 111.00p 111.00p 109.50p 111.00p 379059
29/05/2019 111.00p 112.20p 110.50p 110.50p 384680
28/05/2019 111.00p 113.50p 110.50p 113.50p 348929
24/05/2019 112.00p 112.37p 111.50p 112.00p 297573
23/05/2019 113.50p 113.50p 111.50p 111.50p 383925
22/05/2019 113.50p 115.00p 113.00p 114.00p 349680
21/05/2019 115.00p 115.00p 113.27p 114.25p 337643
20/05/2019 116.00p 116.50p 113.50p 113.50p 153388
17/05/2019 115.00p 115.90p 115.00p 115.00p 240060
16/05/2019 117.00p 117.00p 115.00p 115.75p 284662
15/05/2019 112.00p 116.50p 112.00p 116.25p 747504
14/05/2019 112.50p 113.00p 111.66p 112.50p 212596
13/05/2019 113.00p 113.34p 111.15p 111.50p 163856
10/05/2019 111.19p 112.70p 111.16p 112.25p 599060
09/05/2019 113.00p 113.00p 111.08p 111.50p 503885
08/05/2019 113.00p 113.15p 111.50p 112.00p 274951
07/05/2019 112.50p 114.13p 112.00p 112.00p 420586
03/05/2019 112.50p 113.50p 112.50p 113.00p 354359
02/05/2019 113.00p 113.73p 112.50p 112.50p 332768
01/05/2019 113.00p 114.37p 112.22p 113.25p 362989
30/04/2019 115.00p 115.00p 113.00p 115.00p 544885
29/04/2019 116.00p 116.50p 114.50p 114.50p 369824
26/04/2019 114.50p 116.00p 114.50p 115.50p 220916
25/04/2019 116.50p 117.00p 115.00p 117.00p 164697
24/04/2019 115.50p 116.11p 114.38p 116.00p 483486
23/04/2019 115.50p 116.50p 114.47p 115.50p 467245
18/04/2019 115.00p 116.00p 113.00p 114.75p 277098
17/04/2019 116.50p 117.00p 114.72p 115.00p 290471
16/04/2019 116.00p 116.00p 114.31p 115.50p 128758
15/04/2019 116.00p 116.00p 113.90p 116.00p 222311
12/04/2019 115.00p 116.00p 113.56p 115.00p 556096
11/04/2019 114.00p 115.52p 113.13p 114.25p 379862
10/04/2019 114.00p 114.50p 113.00p 113.00p 327108
09/04/2019 114.00p 115.50p 113.45p 114.25p 689371
08/04/2019 114.50p 116.00p 114.50p 115.25p 449435
05/04/2019 116.00p 116.50p 114.32p 115.25p 267952
04/04/2019 115.50p 115.69p 114.33p 115.00p 572844
03/04/2019 116.00p 116.50p 114.50p 115.50p 398404
02/04/2019 117.00p 118.00p 116.00p 116.50p 318454
01/04/2019 117.00p 119.00p 116.91p 118.00p 700904
29/03/2019 116.00p 117.50p 115.72p 116.00p 222882
28/03/2019 115.50p 116.00p 114.00p 116.00p 649988
27/03/2019 114.00p 115.40p 112.92p 114.50p 270828
26/03/2019 113.00p 114.00p 112.32p 112.50p 303313
25/03/2019 112.00p 113.50p 111.10p 112.00p 374150
22/03/2019 117.00p 117.00p 114.00p 114.00p 260550
21/03/2019 117.50p 118.00p 115.50p 116.25p 125082
20/03/2019 117.50p 118.00p 115.90p 116.75p 462827
19/03/2019 117.50p 118.00p 115.50p 116.75p 320216
18/03/2019 118.00p 118.00p 116.50p 116.50p 400689
15/03/2019 116.50p 117.50p 116.50p 116.50p 346195
14/03/2019 117.00p 117.02p 116.00p 116.50p 368214
13/03/2019 117.50p 117.51p 116.00p 117.00p 180976
12/03/2019 120.00p 120.50p 116.50p 118.00p 598505
11/03/2019 119.00p 121.25p 117.50p 118.50p 619724
08/03/2019 118.50p 119.08p 118.01p 118.50p 273945
07/03/2019 117.50p 119.92p 117.50p 117.50p 271541
06/03/2019 119.00p 121.50p 119.00p 120.50p 189245
05/03/2019 119.00p 120.50p 118.50p 119.00p 314702
04/03/2019 118.50p 120.50p 118.50p 120.00p 402462
01/03/2019 119.00p 120.00p 117.76p 120.00p 1211790

*Close Price adjusted for both dividends and splits