Dunedin Income Growth Inv Trust (DIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dunedin Income Growth Inv Trust

Date Open High Low Close* Volume
21/11/2018 240.00p 240.50p 236.50p 240.50p 137257
20/11/2018 239.00p 239.00p 235.40p 238.00p 51643
19/11/2018 240.00p 241.00p 236.00p 240.00p 86456
16/11/2018 241.00p 242.00p 237.90p 240.00p 63813
15/11/2018 241.00p 241.00p 238.00p 240.00p 55222
14/11/2018 242.00p 242.00p 239.00p 240.50p 122640
13/11/2018 243.00p 245.07p 241.00p 242.50p 37837
12/11/2018 246.00p 246.20p 241.25p 243.00p 34066
09/11/2018 245.00p 246.65p 245.00p 245.00p 40672
08/11/2018 248.00p 248.00p 245.00p 246.50p 31276
07/11/2018 245.47p 245.47p 243.00p 244.50p 18321
06/11/2018 243.00p 245.00p 242.00p 242.00p 35717
05/11/2018 244.00p 247.60p 242.81p 245.00p 23701
02/11/2018 247.00p 250.00p 243.00p 243.00p 69676
01/11/2018 245.00p 245.00p 241.33p 242.00p 40108
31/10/2018 245.00p 247.00p 243.22p 246.00p 73925
30/10/2018 241.00p 243.00p 240.00p 242.00p 42525
29/10/2018 240.00p 243.00p 238.50p 239.00p 67664
26/10/2018 235.00p 236.80p 235.00p 235.00p 45653
25/10/2018 237.00p 239.20p 236.00p 239.00p 243474
24/10/2018 243.00p 244.00p 239.00p 241.00p 221866
23/10/2018 243.00p 243.00p 238.20p 242.00p 40238
22/10/2018 243.00p 245.00p 241.00p 244.50p 50210
19/10/2018 243.00p 244.00p 239.16p 244.00p 21630
18/10/2018 239.00p 243.00p 238.00p 243.00p 36891
17/10/2018 243.00p 243.00p 239.08p 241.00p 36707
16/10/2018 239.00p 241.00p 238.00p 239.00p 146452
15/10/2018 241.00p 241.50p 238.00p 241.50p 29258
12/10/2018 244.00p 244.00p 238.00p 240.50p 79632
11/10/2018 240.00p 242.00p 236.00p 241.00p 876072
10/10/2018 248.00p 250.00p 244.00p 244.00p 128588
09/10/2018 249.00p 250.00p 246.00p 249.50p 60449
08/10/2018 250.00p 251.66p 246.98p 250.00p 58003
05/10/2018 254.00p 255.00p 250.20p 252.00p 57594
04/10/2018 257.00p 257.00p 252.88p 253.00p 90108
03/10/2018 255.00p 258.00p 254.20p 255.50p 43191
02/10/2018 254.00p 256.00p 254.00p 255.00p 212217
01/10/2018 254.00p 257.00p 254.00p 255.00p 113857
28/09/2018 258.00p 258.00p 254.00p 255.00p 97896
27/09/2018 255.20p 256.50p 255.00p 256.50p 36386
26/09/2018 259.00p 259.00p 255.00p 255.50p 87916
25/09/2018 254.00p 257.00p 252.20p 255.00p 34631
24/09/2018 253.00p 254.00p 252.25p 254.00p 73668
21/09/2018 252.00p 254.70p 250.40p 253.00p 114336
20/09/2018 250.00p 250.00p 248.00p 249.50p 72562
19/09/2018 249.00p 251.00p 247.00p 250.00p 85433
18/09/2018 248.75p 249.05p 247.00p 249.00p 34823
17/09/2018 250.00p 251.00p 247.00p 251.00p 61053
14/09/2018 250.00p 251.00p 248.00p 249.00p 70872
13/09/2018 250.00p 250.00p 247.00p 248.00p 104414
12/09/2018 249.00p 249.50p 246.20p 249.50p 43741
11/09/2018 246.00p 247.50p 245.90p 246.00p 38881
10/09/2018 248.00p 249.78p 248.00p 248.00p 30274
07/09/2018 250.00p 252.00p 245.00p 249.00p 131408
06/09/2018 253.00p 253.00p 250.00p 251.00p 52312
05/09/2018 253.00p 255.00p 252.00p 254.00p 76291
04/09/2018 257.00p 259.00p 254.00p 256.00p 63509
03/09/2018 257.00p 258.50p 255.00p 258.50p 83476
31/08/2018 256.00p 258.00p 254.00p 254.00p 77460
30/08/2018 257.00p 258.33p 257.00p 257.50p 56898
29/08/2018 259.00p 261.50p 258.00p 259.50p 65796
28/08/2018 260.00p 261.52p 259.24p 261.50p 69212
24/08/2018 257.00p 257.78p 254.33p 257.00p 52374
23/08/2018 257.00p 257.39p 254.00p 254.00p 42920
22/08/2018 253.00p 256.50p 253.00p 256.50p 110495
21/08/2018 255.00p 257.00p 255.00p 256.50p 85297
20/08/2018 256.00p 257.50p 253.04p 256.00p 134854
17/08/2018 255.00p 256.50p 253.00p 255.00p 99095
16/08/2018 256.00p 257.50p 254.00p 255.00p 91405
15/08/2018 256.00p 258.32p 254.00p 254.50p 97742
14/08/2018 259.00p 259.00p 255.56p 258.00p 103875
13/08/2018 259.00p 259.04p 256.00p 259.00p 57771
10/08/2018 259.00p 261.00p 258.00p 259.50p 30894
09/08/2018 261.00p 262.00p 260.00p 261.00p 121803
08/08/2018 262.00p 262.33p 259.20p 261.00p 66400
07/08/2018 260.00p 262.00p 259.00p 259.00p 86619
06/08/2018 259.00p 260.00p 257.00p 258.00p 130668
03/08/2018 260.00p 262.00p 257.00p 258.50p 53830
02/08/2018 262.00p 262.00p 256.00p 257.00p 95374
01/08/2018 264.00p 264.00p 261.00p 264.00p 70381
31/07/2018 262.00p 265.00p 261.00p 263.00p 153872
30/07/2018 260.00p 263.00p 259.00p 263.00p 401907
27/07/2018 260.00p 262.00p 260.00p 260.50p 169556
26/07/2018 259.00p 260.32p 259.00p 259.00p 86250
25/07/2018 262.00p 262.00p 258.50p 260.00p 29689
24/07/2018 260.00p 262.00p 258.22p 262.00p 73208
23/07/2018 257.00p 258.00p 255.05p 257.00p 53944
20/07/2018 259.00p 260.50p 258.00p 259.00p 40894
19/07/2018 258.00p 261.02p 258.00p 260.00p 49251
18/07/2018 260.00p 260.50p 259.12p 260.00p 526890
17/07/2018 257.00p 260.00p 257.00p 260.00p 74944
16/07/2018 256.00p 258.00p 255.52p 257.00p 285883
13/07/2018 257.00p 259.01p 256.00p 258.00p 64692
12/07/2018 257.00p 257.00p 253.00p 257.00p 108296
11/07/2018 252.00p 255.04p 252.00p 254.00p 34435
10/07/2018 258.00p 259.00p 256.36p 258.00p 78196
09/07/2018 256.00p 257.50p 254.68p 257.50p 74567
06/07/2018 256.00p 257.00p 255.00p 255.00p 44425
05/07/2018 257.00p 259.00p 254.00p 256.00p 64339
04/07/2018 258.00p 258.00p 254.00p 254.00p 40095
03/07/2018 255.00p 256.00p 254.00p 254.00p 38492
02/07/2018 254.00p 255.00p 251.50p 253.00p 41278
29/06/2018 257.00p 258.00p 255.50p 256.00p 64224
28/06/2018 255.00p 257.00p 254.00p 256.00p 125795
27/06/2018 256.00p 258.00p 253.00p 258.00p 84695
26/06/2018 254.00p 256.00p 254.00p 255.00p 39897
25/06/2018 256.00p 257.20p 252.00p 253.00p 108046
22/06/2018 255.00p 259.00p 255.00p 258.00p 27803
21/06/2018 259.00p 260.00p 255.00p 256.00p 142903
20/06/2018 259.00p 259.01p 255.80p 256.00p 165743
19/06/2018 255.00p 257.00p 252.04p 257.00p 103151
18/06/2018 259.00p 259.00p 254.99p 259.00p 68225
15/06/2018 259.00p 261.00p 254.68p 259.00p 76574
14/06/2018 257.00p 260.00p 255.00p 259.00p 66251
13/06/2018 258.00p 260.81p 255.00p 257.00p 78524
12/06/2018 259.00p 260.00p 256.00p 258.50p 164722
11/06/2018 260.00p 260.20p 257.00p 259.00p 65399
08/06/2018 255.00p 257.60p 255.00p 257.00p 108397
07/06/2018 260.00p 260.00p 256.00p 257.00p 82820
06/06/2018 257.00p 259.00p 256.00p 257.00p 186837
05/06/2018 258.00p 259.30p 254.84p 257.00p 155086
04/06/2018 258.00p 259.61p 257.18p 258.50p 78431
01/06/2018 258.00p 258.95p 257.00p 258.00p 73988
31/05/2018 257.00p 259.99p 254.00p 256.00p 516954
30/05/2018 258.00p 258.00p 256.00p 258.00p 72867
29/05/2018 254.00p 257.42p 253.04p 257.00p 177557
25/05/2018 259.00p 260.00p 258.00p 259.00p 86555
24/05/2018 261.00p 262.00p 258.00p 258.00p 123414
23/05/2018 261.00p 262.00p 259.01p 260.00p 59257
22/05/2018 263.00p 263.97p 259.00p 263.50p 146456
21/05/2018 262.00p 264.00p 260.00p 263.50p 223718
18/05/2018 260.00p 261.00p 259.00p 260.50p 80450
17/05/2018 259.00p 261.50p 257.25p 261.50p 64371
16/05/2018 260.00p 260.80p 258.65p 260.00p 125041
15/05/2018 259.00p 260.00p 258.00p 259.50p 232099
14/05/2018 260.00p 261.00p 256.00p 257.50p 113907
11/05/2018 257.00p 259.00p 257.00p 257.00p 87380
10/05/2018 256.00p 259.00p 256.00p 258.00p 187650
09/05/2018 257.00p 258.96p 254.00p 257.00p 121271
08/05/2018 260.00p 260.00p 255.69p 258.00p 125773
04/05/2018 259.00p 259.00p 254.00p 257.00p 79245
03/05/2018 254.00p 259.38p 253.00p 253.00p 76860
02/05/2018 260.00p 262.00p 258.00p 260.00p 68785
01/05/2018 255.00p 258.00p 255.00p 256.00p 64042
30/04/2018 261.00p 261.00p 255.00p 256.00p 170372
27/04/2018 257.00p 259.00p 251.65p 255.00p 64727
26/04/2018 253.00p 255.00p 250.24p 254.00p 51883
25/04/2018 250.00p 253.00p 249.00p 250.00p 75510
24/04/2018 253.00p 256.00p 249.80p 253.00p 76055
23/04/2018 252.00p 253.00p 249.00p 252.00p 49635
20/04/2018 246.00p 252.00p 246.00p 252.00p 69873
19/04/2018 251.00p 251.00p 246.85p 251.00p 47668
18/04/2018 247.00p 249.00p 246.00p 248.50p 400349
17/04/2018 247.00p 248.50p 245.00p 246.00p 205656
16/04/2018 247.00p 250.80p 246.00p 249.00p 77274
13/04/2018 250.00p 251.00p 249.00p 251.00p 69415
12/04/2018 250.00p 252.00p 248.60p 252.00p 120590
11/04/2018 248.00p 250.00p 246.00p 250.00p 113187
10/04/2018 247.00p 249.00p 246.37p 248.50p 117091
09/04/2018 245.00p 247.28p 244.00p 246.00p 89309
06/04/2018 245.00p 256.00p 244.10p 244.50p 122539
05/04/2018 245.00p 248.00p 244.00p 246.00p 81967
04/04/2018 239.00p 243.00p 237.00p 242.00p 85278
03/04/2018 242.00p 245.00p 240.00p 245.00p 173711
29/03/2018 243.00p 245.00p 241.00p 244.00p 152939
28/03/2018 238.00p 243.00p 237.00p 243.00p 220727
27/03/2018 242.00p 243.00p 239.42p 241.50p 123259
26/03/2018 240.00p 241.60p 236.00p 237.00p 148156
23/03/2018 238.00p 240.00p 234.00p 240.00p 751674
22/03/2018 241.00p 243.85p 236.05p 241.00p 105126
21/03/2018 243.00p 245.20p 240.00p 242.00p 91557
20/03/2018 243.00p 245.00p 242.98p 244.00p 76957
19/03/2018 246.00p 250.50p 242.00p 242.00p 44864
16/03/2018 249.00p 251.00p 246.00p 251.00p 62371
15/03/2018 248.00p 248.90p 246.00p 246.00p 55868
14/03/2018 248.00p 250.00p 246.76p 247.00p 164181
13/03/2018 250.00p 251.00p 245.00p 246.00p 92477
12/03/2018 252.00p 252.00p 248.92p 250.00p 97530
09/03/2018 250.00p 251.50p 248.97p 250.00p 61566
08/03/2018 250.00p 254.00p 247.94p 250.00p 70992
07/03/2018 249.00p 252.00p 246.27p 249.00p 217240
06/03/2018 247.00p 251.00p 245.62p 251.00p 52833
05/03/2018 247.00p 247.00p 244.00p 246.00p 249558
02/03/2018 245.00p 247.65p 243.00p 243.00p 66034
01/03/2018 247.00p 249.12p 245.00p 247.00p 101238
28/02/2018 250.00p 251.00p 248.00p 250.00p 1056745
27/02/2018 253.00p 253.00p 248.56p 250.50p 108956
26/02/2018 253.00p 253.00p 250.00p 251.50p 280080
23/02/2018 248.00p 250.00p 248.00p 250.00p 50090
22/02/2018 247.00p 252.00p 246.25p 249.50p 195149
21/02/2018 248.00p 252.00p 247.00p 251.00p 59037
20/02/2018 250.00p 251.85p 247.00p 249.00p 70914
19/02/2018 251.00p 253.00p 248.00p 250.50p 55792
16/02/2018 250.00p 252.00p 247.15p 250.00p 45775
15/02/2018 246.00p 249.00p 245.00p 245.00p 204524
14/02/2018 245.00p 248.00p 243.00p 246.00p 53212
13/02/2018 246.00p 247.00p 243.08p 244.00p 136564
12/02/2018 246.00p 246.00p 243.00p 244.00p 58528
09/02/2018 242.00p 244.00p 239.46p 241.00p 200166
08/02/2018 246.00p 247.00p 240.95p 244.00p 84923

*Close Price adjusted for both dividends and splits