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
07/02/2018 247.00p 249.10p 245.20p 248.00p 110754
06/02/2018 242.00p 246.50p 240.00p 244.00p 286277
05/02/2018 252.00p 252.00p 248.00p 249.00p 86930
02/02/2018 253.00p 255.00p 252.00p 253.00p 97769
01/02/2018 257.00p 258.00p 253.00p 256.00p 65167
31/01/2018 261.00p 261.00p 259.00p 260.00p 75575
30/01/2018 262.00p 264.00p 260.00p 260.00p 59618
29/01/2018 263.00p 266.00p 263.00p 266.00p 74769
26/01/2018 265.00p 267.00p 263.00p 265.00p 47391
25/01/2018 263.00p 264.00p 262.00p 264.00p 106371
24/01/2018 264.00p 266.50p 263.00p 266.00p 46610
23/01/2018 268.00p 268.00p 265.00p 266.50p 64518
22/01/2018 265.00p 267.00p 264.00p 265.00p 124594
19/01/2018 265.00p 267.00p 262.00p 265.00p 33117
18/01/2018 263.00p 265.00p 262.22p 263.00p 66041
17/01/2018 263.00p 265.50p 260.55p 263.00p 112942
16/01/2018 265.00p 268.00p 264.10p 265.50p 69962
15/01/2018 265.00p 270.00p 261.96p 268.00p 226261
12/01/2018 268.00p 268.00p 265.00p 266.00p 84907
11/01/2018 268.00p 268.00p 265.00p 266.50p 92797
10/01/2018 268.00p 268.00p 263.00p 266.00p 119522
09/01/2018 267.00p 267.00p 265.00p 266.00p 59758
08/01/2018 264.00p 265.56p 261.70p 264.00p 196502
05/01/2018 265.00p 267.00p 263.10p 264.50p 146951
04/01/2018 263.00p 265.00p 262.03p 264.00p 82298
03/01/2018 264.00p 264.00p 261.00p 263.00p 18664
02/01/2018 263.00p 265.00p 260.00p 263.00p 271992
29/12/2017 262.00p 262.00p 260.56p 261.50p 39726
28/12/2017 260.25p 262.75p 259.00p 261.50p 66784
27/12/2017 260.50p 263.00p 257.50p 263.00p 24706
22/12/2017 260.00p 260.58p 258.00p 260.25p 36769
21/12/2017 258.00p 259.83p 257.03p 258.38p 50973
20/12/2017 260.00p 260.00p 257.25p 258.38p 40878
19/12/2017 257.00p 260.00p 255.00p 260.00p 43387
18/12/2017 257.25p 258.75p 253.85p 257.38p 45510
15/12/2017 256.00p 259.25p 254.25p 255.50p 21780
14/12/2017 258.25p 259.25p 256.00p 257.25p 14128
13/12/2017 259.75p 259.75p 257.00p 259.25p 46099
12/12/2017 259.00p 259.75p 257.00p 259.75p 16817
11/12/2017 257.00p 259.75p 256.25p 257.50p 54667
08/12/2017 255.00p 256.75p 252.00p 256.50p 190181
07/12/2017 255.50p 256.40p 252.25p 256.25p 27656
06/12/2017 252.50p 256.35p 252.50p 256.12p 8076
05/12/2017 255.00p 256.00p 254.50p 255.75p 34340
04/12/2017 259.50p 259.50p 254.75p 255.00p 49937
01/12/2017 254.75p 258.25p 253.75p 256.75p 45112
30/11/2017 259.25p 259.25p 255.25p 257.75p 22453
29/11/2017 259.50p 260.00p 257.50p 257.50p 58684
28/11/2017 259.00p 259.75p 258.00p 259.75p 47131
27/11/2017 256.00p 258.75p 256.00p 257.75p 119852
24/11/2017 257.00p 259.00p 257.00p 257.87p 30607
23/11/2017 257.00p 259.00p 254.50p 257.50p 84411
22/11/2017 257.00p 258.75p 257.00p 258.00p 40123
21/11/2017 258.00p 258.75p 255.00p 256.50p 25403
20/11/2017 255.00p 255.00p 253.00p 255.00p 105496
17/11/2017 254.75p 257.25p 254.25p 254.87p 41063
16/11/2017 256.00p 256.80p 255.50p 256.75p 48633
15/11/2017 256.00p 258.00p 254.25p 256.50p 54998
14/11/2017 258.50p 260.75p 256.75p 258.50p 63100
13/11/2017 258.50p 261.68p 257.52p 258.50p 65171
10/11/2017 260.00p 260.50p 258.75p 260.00p 62001
09/11/2017 260.00p 262.35p 259.50p 259.50p 72451
08/11/2017 261.50p 262.63p 261.25p 261.25p 35248
07/11/2017 262.00p 262.79p 260.50p 261.25p 83469
06/11/2017 261.00p 264.50p 261.00p 263.12p 54249
03/11/2017 264.00p 264.25p 260.84p 262.88p 70101
02/11/2017 262.00p 264.00p 259.00p 262.88p 149080
01/11/2017 264.25p 264.75p 260.48p 264.75p 157267
31/10/2017 259.25p 263.00p 259.00p 260.00p 52142
30/10/2017 262.00p 262.00p 258.25p 258.50p 73839
27/10/2017 262.00p 262.00p 259.00p 262.00p 42695
26/10/2017 260.00p 260.16p 257.50p 258.00p 95229
25/10/2017 263.75p 263.75p 258.00p 258.38p 109586
24/10/2017 261.50p 263.37p 261.25p 261.50p 51137
23/10/2017 262.50p 264.75p 262.00p 262.88p 61325
20/10/2017 262.50p 264.50p 261.50p 261.50p 74884
19/10/2017 261.00p 262.96p 258.65p 259.00p 91870
18/10/2017 264.25p 265.00p 260.73p 261.50p 118134
17/10/2017 263.00p 264.75p 261.00p 262.50p 71406
16/10/2017 263.50p 265.00p 261.41p 264.00p 99658
13/10/2017 265.00p 265.25p 262.75p 262.75p 112649
12/10/2017 264.75p 265.50p 262.00p 262.00p 18131
11/10/2017 264.50p 264.75p 263.00p 264.37p 1296
10/10/2017 264.50p 264.50p 262.00p 264.00p 55917
09/10/2017 264.25p 264.25p 264.25p 264.25p 3
06/10/2017 262.00p 264.50p 261.50p 264.50p 6054
05/10/2017 261.00p 263.00p 260.00p 261.75p 17086
04/10/2017 259.75p 261.00p 259.75p 259.75p 10149
03/10/2017 260.00p 261.00p 259.50p 260.50p 4797
02/10/2017 259.75p 259.75p 258.00p 259.75p 38827
29/09/2017 256.75p 256.75p 255.00p 256.00p 6221
28/09/2017 254.50p 255.00p 253.50p 255.00p 5042
27/09/2017 254.50p 255.50p 254.50p 254.50p 10063
26/09/2017 255.00p 256.00p 253.50p 253.50p 67257
25/09/2017 253.50p 254.25p 253.50p 254.25p 5819
22/09/2017 254.00p 255.00p 252.00p 252.00p 12296
21/09/2017 255.00p 255.00p 252.50p 252.50p 5750
20/09/2017 252.50p 253.50p 251.00p 253.50p 60078
19/09/2017 254.00p 254.75p 252.50p 252.50p 17686
18/09/2017 253.00p 253.75p 251.50p 252.50p 18923
15/09/2017 252.50p 252.50p 248.75p 251.50p 25081
14/09/2017 256.50p 256.50p 253.50p 254.75p 8777
13/09/2017 257.00p 258.00p 257.00p 258.00p 28202
12/09/2017 256.75p 259.50p 256.50p 258.12p 3158
11/09/2017 258.50p 259.75p 257.50p 258.75p 12951
08/09/2017 257.75p 257.87p 256.00p 257.87p 37215
07/09/2017 259.50p 260.00p 257.00p 259.12p 20817
06/09/2017 254.75p 258.50p 254.75p 257.50p 1271
05/09/2017 257.00p 257.50p 254.75p 254.75p 12329
04/09/2017 258.00p 259.12p 257.00p 259.12p 3907
01/09/2017 259.00p 259.00p 259.00p 259.00p 2
31/08/2017 259.50p 259.50p 259.50p 259.50p 2130
30/08/2017 260.00p 258.75p 256.75p 258.75p 68152
29/08/2017 260.00p 260.00p 254.50p 256.75p 36458
25/08/2017 259.00p 261.50p 259.00p 259.88p 27474
24/08/2017 257.50p 261.50p 257.25p 260.37p 9027
23/08/2017 261.50p 261.50p 257.50p 259.12p 18184
22/08/2017 261.75p 261.75p 258.75p 258.75p 75218
21/08/2017 260.00p 260.00p 258.25p 258.25p 4
18/08/2017 260.00p 262.00p 257.00p 260.00p 11351
17/08/2017 264.50p 264.75p 261.50p 261.50p 5925
16/08/2017 264.00p 265.00p 263.00p 264.75p 7305
15/08/2017 262.50p 264.75p 262.50p 263.25p 16174
14/08/2017 264.00p 264.25p 260.50p 261.75p 16774
11/08/2017 262.00p 263.00p 259.50p 261.00p 9797
10/08/2017 265.75p 265.75p 261.00p 263.00p 7173
09/08/2017 266.00p 266.00p 262.75p 266.00p 36422
08/08/2017 263.50p 268.50p 263.50p 268.50p 30852
07/08/2017 267.50p 267.50p 263.50p 267.50p 13596
04/08/2017 264.50p 265.75p 263.00p 265.75p 34685
03/08/2017 264.75p 265.75p 261.00p 261.00p 5063
02/08/2017 267.25p 267.25p 265.50p 265.50p 5518
01/08/2017 265.00p 265.50p 264.00p 265.50p 9046
31/07/2017 263.00p 263.00p 262.75p 263.00p 3657
28/07/2017 262.50p 263.00p 260.50p 261.00p 3512
27/07/2017 264.75p 265.50p 264.00p 264.00p 81103
26/07/2017 264.75p 268.75p 264.75p 265.00p 4039
25/07/2017 267.00p 267.75p 264.50p 264.50p 4615
24/07/2017 265.00p 267.00p 263.00p 267.00p 28128
21/07/2017 267.00p 267.75p 266.00p 266.00p 62853
20/07/2017 267.00p 267.00p 266.50p 266.50p 9200
19/07/2017 265.75p 269.50p 265.50p 266.00p 9518
18/07/2017 263.25p 268.00p 263.25p 265.50p 21160
17/07/2017 264.00p 264.88p 264.00p 264.88p 4500
14/07/2017 262.00p 264.75p 261.00p 262.88p 10858
13/07/2017 264.25p 264.88p 263.25p 264.88p 6492
12/07/2017 267.25p 267.25p 264.00p 265.12p 24655
11/07/2017 266.25p 266.25p 261.00p 262.50p 20079
10/07/2017 264.00p 264.63p 263.00p 264.63p 204
07/07/2017 262.75p 262.75p 262.25p 262.25p 23399
06/07/2017 265.00p 265.00p 265.00p 265.00p 3
05/07/2017 263.25p 266.00p 263.00p 264.25p 60440
04/07/2017 262.25p 263.00p 262.25p 263.00p 7370
03/07/2017 264.25p 264.75p 262.50p 264.75p 27227
30/06/2017 263.00p 263.00p 261.50p 262.75p 8317
29/06/2017 264.50p 265.00p 263.25p 265.00p 8102
28/06/2017 263.25p 265.50p 263.25p 263.50p 40081
27/06/2017 266.50p 266.50p 264.00p 266.13p 6868
26/06/2017 267.00p 267.75p 266.00p 266.00p 13472
23/06/2017 266.00p 266.00p 266.00p 266.00p 56
22/06/2017 267.00p 270.75p 265.00p 265.00p 31829
21/06/2017 268.25p 268.50p 267.50p 267.50p 4087
20/06/2017 271.75p 271.75p 268.00p 268.00p 14458
19/06/2017 271.75p 271.75p 269.00p 271.00p 20617
16/06/2017 267.50p 269.92p 267.50p 268.50p 69306
15/06/2017 268.00p 270.44p 265.00p 266.25p 60995
14/06/2017 268.00p 271.75p 266.67p 268.00p 92420
13/06/2017 270.00p 272.75p 268.00p 268.75p 98246
12/06/2017 268.00p 269.13p 265.94p 268.00p 63298
09/06/2017 268.75p 270.21p 266.00p 267.00p 120699
08/06/2017 266.50p 268.50p 265.50p 267.50p 93439
07/06/2017 267.25p 270.00p 265.25p 267.00p 114141
06/06/2017 267.75p 270.00p 266.00p 267.50p 100575
05/06/2017 270.00p 272.75p 267.14p 268.00p 72419
02/06/2017 272.00p 273.28p 269.50p 269.50p 56256
01/06/2017 270.50p 271.96p 268.94p 269.50p 74953
31/05/2017 271.00p 272.30p 266.90p 269.75p 105639
30/05/2017 270.00p 272.00p 265.31p 269.62p 133454
26/05/2017 270.00p 271.50p 269.50p 270.75p 86488
25/05/2017 269.00p 269.75p 268.50p 269.37p 99624
24/05/2017 269.75p 271.17p 269.00p 269.50p 111086
23/05/2017 268.00p 269.66p 267.00p 269.00p 135978
22/05/2017 268.00p 269.02p 265.59p 266.50p 78919
19/05/2017 263.30p 266.00p 262.25p 265.00p 39340
18/05/2017 263.00p 265.00p 261.00p 262.00p 133489
17/05/2017 264.00p 265.38p 261.89p 264.50p 103551
16/05/2017 264.50p 266.00p 262.50p 265.50p 118319
15/05/2017 262.50p 265.00p 262.00p 264.37p 90250
12/05/2017 262.25p 264.00p 261.51p 262.75p 69117
11/05/2017 262.75p 263.25p 261.25p 262.88p 216582
10/05/2017 262.50p 263.00p 260.75p 262.50p 54965
09/05/2017 263.00p 263.25p 259.98p 261.50p 3137180
08/05/2017 262.75p 263.25p 259.25p 259.25p 4073853
05/05/2017 258.75p 262.00p 257.04p 262.00p 89045
04/05/2017 258.75p 258.75p 255.38p 257.50p 84398
03/05/2017 262.00p 262.75p 259.63p 262.75p 110158
02/05/2017 260.00p 261.50p 258.50p 260.50p 84591
28/04/2017 258.00p 258.75p 256.00p 256.50p 107004
27/04/2017 256.00p 258.17p 255.75p 256.00p 62809
26/04/2017 258.25p 260.00p 258.00p 258.75p 94191

*Close Price adjusted for both dividends and splits