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
25/04/2017 260.00p 261.00p 257.50p 259.00p 122786
24/04/2017 259.75p 259.75p 257.25p 258.87p 129275
21/04/2017 254.75p 256.75p 253.00p 253.00p 137750
20/04/2017 254.00p 256.44p 253.26p 253.50p 112080
19/04/2017 254.50p 258.50p 253.38p 255.25p 106487
18/04/2017 259.25p 259.91p 253.00p 255.00p 127781
13/04/2017 259.50p 260.00p 256.00p 260.00p 106726
12/04/2017 259.50p 260.28p 257.50p 259.50p 86160
11/04/2017 256.74p 259.81p 256.74p 257.75p 95357
10/04/2017 256.00p 258.00p 255.00p 256.50p 113374
07/04/2017 254.25p 255.75p 252.50p 255.75p 103437
06/04/2017 253.50p 253.75p 249.96p 253.75p 254835
05/04/2017 253.50p 257.00p 252.00p 252.00p 209956
04/04/2017 253.50p 256.07p 252.87p 253.50p 94673
03/04/2017 253.00p 255.31p 251.89p 253.50p 138554
31/03/2017 254.00p 256.75p 252.00p 254.50p 69829
30/03/2017 255.00p 257.00p 253.75p 257.00p 102916
29/03/2017 255.00p 256.00p 252.86p 254.50p 95262
28/03/2017 255.50p 256.50p 252.50p 254.50p 78156
27/03/2017 251.50p 254.00p 250.75p 251.87p 148554
24/03/2017 256.00p 257.00p 254.16p 255.38p 65173
23/03/2017 256.00p 257.70p 253.75p 255.12p 82662
22/03/2017 253.00p 257.00p 253.00p 255.00p 111855
21/03/2017 260.25p 260.25p 256.00p 257.00p 41368
20/03/2017 260.75p 260.75p 257.50p 259.12p 116990
17/03/2017 257.75p 261.00p 257.75p 261.00p 25195
16/03/2017 258.75p 260.00p 256.50p 257.75p 109871
15/03/2017 257.00p 258.05p 254.38p 256.25p 80253
14/03/2017 256.00p 258.95p 255.00p 256.63p 92259
13/03/2017 257.00p 258.81p 256.00p 257.63p 221306
10/03/2017 255.00p 257.75p 254.00p 256.38p 60846
09/03/2017 255.50p 258.00p 253.75p 256.00p 48270
08/03/2017 257.75p 258.00p 253.00p 257.25p 120637
07/03/2017 255.00p 256.40p 254.00p 255.75p 103630
06/03/2017 257.00p 257.00p 253.25p 255.12p 75156
03/03/2017 255.75p 256.31p 253.38p 255.00p 87786
02/03/2017 254.75p 256.50p 251.25p 255.00p 101334
01/03/2017 253.75p 255.00p 251.55p 254.75p 141729
28/02/2017 250.00p 253.71p 245.00p 245.00p 93795
27/02/2017 249.50p 251.56p 249.50p 250.25p 125896
24/02/2017 247.50p 248.80p 245.50p 248.00p 93734
23/02/2017 249.00p 251.81p 247.75p 249.00p 143714
22/02/2017 249.50p 252.50p 249.00p 251.25p 71636
21/02/2017 248.50p 252.50p 248.50p 250.75p 71000
20/02/2017 251.50p 252.50p 247.97p 251.38p 100201
17/02/2017 250.00p 250.00p 247.00p 249.50p 107493
16/02/2017 250.75p 250.75p 246.82p 249.87p 86577
15/02/2017 250.00p 253.25p 247.99p 250.50p 109672
14/02/2017 252.75p 253.00p 248.50p 249.50p 65322
13/02/2017 247.75p 250.36p 247.00p 250.13p 83955
10/02/2017 247.75p 250.08p 246.00p 249.00p 94656
09/02/2017 246.50p 247.50p 244.00p 247.00p 100066
08/02/2017 244.00p 246.00p 242.25p 244.25p 61606
07/02/2017 245.00p 247.50p 242.17p 245.00p 64218
06/02/2017 243.50p 246.00p 242.00p 243.25p 99643
03/02/2017 244.00p 245.00p 242.00p 245.00p 95089
02/02/2017 243.50p 243.75p 239.89p 243.50p 56231
01/02/2017 243.50p 246.40p 242.00p 243.75p 56707
31/01/2017 243.50p 247.75p 243.50p 243.50p 70134
30/01/2017 244.00p 247.50p 243.80p 245.62p 64264
27/01/2017 246.75p 248.75p 245.25p 247.38p 54382
26/01/2017 249.00p 249.00p 246.00p 249.00p 64186
25/01/2017 245.00p 249.50p 245.00p 245.25p 92590
24/01/2017 244.00p 245.15p 243.31p 245.00p 33849
23/01/2017 246.75p 246.75p 243.00p 243.00p 61496
20/01/2017 246.00p 247.75p 244.75p 246.37p 65279
19/01/2017 250.25p 250.25p 244.70p 247.00p 48322
18/01/2017 252.00p 252.00p 246.50p 246.50p 53183
17/01/2017 253.00p 253.00p 248.00p 250.00p 72194
16/01/2017 255.00p 255.00p 249.50p 253.00p 76391
13/01/2017 254.75p 255.00p 250.00p 252.38p 53097
12/01/2017 250.50p 252.60p 250.43p 250.50p 32704
11/01/2017 253.25p 254.00p 250.91p 254.00p 68763
10/01/2017 251.00p 253.78p 250.00p 251.62p 110651
09/01/2017 252.00p 254.00p 251.00p 253.00p 137733
06/01/2017 250.75p 250.75p 248.00p 250.25p 23259
05/01/2017 248.00p 250.31p 247.12p 248.00p 32509
04/01/2017 248.00p 249.50p 248.00p 249.50p 53181
03/01/2017 247.00p 249.75p 246.00p 249.50p 54981
30/12/2016 244.75p 246.00p 243.00p 244.00p 17744
29/12/2016 245.00p 246.00p 241.69p 243.75p 25641
28/12/2016 244.00p 244.50p 240.50p 243.88p 37435
23/12/2016 240.50p 242.50p 240.50p 241.50p 10005
22/12/2016 241.50p 242.75p 240.50p 242.50p 20349
21/12/2016 243.00p 243.10p 241.50p 241.75p 46799
20/12/2016 239.75p 244.00p 238.00p 241.50p 47398
19/12/2016 242.25p 243.76p 241.39p 241.50p 75297
16/12/2016 243.25p 245.19p 240.00p 243.25p 56300
15/12/2016 239.00p 241.88p 238.04p 240.25p 107900
14/12/2016 240.00p 243.00p 239.50p 242.50p 36749
13/12/2016 241.00p 243.00p 239.00p 241.00p 67180
12/12/2016 241.00p 243.51p 238.00p 239.88p 57349
09/12/2016 241.25p 242.50p 239.00p 242.25p 56566
08/12/2016 244.00p 244.00p 238.50p 242.25p 52507
07/12/2016 240.00p 241.90p 239.50p 240.00p 29950
06/12/2016 234.50p 239.00p 234.50p 236.25p 66418
05/12/2016 234.00p 239.00p 234.00p 235.00p 54746
02/12/2016 233.50p 237.00p 233.50p 235.00p 66373
01/12/2016 239.00p 239.00p 235.00p 236.00p 55323
30/11/2016 241.00p 241.50p 236.50p 239.25p 50430
29/11/2016 240.25p 240.25p 233.50p 236.50p 104254
28/11/2016 241.50p 241.50p 236.25p 239.25p 54166
25/11/2016 241.00p 241.50p 238.80p 241.50p 43930
24/11/2016 241.00p 241.00p 236.00p 240.00p 47148
23/11/2016 240.00p 242.00p 236.00p 237.50p 54251
22/11/2016 239.25p 240.00p 237.00p 237.00p 92979
21/11/2016 237.50p 237.80p 233.50p 233.50p 82761
18/11/2016 240.00p 240.00p 235.00p 237.00p 34295
17/11/2016 238.75p 240.75p 235.50p 236.50p 87264
16/11/2016 239.00p 240.50p 235.86p 237.25p 25059
15/11/2016 242.00p 242.00p 236.50p 238.50p 58507
14/11/2016 240.00p 240.00p 236.00p 238.50p 51985
11/11/2016 237.50p 239.00p 233.00p 236.00p 66299
10/11/2016 240.25p 244.00p 235.17p 239.00p 95199
09/11/2016 230.00p 240.00p 226.00p 240.00p 93718
08/11/2016 233.00p 234.58p 232.12p 233.50p 133448
07/11/2016 234.00p 235.00p 232.00p 233.38p 72725
04/11/2016 230.00p 230.00p 225.57p 228.75p 165854
03/11/2016 234.25p 238.00p 231.51p 232.25p 100921
02/11/2016 241.00p 242.00p 236.00p 238.00p 64942
01/11/2016 241.00p 243.50p 240.70p 241.00p 160958
31/10/2016 242.75p 243.00p 239.00p 239.50p 65894
28/10/2016 240.00p 243.50p 238.00p 243.25p 75112
27/10/2016 239.75p 242.00p 239.00p 240.50p 116790
26/10/2016 248.00p 248.00p 240.14p 243.25p 45499
25/10/2016 246.00p 248.50p 245.00p 245.25p 68877
24/10/2016 245.00p 248.89p 242.25p 244.00p 79814
21/10/2016 245.50p 247.71p 245.28p 245.50p 42326
20/10/2016 247.00p 247.00p 245.00p 245.00p 74480
19/10/2016 246.00p 246.00p 242.75p 246.00p 51225
18/10/2016 246.00p 247.00p 244.00p 245.50p 66081
17/10/2016 245.00p 246.56p 242.10p 244.00p 89942
14/10/2016 247.00p 249.00p 246.50p 246.75p 70215
13/10/2016 246.25p 247.36p 244.48p 246.00p 65415
12/10/2016 246.75p 249.48p 246.75p 246.75p 32596
11/10/2016 249.00p 251.60p 247.62p 250.50p 69231
10/10/2016 251.75p 251.75p 248.50p 251.00p 59612
07/10/2016 250.50p 252.25p 250.00p 250.50p 71124
06/10/2016 253.25p 253.25p 249.00p 249.00p 82637
05/10/2016 252.00p 252.00p 249.50p 249.50p 120468
04/10/2016 250.00p 255.00p 249.62p 250.00p 239693
03/10/2016 247.50p 249.50p 246.00p 249.00p 121642
30/09/2016 245.00p 245.00p 243.00p 244.50p 43861
29/09/2016 246.50p 247.75p 244.00p 244.00p 73728
28/09/2016 244.00p 246.00p 243.00p 245.00p 38644
27/09/2016 243.75p 245.25p 241.50p 244.25p 94132
26/09/2016 246.25p 247.50p 242.70p 244.62p 104599
23/09/2016 247.00p 250.00p 247.00p 249.50p 42907
22/09/2016 249.00p 250.00p 246.50p 250.00p 89470
21/09/2016 245.75p 248.50p 245.52p 247.00p 36937
20/09/2016 242.50p 247.75p 242.50p 247.75p 56538
19/09/2016 246.00p 247.25p 242.50p 245.50p 66151
16/09/2016 243.00p 245.00p 240.75p 245.00p 128011
15/09/2016 242.75p 244.00p 239.00p 243.00p 47177
14/09/2016 241.25p 243.00p 240.00p 240.25p 78734
13/09/2016 240.00p 241.13p 235.00p 240.00p 55982
12/09/2016 239.25p 241.25p 236.53p 240.75p 126981
09/09/2016 245.00p 245.25p 241.00p 242.00p 92337
08/09/2016 249.75p 249.75p 244.00p 245.00p 103691
07/09/2016 245.00p 249.00p 245.00p 247.00p 93222
06/09/2016 247.00p 248.91p 245.75p 247.75p 27516
05/09/2016 247.25p 249.75p 245.73p 247.25p 72162
02/09/2016 247.75p 250.00p 244.50p 248.00p 200206
01/09/2016 250.00p 250.00p 240.10p 247.00p 85750
31/08/2016 250.00p 250.00p 245.50p 249.75p 111988
30/08/2016 248.00p 249.69p 246.50p 247.50p 53100
26/08/2016 243.50p 245.70p 243.00p 244.50p 73539
25/08/2016 245.75p 245.75p 242.53p 244.75p 75177
24/08/2016 246.50p 248.45p 245.18p 245.50p 39116
23/08/2016 247.00p 249.00p 246.75p 247.00p 67932
22/08/2016 247.50p 249.00p 245.50p 247.50p 98241
19/08/2016 247.00p 248.29p 246.50p 246.50p 60494
18/08/2016 245.00p 248.95p 245.00p 248.00p 160077
17/08/2016 249.75p 250.50p 246.50p 246.50p 54799
16/08/2016 250.75p 251.00p 248.00p 249.25p 58647
15/08/2016 250.00p 250.00p 247.50p 249.00p 33714
12/08/2016 247.50p 248.75p 244.62p 248.50p 99912
11/08/2016 245.00p 246.70p 243.50p 243.50p 50916
10/08/2016 239.50p 249.50p 239.50p 249.50p 113864
09/08/2016 241.00p 242.82p 239.06p 242.50p 130469
08/08/2016 241.00p 242.62p 239.00p 239.00p 61361
05/08/2016 244.50p 245.25p 238.00p 239.00p 83126
04/08/2016 240.00p 245.00p 237.73p 244.75p 62997
03/08/2016 243.50p 243.50p 240.00p 242.50p 47758
02/08/2016 243.50p 244.25p 240.30p 243.00p 63221
01/08/2016 242.00p 247.00p 241.80p 243.75p 64975
29/07/2016 243.50p 245.57p 243.00p 244.50p 52660
28/07/2016 244.50p 246.50p 240.00p 245.75p 42767
27/07/2016 246.00p 248.07p 244.31p 245.62p 33892
26/07/2016 245.00p 245.00p 241.00p 244.25p 108995
25/07/2016 242.00p 245.00p 241.25p 241.25p 46831
22/07/2016 241.25p 242.50p 240.20p 242.00p 91759
21/07/2016 240.00p 241.75p 239.00p 240.00p 69567
20/07/2016 242.00p 243.62p 240.67p 241.50p 83989
19/07/2016 240.75p 241.42p 237.14p 240.00p 82122
18/07/2016 239.00p 241.13p 238.50p 240.50p 79019
15/07/2016 234.50p 238.75p 234.50p 238.75p 60361
14/07/2016 241.00p 243.70p 235.50p 238.50p 65785
13/07/2016 237.00p 239.50p 236.50p 239.25p 73605
12/07/2016 238.00p 239.32p 234.62p 237.00p 88470

*Close Price adjusted for both dividends and splits