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
11/07/2016 238.50p 238.50p 235.49p 238.25p 193879
08/07/2016 231.00p 236.00p 231.00p 236.00p 70490
07/07/2016 232.00p 234.38p 230.68p 232.00p 91309
06/07/2016 227.75p 230.00p 226.00p 230.00p 102992
05/07/2016 228.25p 230.00p 226.50p 230.00p 66280
04/07/2016 230.25p 232.75p 224.00p 229.00p 304182
01/07/2016 230.00p 231.75p 228.50p 231.75p 68291
30/06/2016 224.00p 228.75p 221.25p 228.00p 112641
29/06/2016 220.25p 222.75p 219.25p 222.75p 91266
28/06/2016 213.75p 218.87p 208.00p 217.00p 168590
27/06/2016 215.00p 216.50p 209.00p 209.00p 177998
24/06/2016 205.00p 220.73p 202.00p 219.00p 316264
23/06/2016 220.75p 223.50p 218.50p 223.00p 230034
22/06/2016 215.50p 222.50p 214.56p 222.50p 879269
21/06/2016 212.50p 216.15p 212.00p 215.50p 122241
20/06/2016 212.00p 215.45p 210.00p 213.50p 206237
17/06/2016 208.00p 209.46p 206.75p 207.00p 170190
16/06/2016 205.50p 206.00p 203.13p 205.75p 109836
15/06/2016 208.75p 208.75p 205.50p 207.25p 160381
14/06/2016 211.00p 213.10p 205.50p 205.50p 192053
13/06/2016 214.00p 215.12p 212.25p 214.25p 126332
10/06/2016 214.00p 217.75p 213.25p 215.00p 198871
09/06/2016 218.00p 218.88p 216.12p 217.62p 78522
08/06/2016 218.00p 219.96p 218.00p 219.00p 154315
07/06/2016 218.25p 219.75p 217.06p 218.00p 204824
06/06/2016 216.00p 218.50p 214.29p 218.50p 226873
03/06/2016 214.75p 215.50p 213.22p 214.12p 51293
02/06/2016 213.50p 215.75p 213.50p 215.25p 62461
01/06/2016 216.50p 216.50p 213.28p 214.75p 94565
31/05/2016 216.25p 217.49p 213.25p 215.75p 229572
27/05/2016 213.25p 215.00p 213.00p 215.00p 118699
26/05/2016 213.50p 214.75p 213.00p 213.00p 134923
25/05/2016 213.50p 215.00p 212.90p 213.50p 45697
24/05/2016 211.00p 212.75p 209.25p 212.50p 117436
23/05/2016 210.00p 211.98p 208.50p 210.00p 97075
20/05/2016 212.50p 212.50p 209.75p 211.50p 135283
19/05/2016 209.00p 209.42p 207.00p 208.00p 96508
18/05/2016 212.50p 212.50p 210.00p 211.50p 89200
17/05/2016 212.75p 214.00p 211.33p 212.75p 129201
16/05/2016 212.25p 213.49p 210.15p 212.75p 91069
13/05/2016 210.50p 212.25p 209.25p 212.25p 134697
12/05/2016 210.00p 213.05p 210.00p 210.50p 178714
11/05/2016 212.00p 212.85p 211.18p 211.50p 71435
10/05/2016 214.00p 214.23p 212.07p 213.75p 113891
09/05/2016 211.00p 212.50p 210.50p 212.00p 133699
06/05/2016 211.50p 212.45p 208.25p 209.50p 89090
05/05/2016 212.75p 215.00p 211.50p 211.50p 107555
04/05/2016 219.00p 219.00p 215.67p 218.00p 158745
03/05/2016 223.25p 223.75p 218.75p 219.50p 114758
29/04/2016 222.00p 224.00p 220.90p 224.00p 64060
28/04/2016 224.50p 224.50p 221.25p 221.25p 117466
27/04/2016 223.50p 224.69p 221.50p 224.00p 86312
26/04/2016 224.00p 224.50p 221.54p 223.00p 138771
25/04/2016 222.00p 222.50p 221.00p 221.00p 93265
22/04/2016 221.75p 223.50p 220.50p 222.25p 118940
21/04/2016 223.00p 224.50p 221.73p 223.25p 58491
20/04/2016 221.75p 223.00p 219.68p 223.00p 93990
19/04/2016 221.00p 224.00p 221.00p 222.00p 200445
18/04/2016 220.25p 221.25p 219.00p 220.62p 96739
15/04/2016 222.56p 223.00p 220.47p 221.50p 59346
14/04/2016 222.00p 222.38p 220.00p 221.25p 74297
13/04/2016 220.00p 223.00p 220.00p 223.00p 149909
12/04/2016 216.00p 219.00p 215.00p 219.00p 106140
11/04/2016 217.00p 218.50p 215.55p 218.00p 125007
08/04/2016 216.25p 217.00p 214.00p 216.25p 69231
07/04/2016 214.50p 216.00p 213.00p 214.00p 175769
06/04/2016 212.00p 215.50p 211.00p 215.50p 175349
05/04/2016 211.00p 212.50p 209.00p 212.00p 149263
04/04/2016 213.75p 214.75p 212.00p 213.25p 148118
01/04/2016 211.50p 213.75p 211.50p 212.00p 84492
31/03/2016 216.00p 216.00p 211.50p 214.00p 94778
30/03/2016 215.25p 216.00p 212.50p 216.00p 97120
29/03/2016 213.50p 214.16p 211.00p 212.25p 156948
24/03/2016 213.00p 215.25p 212.50p 213.50p 148167
23/03/2016 215.00p 217.25p 213.77p 217.25p 142307
22/03/2016 216.00p 216.00p 212.50p 216.00p 103434
21/03/2016 217.00p 218.25p 213.50p 215.25p 256468
18/03/2016 214.50p 217.00p 214.50p 217.00p 120466
17/03/2016 219.50p 219.50p 216.37p 217.13p 52380
16/03/2016 215.75p 218.00p 213.00p 218.00p 102285
15/03/2016 216.00p 216.50p 212.04p 215.37p 81977
14/03/2016 217.75p 217.75p 214.25p 215.00p 70001
11/03/2016 214.75p 217.00p 214.00p 217.00p 55424
10/03/2016 215.25p 217.00p 213.00p 215.50p 86540
09/03/2016 215.00p 217.75p 214.28p 216.25p 119125
08/03/2016 215.00p 215.37p 212.00p 215.25p 178587
07/03/2016 218.50p 218.50p 213.69p 215.50p 68218
04/03/2016 216.00p 220.00p 215.00p 216.75p 152916
03/03/2016 214.50p 217.25p 214.50p 216.75p 61766
02/03/2016 218.50p 218.50p 214.25p 215.00p 46457
01/03/2016 213.75p 217.50p 213.75p 214.25p 124926
29/02/2016 213.50p 217.00p 212.55p 213.75p 37799
26/02/2016 213.00p 216.97p 212.30p 216.00p 54838
25/02/2016 211.25p 212.50p 209.00p 209.50p 84323
24/02/2016 208.25p 210.18p 205.00p 205.00p 57950
23/02/2016 211.00p 214.00p 211.00p 211.50p 57426
22/02/2016 210.00p 215.75p 209.90p 213.00p 137226
19/02/2016 207.00p 208.00p 206.00p 207.00p 71888
18/02/2016 206.75p 207.00p 203.25p 206.75p 105652
17/02/2016 201.00p 207.00p 201.00p 205.00p 96547
16/02/2016 204.75p 205.15p 201.00p 202.38p 86332
15/02/2016 205.00p 206.56p 201.25p 201.50p 94953
12/02/2016 196.00p 201.00p 193.00p 195.25p 133346
11/02/2016 192.00p 195.50p 190.00p 192.88p 703076
10/02/2016 202.00p 203.00p 199.25p 200.87p 844940
09/02/2016 202.00p 203.70p 198.28p 199.00p 79561
08/02/2016 207.00p 210.25p 203.00p 204.00p 98989
05/02/2016 209.00p 213.00p 207.50p 209.50p 84506
04/02/2016 210.25p 213.75p 209.28p 210.00p 104927
03/02/2016 213.00p 215.25p 210.00p 210.00p 68534
02/02/2016 219.00p 219.00p 213.00p 213.00p 70755
01/02/2016 224.00p 224.18p 219.00p 219.25p 66249
29/01/2016 219.00p 221.00p 217.05p 220.00p 57332
28/01/2016 217.00p 220.00p 212.25p 214.00p 92266
27/01/2016 215.50p 216.60p 213.00p 216.00p 48430
26/01/2016 207.00p 215.00p 205.03p 214.37p 62348
25/01/2016 214.25p 214.25p 211.00p 211.75p 27084
22/01/2016 210.75p 215.50p 210.75p 212.50p 48790
21/01/2016 206.75p 206.75p 202.25p 206.50p 102679
20/01/2016 205.00p 207.55p 202.00p 202.00p 126518
19/01/2016 211.25p 213.35p 211.14p 212.00p 83595
18/01/2016 210.50p 212.07p 208.25p 208.75p 69213
15/01/2016 210.50p 214.20p 210.05p 210.50p 55950
14/01/2016 215.00p 217.25p 211.04p 213.50p 69995
13/01/2016 219.00p 219.00p 215.50p 216.50p 125805
12/01/2016 217.00p 218.12p 212.94p 214.00p 136375
11/01/2016 214.25p 216.78p 212.25p 212.25p 88773
08/01/2016 218.00p 219.00p 215.00p 215.00p 110514
07/01/2016 216.00p 217.00p 213.00p 216.50p 122876
06/01/2016 219.25p 220.62p 217.50p 218.50p 95560
05/01/2016 222.50p 222.70p 220.00p 221.00p 81033
04/01/2016 223.50p 225.75p 220.00p 220.00p 74614
31/12/2015 228.75p 228.75p 227.50p 228.75p 15292
30/12/2015 228.00p 229.17p 227.00p 228.50p 43884
29/12/2015 228.20p 229.00p 226.00p 229.00p 17444
24/12/2015 226.00p 227.50p 224.50p 227.50p 19004
23/12/2015 227.00p 227.00p 222.00p 225.00p 42695
22/12/2015 223.00p 223.00p 219.40p 222.00p 102886
21/12/2015 222.50p 223.00p 219.60p 220.88p 141335
18/12/2015 221.50p 222.44p 217.54p 221.50p 180389
17/12/2015 223.25p 225.00p 221.00p 221.50p 106314
16/12/2015 219.50p 221.25p 218.50p 219.50p 206979
15/12/2015 218.50p 218.82p 216.75p 218.25p 282298
14/12/2015 220.00p 220.50p 214.75p 215.00p 188986
11/12/2015 218.00p 223.41p 216.54p 218.00p 82083
10/12/2015 225.50p 225.50p 222.25p 223.00p 55366
09/12/2015 226.75p 227.75p 224.41p 225.50p 109857
08/12/2015 224.00p 227.40p 224.00p 225.00p 112761
07/12/2015 231.75p 232.00p 225.50p 225.75p 102273
04/12/2015 230.00p 230.00p 226.30p 228.75p 83769
03/12/2015 232.75p 234.00p 228.00p 230.50p 91185
02/12/2015 231.75p 233.50p 231.75p 233.50p 90504
01/12/2015 234.00p 234.00p 231.21p 233.00p 88534
30/11/2015 232.00p 234.00p 231.80p 233.25p 280364
27/11/2015 233.50p 234.00p 231.00p 231.75p 48303
26/11/2015 232.75p 233.57p 231.00p 232.00p 79178
25/11/2015 233.00p 234.25p 231.00p 232.50p 65675
24/11/2015 231.00p 231.75p 228.75p 230.75p 75705
23/11/2015 231.75p 231.75p 229.73p 231.00p 116013
20/11/2015 231.00p 233.00p 230.28p 231.00p 49068
19/11/2015 231.69p 232.00p 230.00p 231.50p 51233
18/11/2015 227.75p 228.98p 225.22p 228.38p 100835
17/11/2015 226.00p 230.50p 226.00p 229.63p 78148
16/11/2015 223.00p 225.00p 223.00p 223.75p 120671
13/11/2015 228.00p 228.50p 222.75p 223.75p 95731
12/11/2015 229.00p 230.88p 227.80p 229.38p 32930
11/11/2015 233.25p 233.25p 230.50p 231.75p 38065
10/11/2015 230.50p 232.75p 228.29p 231.75p 97190
09/11/2015 233.00p 234.00p 231.50p 232.12p 144912
06/11/2015 233.44p 237.00p 233.36p 233.75p 49274
05/11/2015 236.00p 236.00p 233.00p 234.88p 135283
04/11/2015 238.50p 240.00p 236.00p 236.00p 245474
03/11/2015 236.50p 236.63p 234.00p 236.00p 121145
02/11/2015 234.50p 237.01p 234.40p 235.25p 65331
30/10/2015 238.50p 239.00p 235.00p 235.00p 85729
29/10/2015 239.25p 239.25p 235.37p 236.00p 99180
28/10/2015 239.75p 240.00p 237.00p 237.75p 65244
27/10/2015 236.50p 237.25p 235.21p 235.50p 86273
26/10/2015 239.75p 240.63p 236.00p 237.00p 107259
23/10/2015 239.25p 241.75p 237.18p 240.25p 50318
22/10/2015 235.25p 238.50p 235.00p 238.50p 24015
21/10/2015 237.50p 237.79p 235.00p 235.00p 61371
20/10/2015 238.50p 238.50p 235.00p 235.75p 87576
19/10/2015 236.50p 237.88p 236.50p 237.50p 81126
16/10/2015 238.00p 238.75p 235.44p 238.75p 141229
15/10/2015 236.25p 238.25p 235.88p 237.25p 47666
14/10/2015 237.00p 238.00p 235.00p 235.00p 116356
13/10/2015 239.25p 239.56p 237.25p 238.88p 36895
12/10/2015 241.50p 241.50p 238.00p 238.00p 18477
09/10/2015 240.00p 241.95p 239.50p 240.25p 43439
08/10/2015 236.50p 238.25p 235.50p 237.00p 67738
07/10/2015 238.50p 239.75p 235.75p 235.75p 87256
06/10/2015 234.00p 235.56p 232.75p 234.75p 41652
05/10/2015 233.00p 234.50p 230.50p 233.50p 65682
02/10/2015 229.00p 229.25p 224.81p 229.25p 65346
01/10/2015 230.00p 230.00p 225.50p 227.50p 66551
30/09/2015 225.50p 226.50p 223.25p 224.00p 127064
29/09/2015 219.00p 220.25p 217.50p 220.25p 166613
28/09/2015 223.00p 224.75p 220.00p 220.00p 121780
25/09/2015 225.25p 226.50p 223.75p 223.75p 44840

*Close Price adjusted for both dividends and splits