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
24/09/2015 224.25p 227.31p 220.00p 220.00p 73376
23/09/2015 226.50p 226.75p 223.00p 225.00p 102065
22/09/2015 227.00p 227.00p 222.50p 222.50p 82167
21/09/2015 227.50p 229.25p 226.00p 226.75p 69971
18/09/2015 231.00p 231.00p 226.50p 228.25p 58182
17/09/2015 231.00p 231.50p 227.00p 229.00p 193772
16/09/2015 230.75p 233.50p 229.00p 233.50p 84041
15/09/2015 227.00p 231.00p 225.20p 231.00p 115155
14/09/2015 231.75p 231.96p 224.50p 227.00p 117867
11/09/2015 232.00p 232.50p 229.00p 229.25p 101532
10/09/2015 234.50p 234.50p 230.75p 231.50p 54778
09/09/2015 236.00p 237.50p 233.50p 234.50p 79815
08/09/2015 234.50p 235.00p 231.50p 232.25p 82764
07/09/2015 233.00p 235.47p 231.00p 231.00p 79631
04/09/2015 236.25p 236.25p 231.25p 232.25p 96041
03/09/2015 238.50p 240.00p 236.26p 238.25p 64743
02/09/2015 235.50p 237.50p 232.00p 235.00p 109638
01/09/2015 234.25p 235.97p 232.46p 234.00p 84437
28/08/2015 239.75p 239.75p 235.50p 239.00p 84959
27/08/2015 232.75p 238.50p 232.75p 238.50p 129627
26/08/2015 230.75p 234.50p 228.75p 231.25p 141216
25/08/2015 229.00p 236.00p 228.41p 235.00p 238631
24/08/2015 227.00p 228.63p 221.50p 223.75p 220804
21/08/2015 239.00p 240.50p 232.00p 232.25p 1054692
20/08/2015 238.50p 240.25p 238.02p 240.00p 134206
19/08/2015 241.25p 244.15p 240.00p 240.00p 108554
18/08/2015 245.00p 245.15p 243.25p 244.50p 119337
17/08/2015 245.00p 245.79p 243.28p 244.50p 100622
14/08/2015 247.75p 247.75p 244.60p 245.25p 88510
13/08/2015 246.25p 248.00p 245.00p 245.00p 61415
12/08/2015 246.50p 246.75p 243.46p 246.75p 63905
11/08/2015 248.50p 249.00p 246.14p 247.00p 187381
10/08/2015 250.25p 250.25p 246.11p 247.00p 85270
07/08/2015 248.75p 249.64p 248.00p 248.00p 138356
06/08/2015 249.00p 249.45p 242.00p 249.00p 90929
05/08/2015 250.00p 250.50p 248.00p 249.50p 73975
04/08/2015 247.25p 252.48p 247.25p 248.25p 86128
03/08/2015 250.50p 250.50p 247.18p 248.00p 90958
31/07/2015 248.50p 249.31p 247.75p 247.75p 41927
30/07/2015 249.25p 249.75p 247.02p 248.50p 63963
29/07/2015 247.50p 250.75p 246.75p 247.50p 117429
28/07/2015 248.00p 250.03p 246.50p 248.00p 64477
27/07/2015 248.25p 248.50p 245.00p 247.38p 162357
24/07/2015 250.75p 250.75p 247.00p 249.00p 289046
23/07/2015 250.50p 251.50p 248.50p 250.75p 182822
22/07/2015 250.00p 251.00p 247.75p 248.00p 117271
21/07/2015 252.50p 252.85p 250.00p 250.50p 115554
20/07/2015 253.25p 253.63p 251.00p 251.50p 95589
17/07/2015 253.50p 253.50p 251.50p 251.50p 66637
16/07/2015 253.00p 254.50p 251.50p 252.00p 95426
15/07/2015 253.00p 253.63p 252.51p 253.50p 23722
14/07/2015 253.50p 254.25p 252.00p 253.00p 48529
13/07/2015 256.00p 256.00p 253.32p 254.00p 84564
10/07/2015 251.00p 252.25p 250.25p 251.00p 18296
09/07/2015 247.50p 248.08p 244.00p 247.50p 70567
08/07/2015 245.00p 245.32p 242.60p 244.00p 52814
07/07/2015 247.25p 247.25p 241.00p 241.00p 132870
06/07/2015 247.00p 248.75p 243.25p 246.62p 57573
03/07/2015 248.50p 250.00p 246.50p 247.00p 41274
02/07/2015 248.50p 251.00p 247.63p 251.00p 83854
01/07/2015 249.50p 252.16p 247.50p 248.00p 86533
30/06/2015 246.50p 249.50p 246.00p 246.00p 90504
29/06/2015 249.50p 252.50p 248.75p 249.50p 141197
26/06/2015 254.25p 255.12p 252.00p 255.12p 18060
25/06/2015 254.00p 256.00p 252.50p 253.50p 159678
24/06/2015 256.50p 257.65p 254.50p 256.00p 44921
23/06/2015 257.00p 257.57p 253.50p 253.50p 75096
22/06/2015 256.00p 256.45p 254.88p 256.00p 54510
19/06/2015 253.75p 256.50p 252.50p 252.50p 92684
18/06/2015 251.25p 254.27p 250.73p 254.00p 62073
17/06/2015 254.75p 254.75p 250.75p 253.50p 110039
16/06/2015 253.00p 253.98p 249.50p 253.25p 56926
15/06/2015 254.75p 254.75p 252.00p 252.00p 98850
12/06/2015 256.00p 257.00p 254.50p 255.50p 73296
11/06/2015 257.00p 258.00p 256.11p 258.00p 105072
10/06/2015 254.50p 257.00p 252.67p 257.00p 119404
09/06/2015 256.50p 257.50p 254.00p 254.50p 87105
08/06/2015 261.50p 261.50p 256.00p 256.00p 87735
05/06/2015 259.00p 261.25p 257.78p 261.25p 64728
04/06/2015 262.25p 263.60p 258.44p 260.50p 105616
03/06/2015 264.50p 266.00p 262.25p 266.00p 64694
02/06/2015 263.00p 266.00p 260.90p 262.25p 51824
01/06/2015 266.75p 266.75p 262.25p 262.25p 100598
29/05/2015 265.25p 266.75p 264.00p 264.00p 102293
28/05/2015 265.00p 265.50p 263.00p 265.50p 69208
27/05/2015 263.00p 264.75p 262.28p 264.25p 99500
26/05/2015 265.00p 265.00p 260.50p 260.50p 77888
22/05/2015 262.25p 264.72p 261.78p 264.50p 65635
21/05/2015 261.00p 263.00p 261.00p 262.25p 63318
20/05/2015 262.00p 264.25p 261.00p 261.75p 67935
19/05/2015 264.25p 265.00p 261.00p 262.50p 66656
18/05/2015 263.75p 264.75p 261.00p 263.75p 81364
15/05/2015 264.75p 264.75p 260.25p 261.00p 101727
14/05/2015 263.75p 264.00p 259.25p 260.00p 215664
13/05/2015 263.50p 264.00p 260.02p 261.00p 99339
12/05/2015 265.50p 265.50p 259.00p 261.75p 178624
11/05/2015 263.00p 266.00p 263.00p 264.00p 90927
08/05/2015 262.00p 265.50p 262.00p 264.00p 105988
07/05/2015 257.00p 260.50p 255.00p 256.50p 129790
06/05/2015 260.00p 263.25p 260.00p 260.50p 161148
05/05/2015 265.25p 265.50p 261.00p 261.00p 92059
01/05/2015 260.75p 263.00p 260.00p 263.00p 101177
30/04/2015 260.75p 262.50p 259.53p 261.50p 86413
29/04/2015 265.00p 265.25p 260.50p 260.50p 38279
28/04/2015 266.75p 266.75p 260.25p 262.00p 180381
27/04/2015 264.50p 266.75p 262.50p 264.50p 126981
24/04/2015 264.00p 265.25p 263.98p 264.50p 69125
23/04/2015 263.00p 265.50p 262.16p 263.00p 67977
22/04/2015 264.00p 265.00p 261.00p 261.50p 162919
21/04/2015 265.25p 267.10p 262.99p 263.25p 160834
20/04/2015 266.00p 267.50p 265.00p 265.50p 54231
17/04/2015 267.25p 268.23p 264.21p 264.50p 87377
16/04/2015 267.00p 269.50p 266.21p 269.25p 79715
15/04/2015 267.00p 269.21p 265.50p 268.00p 70629
14/04/2015 267.25p 268.00p 265.50p 267.25p 98500
13/04/2015 268.50p 269.25p 265.60p 269.25p 132866
10/04/2015 267.00p 269.01p 266.00p 268.25p 55953
09/04/2015 266.00p 267.00p 265.00p 267.00p 182209
08/04/2015 267.00p 267.00p 264.27p 265.00p 153925
07/04/2015 262.00p 266.00p 261.50p 266.00p 152246
02/04/2015 259.75p 262.00p 258.25p 262.00p 159034
01/04/2015 260.00p 262.00p 257.03p 262.00p 103036
31/03/2015 264.00p 264.00p 258.00p 261.00p 160079
30/03/2015 263.00p 264.25p 262.21p 264.00p 174653
27/03/2015 265.25p 266.25p 262.00p 262.25p 124100
26/03/2015 262.50p 264.75p 262.50p 264.00p 77440
25/03/2015 269.00p 269.00p 266.00p 266.75p 134706
24/03/2015 268.50p 269.75p 265.50p 268.00p 106223
23/03/2015 269.25p 269.50p 266.00p 269.25p 145078
20/03/2015 265.00p 268.00p 264.00p 268.00p 95637
19/03/2015 265.00p 267.00p 263.82p 264.00p 88288
18/03/2015 263.00p 264.75p 261.00p 264.75p 139163
17/03/2015 262.50p 262.75p 257.00p 261.00p 146809
16/03/2015 260.00p 260.50p 256.14p 260.50p 86273
13/03/2015 261.75p 261.75p 255.75p 258.00p 103242
12/03/2015 260.75p 261.50p 258.25p 260.00p 140296
11/03/2015 258.00p 260.25p 257.50p 260.25p 64525
10/03/2015 262.75p 265.00p 256.75p 260.00p 101695
09/03/2015 264.50p 265.60p 262.75p 262.75p 114201
06/03/2015 267.75p 267.75p 264.78p 266.00p 69748
05/03/2015 263.75p 268.25p 263.00p 268.25p 63335
04/03/2015 263.75p 266.75p 260.47p 265.75p 125586
03/03/2015 264.50p 267.25p 263.50p 263.50p 136134
02/03/2015 267.25p 267.25p 264.50p 264.50p 87776
27/02/2015 265.25p 267.50p 264.00p 266.25p 88034
26/02/2015 266.50p 267.50p 265.00p 266.62p 102552
25/02/2015 270.00p 270.43p 265.50p 268.00p 107042
24/02/2015 269.50p 271.00p 268.00p 271.00p 70117
23/02/2015 267.50p 269.50p 267.50p 268.50p 49326
20/02/2015 266.75p 269.00p 266.75p 269.00p 28293
19/02/2015 267.25p 267.97p 266.81p 267.62p 57016
18/02/2015 267.50p 268.25p 267.25p 268.00p 77166
17/02/2015 265.50p 267.50p 264.42p 267.50p 62221
16/02/2015 265.75p 269.00p 265.03p 269.00p 53308
13/02/2015 266.75p 267.50p 264.75p 266.75p 46172
12/02/2015 264.25p 264.83p 262.23p 264.25p 38832
11/02/2015 263.00p 266.00p 262.60p 264.12p 37385
10/02/2015 262.50p 265.55p 262.50p 263.00p 93846
09/02/2015 262.50p 266.25p 262.50p 262.50p 72137
06/02/2015 266.50p 267.16p 264.75p 265.63p 58446
05/02/2015 265.33p 268.50p 264.85p 266.25p 48406
04/02/2015 268.50p 272.71p 267.33p 268.50p 91059
03/02/2015 268.00p 272.50p 267.50p 272.50p 63918
02/02/2015 266.00p 269.50p 264.39p 265.50p 92812
30/01/2015 271.00p 272.00p 266.00p 266.00p 33693
29/01/2015 272.00p 272.00p 268.25p 270.88p 49659
28/01/2015 270.00p 273.00p 269.33p 273.00p 84538
27/01/2015 270.00p 272.50p 269.00p 269.75p 302780
26/01/2015 267.00p 272.75p 267.00p 272.75p 102578
23/01/2015 269.50p 270.40p 268.00p 270.00p 21958
22/01/2015 265.00p 268.50p 262.46p 268.50p 65767
21/01/2015 262.00p 265.00p 259.00p 265.00p 63447
20/01/2015 261.00p 261.81p 259.61p 261.50p 47018
19/01/2015 258.00p 261.22p 257.50p 257.75p 38575
16/01/2015 259.50p 259.50p 253.75p 259.50p 34830
15/01/2015 256.00p 259.00p 253.00p 256.75p 115511
14/01/2015 257.00p 259.50p 252.75p 254.75p 70783
13/01/2015 259.50p 262.50p 259.00p 259.00p 34934
12/01/2015 256.00p 260.50p 256.00p 256.00p 62725
09/01/2015 262.00p 262.26p 255.50p 255.50p 77432
08/01/2015 257.50p 262.82p 255.75p 260.88p 65664
07/01/2015 257.50p 257.50p 253.68p 255.00p 53353
06/01/2015 255.00p 256.00p 251.67p 253.75p 127151
05/01/2015 261.50p 264.01p 255.00p 256.50p 36907
02/01/2015 264.00p 265.50p 262.54p 264.00p 30967
31/12/2014 263.33p 265.00p 263.00p 264.50p 11059
30/12/2014 265.00p 266.30p 263.00p 265.00p 23695
29/12/2014 265.40p 268.56p 264.44p 266.50p 36333
24/12/2014 269.00p 269.00p 265.00p 267.13p 10883
23/12/2014 269.00p 269.00p 265.00p 269.00p 46162
22/12/2014 264.75p 269.00p 262.78p 265.00p 97011
19/12/2014 259.00p 264.50p 257.75p 259.00p 110694
18/12/2014 255.00p 257.50p 253.75p 255.25p 52454
17/12/2014 252.50p 254.00p 251.00p 252.50p 27407
16/12/2014 251.00p 252.50p 248.25p 252.50p 46695
15/12/2014 253.25p 254.16p 249.50p 249.50p 82524
12/12/2014 255.00p 256.00p 252.52p 253.00p 84624
11/12/2014 262.00p 263.00p 256.25p 256.25p 81702
10/12/2014 262.50p 263.60p 261.50p 263.00p 60280
09/12/2014 261.25p 263.00p 260.75p 261.25p 64471

*Close Price adjusted for both dividends and splits