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
24/02/2014 272.00p 276.00p 270.86p 276.00p 106666
21/02/2014 272.00p 274.00p 270.24p 274.00p 92617
20/02/2014 266.50p 271.50p 266.00p 271.50p 86121
19/02/2014 267.75p 270.75p 267.41p 270.75p 67212
18/02/2014 269.00p 270.25p 266.00p 270.25p 81923
17/02/2014 267.50p 269.00p 265.25p 269.00p 87195
14/02/2014 267.25p 267.50p 263.59p 267.50p 82602
13/02/2014 266.00p 266.00p 263.21p 266.00p 73830
12/02/2014 267.00p 268.00p 264.50p 264.50p 81659
11/02/2014 266.25p 266.99p 262.00p 266.00p 102117
10/02/2014 264.00p 265.00p 262.00p 262.00p 53516
07/02/2014 260.00p 264.00p 259.50p 262.00p 145702
06/02/2014 257.75p 259.50p 253.50p 259.50p 173867
05/02/2014 253.50p 256.25p 253.00p 253.50p 49261
04/02/2014 256.75p 258.99p 255.40p 256.25p 112996
03/02/2014 259.00p 260.50p 257.25p 258.00p 109072
31/01/2014 260.00p 261.25p 256.50p 259.75p 63315
30/01/2014 261.25p 261.25p 257.50p 261.25p 69772
29/01/2014 263.75p 265.45p 257.51p 261.00p 116663
28/01/2014 262.50p 264.50p 260.22p 263.75p 106817
27/01/2014 261.75p 264.50p 257.50p 258.00p 137690
24/01/2014 265.00p 268.75p 264.38p 264.50p 427575
23/01/2014 269.25p 272.50p 267.25p 267.25p 37603
22/01/2014 270.75p 273.89p 270.75p 270.75p 94255
21/01/2014 274.50p 274.50p 271.00p 272.50p 187353
20/01/2014 272.50p 274.00p 269.00p 274.00p 86069
17/01/2014 269.00p 273.12p 269.00p 269.00p 35917
16/01/2014 272.75p 273.45p 270.00p 270.00p 60453
15/01/2014 271.25p 272.81p 271.00p 271.25p 59945
14/01/2014 268.75p 271.75p 267.62p 271.75p 154943
13/01/2014 272.00p 272.00p 270.11p 272.00p 109688
10/01/2014 270.25p 271.95p 269.26p 270.25p 70249
09/01/2014 271.00p 275.13p 271.00p 271.00p 71557
08/01/2014 274.25p 277.64p 273.00p 273.75p 107378
07/01/2014 277.50p 277.75p 275.00p 277.50p 43948
06/01/2014 276.75p 277.67p 274.00p 274.00p 88799
03/01/2014 275.50p 277.87p 274.75p 275.00p 53088
02/01/2014 276.75p 277.07p 274.00p 277.00p 27961
31/12/2013 274.00p 277.47p 274.00p 274.00p 24856
30/12/2013 277.00p 277.50p 272.75p 274.00p 71415
27/12/2013 271.50p 275.50p 271.50p 275.50p 44759
24/12/2013 273.10p 275.25p 273.10p 273.50p 45832
23/12/2013 274.00p 274.92p 269.50p 274.00p 67381
20/12/2013 272.00p 273.50p 269.50p 269.50p 213447
19/12/2013 270.00p 273.25p 270.00p 272.00p 97484
18/12/2013 270.75p 271.50p 268.75p 270.75p 154830
17/12/2013 266.00p 270.50p 266.00p 268.75p 106767
16/12/2013 269.25p 270.00p 266.07p 269.25p 106856
13/12/2013 269.00p 269.39p 266.77p 269.00p 165577
12/12/2013 268.00p 270.75p 267.50p 269.00p 133786
11/12/2013 268.75p 270.75p 267.75p 268.25p 148727
10/12/2013 268.25p 271.00p 267.50p 269.00p 36355
09/12/2013 268.75p 270.50p 267.50p 267.50p 71875
06/12/2013 268.50p 269.20p 265.50p 267.50p 76541
05/12/2013 268.50p 269.00p 265.50p 265.50p 124011
04/12/2013 267.50p 271.96p 267.50p 267.50p 307066
03/12/2013 273.75p 275.50p 271.00p 272.00p 140609
02/12/2013 275.75p 275.75p 272.75p 275.50p 34478
29/11/2013 272.75p 276.35p 272.75p 272.75p 78599
28/11/2013 272.25p 276.14p 272.25p 272.25p 57267
27/11/2013 272.50p 276.93p 272.50p 272.50p 37167
26/11/2013 272.00p 277.08p 272.00p 272.00p 71526
25/11/2013 273.50p 277.24p 273.50p 273.50p 50587
22/11/2013 272.50p 277.00p 272.50p 272.50p 54338
21/11/2013 276.75p 277.00p 273.76p 277.00p 31774
20/11/2013 272.75p 278.00p 272.75p 278.00p 66497
19/11/2013 275.75p 277.00p 274.00p 277.00p 32318
18/11/2013 276.00p 277.25p 274.25p 277.00p 45481
15/11/2013 275.00p 275.87p 274.25p 274.25p 27685
14/11/2013 272.00p 275.75p 272.00p 272.00p 64015
13/11/2013 275.00p 278.00p 269.81p 273.00p 116487
12/11/2013 275.50p 278.00p 275.25p 278.00p 35457
11/11/2013 278.49p 278.50p 273.50p 278.50p 45234
08/11/2013 275.50p 277.21p 273.00p 273.50p 25106
07/11/2013 277.00p 281.00p 276.00p 278.00p 83237
06/11/2013 277.50p 282.25p 275.25p 276.00p 52897
05/11/2013 282.50p 285.00p 279.75p 282.25p 60785
04/11/2013 284.25p 285.00p 281.50p 285.00p 58382
01/11/2013 281.00p 283.00p 279.75p 283.00p 61950
31/10/2013 282.75p 284.99p 280.25p 283.50p 52775
30/10/2013 285.99p 286.25p 283.86p 285.50p 66287
29/10/2013 283.50p 286.00p 280.36p 286.00p 113829
28/10/2013 279.00p 282.00p 278.20p 282.00p 84361
25/10/2013 280.00p 280.00p 276.50p 279.00p 75949
24/10/2013 276.00p 280.00p 275.00p 276.50p 54078
23/10/2013 277.64p 278.75p 275.00p 275.00p 26180
22/10/2013 275.25p 279.00p 275.25p 275.75p 89566
21/10/2013 277.00p 278.75p 275.25p 275.25p 110281
18/10/2013 276.00p 277.50p 273.74p 277.50p 59074
17/10/2013 272.75p 276.00p 271.25p 275.00p 67596
16/10/2013 270.00p 275.00p 270.00p 274.50p 52565
15/10/2013 273.25p 274.00p 271.75p 274.00p 37936
14/10/2013 268.75p 272.50p 268.21p 272.50p 69168
11/10/2013 267.25p 269.25p 267.25p 269.25p 39746
10/10/2013 265.75p 268.50p 262.50p 268.50p 54081
09/10/2013 263.74p 263.75p 260.00p 260.25p 26840
08/10/2013 263.25p 264.50p 261.00p 261.00p 57419
07/10/2013 265.75p 265.75p 262.26p 262.50p 41616
04/10/2013 267.25p 268.00p 265.25p 268.00p 87526
03/10/2013 265.75p 267.50p 263.00p 267.50p 77310
02/10/2013 262.25p 266.00p 261.25p 266.00p 66827
01/10/2013 264.75p 265.99p 264.25p 265.00p 80999
30/09/2013 262.75p 265.16p 262.69p 265.00p 61529
27/09/2013 264.00p 268.72p 263.50p 263.50p 41269
26/09/2013 270.18p 271.40p 266.93p 267.13p 35120
25/09/2013 268.75p 272.41p 268.00p 268.25p 68662
24/09/2013 271.75p 272.50p 270.00p 272.50p 30167
23/09/2013 273.00p 273.00p 270.69p 272.50p 32775
20/09/2013 273.25p 274.50p 271.00p 272.50p 71987
19/09/2013 275.00p 276.97p 272.00p 272.00p 84142
18/09/2013 271.75p 273.10p 271.00p 272.25p 80249
17/09/2013 272.50p 272.50p 270.50p 271.00p 98727
16/09/2013 268.75p 272.50p 268.75p 272.50p 69398
13/09/2013 268.75p 268.75p 267.00p 267.00p 49364
12/09/2013 268.75p 269.74p 267.25p 267.25p 73498
11/09/2013 267.25p 270.50p 267.25p 268.75p 52141
10/09/2013 268.25p 270.50p 266.25p 270.50p 89840
09/09/2013 268.10p 268.23p 266.25p 266.25p 72429
06/09/2013 267.25p 269.23p 265.75p 266.00p 40124
05/09/2013 266.00p 269.97p 266.00p 266.00p 44070
04/09/2013 267.00p 270.98p 266.00p 268.75p 63234
03/09/2013 271.50p 271.50p 268.88p 270.00p 52505
02/09/2013 267.25p 271.73p 266.88p 270.00p 70401
30/08/2013 269.25p 270.00p 266.88p 266.88p 46290
29/08/2013 268.25p 270.00p 268.00p 270.00p 62940
28/08/2013 268.00p 268.50p 265.35p 268.50p 25308
27/08/2013 266.75p 268.31p 266.75p 268.25p 96201
23/08/2013 267.50p 271.50p 266.60p 270.75p 86917
22/08/2013 266.75p 268.43p 265.25p 267.00p 47793
21/08/2013 264.25p 268.30p 264.25p 265.25p 61875
20/08/2013 265.50p 268.25p 264.00p 266.50p 63849
19/08/2013 266.75p 270.00p 266.00p 266.00p 64770
16/08/2013 268.25p 270.00p 267.38p 270.00p 78394
15/08/2013 273.75p 275.38p 268.00p 268.00p 48450
14/08/2013 276.95p 277.20p 274.80p 275.38p 77196
13/08/2013 277.00p 277.00p 274.00p 276.00p 60216
12/08/2013 272.50p 275.00p 270.80p 275.00p 30073
09/08/2013 274.00p 274.50p 271.37p 273.62p 31897
08/08/2013 269.45p 272.53p 269.45p 271.37p 14788
07/08/2013 272.00p 276.00p 268.78p 270.00p 45317
06/08/2013 277.64p 278.50p 275.00p 276.00p 25816
05/08/2013 277.50p 280.25p 277.13p 277.13p 46243
02/08/2013 279.00p 280.11p 277.25p 279.00p 58041
01/08/2013 276.00p 279.75p 274.75p 279.50p 61677
31/07/2013 274.25p 276.00p 272.00p 275.75p 62921
30/07/2013 273.25p 275.00p 272.00p 274.00p 51550
29/07/2013 273.00p 274.20p 271.25p 273.50p 46130
26/07/2013 273.00p 275.25p 270.00p 271.25p 70773
25/07/2013 270.75p 274.22p 270.00p 270.00p 37926
24/07/2013 273.00p 275.89p 271.75p 272.00p 49525
23/07/2013 273.50p 276.49p 273.25p 274.87p 51773
22/07/2013 271.50p 276.00p 271.50p 275.13p 72182
19/07/2013 273.00p 274.00p 270.00p 274.00p 118055
18/07/2013 272.50p 274.75p 271.75p 274.00p 39708
17/07/2013 273.00p 274.75p 271.00p 274.75p 72350
16/07/2013 271.00p 273.50p 270.00p 271.00p 29918
15/07/2013 272.50p 273.70p 270.00p 270.00p 35167
12/07/2013 271.88p 272.40p 269.00p 271.25p 45389
11/07/2013 269.25p 274.99p 269.00p 269.00p 47860
10/07/2013 268.75p 271.00p 268.25p 271.00p 36200
09/07/2013 269.25p 272.00p 269.00p 269.00p 48229
08/07/2013 268.25p 270.74p 267.50p 267.50p 32879
05/07/2013 268.75p 272.00p 267.35p 269.50p 80752
04/07/2013 262.75p 270.00p 259.75p 269.00p 109532
03/07/2013 256.00p 260.00p 255.00p 260.00p 61389
02/07/2013 259.00p 261.75p 258.25p 259.00p 82543
01/07/2013 258.75p 262.00p 257.00p 262.00p 82718
28/06/2013 257.00p 257.80p 253.00p 257.00p 78995
27/06/2013 253.50p 256.99p 252.25p 253.00p 57939
26/06/2013 250.50p 252.75p 250.50p 252.00p 78753
25/06/2013 253.00p 254.13p 250.00p 251.50p 81752
24/06/2013 256.00p 258.75p 248.01p 250.00p 121289
21/06/2013 258.50p 259.75p 255.75p 256.25p 76115
20/06/2013 259.00p 263.00p 255.15p 256.25p 100092
19/06/2013 264.00p 265.34p 262.19p 263.00p 95447
18/06/2013 264.00p 265.75p 262.30p 265.00p 59049
17/06/2013 265.25p 265.25p 262.69p 263.75p 42461
14/06/2013 264.25p 265.00p 261.75p 263.00p 80115
13/06/2013 258.00p 262.50p 255.94p 262.50p 106046
12/06/2013 261.00p 264.00p 257.50p 261.00p 113980
11/06/2013 261.50p 262.75p 256.50p 257.50p 73191
10/06/2013 262.00p 263.75p 261.25p 262.00p 73334
07/06/2013 261.50p 265.00p 259.50p 263.75p 94521
06/06/2013 262.50p 265.88p 259.25p 259.25p 105622
05/06/2013 271.00p 272.89p 265.88p 265.88p 77316
04/06/2013 273.75p 274.49p 272.00p 272.00p 73070
03/06/2013 271.00p 275.50p 268.25p 269.50p 90888
31/05/2013 273.25p 275.50p 271.50p 275.50p 86551
30/05/2013 276.87p 277.17p 274.00p 275.75p 27693
29/05/2013 275.25p 278.50p 274.00p 274.00p 68727
28/05/2013 275.75p 278.50p 272.00p 278.50p 80704
24/05/2013 273.00p 275.74p 270.25p 272.00p 141727
23/05/2013 276.00p 279.15p 270.79p 275.00p 210418
22/05/2013 281.00p 281.79p 278.50p 280.50p 93837
21/05/2013 277.00p 280.00p 277.00p 280.00p 54701
20/05/2013 276.92p 279.43p 276.50p 278.63p 56542
17/05/2013 275.25p 278.91p 275.25p 277.50p 59285
16/05/2013 277.75p 278.25p 274.60p 278.25p 37458
15/05/2013 274.50p 276.00p 273.50p 275.75p 71792
14/05/2013 274.25p 276.00p 272.00p 273.00p 68474

*Close Price adjusted for both dividends and splits