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
13/05/2013 273.25p 276.00p 272.00p 272.00p 56124
10/05/2013 274.87p 276.00p 272.50p 276.00p 51033
09/05/2013 272.50p 275.00p 272.25p 272.50p 83670
08/05/2013 273.00p 275.75p 272.00p 274.25p 66178
07/05/2013 271.00p 273.00p 270.25p 270.75p 61920
03/05/2013 271.50p 272.73p 269.50p 271.50p 154817
02/05/2013 271.00p 272.00p 268.00p 272.00p 78968
01/05/2013 270.75p 273.00p 270.06p 273.00p 67419
30/04/2013 273.00p 275.00p 271.51p 275.00p 74600
29/04/2013 269.00p 273.75p 269.00p 273.75p 78617
26/04/2013 271.75p 272.00p 269.75p 271.13p 45762
25/04/2013 269.00p 272.50p 267.62p 271.00p 156951
24/04/2013 260.50p 268.50p 260.00p 267.62p 111414
23/04/2013 259.75p 262.00p 258.00p 262.00p 78161
22/04/2013 259.75p 261.87p 258.00p 258.00p 115879
19/04/2013 257.50p 259.50p 255.00p 258.75p 56231
18/04/2013 255.50p 257.93p 255.00p 255.00p 47407
17/04/2013 259.00p 259.25p 255.00p 255.63p 64230
16/04/2013 255.50p 258.50p 255.25p 257.50p 49247
15/04/2013 257.50p 259.25p 255.00p 257.38p 83196
12/04/2013 259.50p 260.33p 257.75p 258.75p 140108
11/04/2013 258.75p 259.50p 255.25p 259.50p 165232
10/04/2013 254.75p 257.50p 252.00p 257.50p 162855
09/04/2013 253.00p 255.00p 252.38p 255.00p 48756
08/04/2013 253.00p 254.00p 248.75p 254.00p 129230
05/04/2013 252.50p 255.99p 248.75p 248.75p 108113
04/04/2013 258.00p 261.75p 253.00p 253.00p 173301
03/04/2013 258.75p 261.50p 257.74p 259.38p 104570
02/04/2013 258.75p 261.50p 255.35p 261.50p 184987
28/03/2013 257.00p 260.00p 255.75p 259.00p 105356
27/03/2013 258.00p 258.00p 254.25p 256.75p 189676
26/03/2013 255.50p 258.49p 255.25p 256.50p 131451
25/03/2013 258.00p 259.75p 255.25p 259.75p 86073
22/03/2013 255.50p 257.75p 253.50p 257.50p 78850
21/03/2013 258.00p 258.00p 253.55p 254.50p 172241
20/03/2013 258.94p 259.74p 256.50p 257.38p 132169
19/03/2013 258.50p 260.25p 256.80p 257.50p 113046
18/03/2013 256.50p 259.49p 256.50p 259.25p 79138
15/03/2013 260.50p 262.00p 258.75p 261.00p 130388
14/03/2013 259.75p 262.00p 259.56p 262.00p 75041
13/03/2013 257.00p 261.25p 257.00p 261.00p 74931
12/03/2013 258.00p 261.00p 257.25p 259.50p 100265
11/03/2013 259.00p 261.49p 258.75p 261.00p 86481
08/03/2013 259.75p 261.00p 257.38p 261.00p 82512
07/03/2013 257.25p 259.74p 256.75p 257.75p 90893
06/03/2013 258.75p 259.75p 257.00p 258.00p 87688
05/03/2013 255.25p 258.75p 255.00p 255.50p 92739
04/03/2013 256.00p 256.63p 254.96p 256.00p 54656
01/03/2013 257.75p 259.99p 256.25p 259.00p 96659
28/02/2013 256.50p 257.25p 256.00p 257.12p 61550
27/02/2013 254.00p 256.00p 250.75p 256.00p 83221
26/02/2013 251.50p 254.50p 250.61p 251.62p 65312
25/02/2013 254.50p 257.75p 253.55p 254.50p 108927
22/02/2013 255.75p 256.00p 253.00p 253.00p 54257
21/02/2013 254.50p 255.25p 251.80p 255.25p 77735
20/02/2013 253.00p 256.25p 251.80p 255.25p 48959
19/02/2013 252.25p 253.00p 249.25p 253.00p 45526
18/02/2013 249.57p 252.22p 249.25p 249.25p 42957
15/02/2013 250.00p 252.75p 249.57p 251.00p 59571
14/02/2013 252.59p 252.59p 249.51p 251.00p 53300
13/02/2013 251.00p 252.50p 249.40p 252.50p 78533
12/02/2013 247.69p 251.00p 247.69p 251.00p 73904
11/02/2013 250.22p 251.00p 247.26p 251.00p 64963
08/02/2013 250.75p 251.06p 247.69p 251.00p 53615
07/02/2013 251.25p 252.60p 246.25p 246.25p 83176
06/02/2013 251.00p 251.82p 248.09p 250.13p 56737
05/02/2013 250.00p 253.25p 249.00p 249.00p 195412
04/02/2013 253.00p 253.25p 250.25p 253.25p 66002
01/02/2013 250.00p 252.75p 249.13p 251.75p 53441
31/01/2013 249.50p 249.75p 249.00p 249.13p 30584
30/01/2013 250.75p 253.00p 249.25p 249.25p 104326
29/01/2013 251.75p 252.52p 250.25p 252.50p 118442
28/01/2013 247.50p 250.50p 247.50p 249.62p 120813
25/01/2013 247.00p 249.75p 247.00p 247.75p 46395
24/01/2013 248.00p 249.75p 244.50p 249.75p 86663
23/01/2013 247.75p 248.00p 244.50p 244.50p 69942
22/01/2013 243.00p 247.75p 242.50p 247.00p 120607
21/01/2013 241.00p 244.75p 241.00p 243.00p 47952
18/01/2013 240.50p 243.50p 239.75p 239.75p 46900
17/01/2013 241.00p 243.00p 238.41p 239.50p 88001
16/01/2013 237.75p 241.25p 237.50p 237.50p 46287
15/01/2013 238.50p 241.50p 237.75p 238.50p 85726
14/01/2013 239.50p 242.00p 239.00p 239.00p 85566
11/01/2013 240.00p 241.75p 238.75p 239.50p 50620
10/01/2013 241.00p 242.25p 238.00p 239.25p 123324
09/01/2013 238.75p 241.50p 238.00p 238.00p 57865
08/01/2013 241.00p 241.25p 238.25p 240.00p 65049
07/01/2013 243.00p 243.00p 239.25p 239.50p 72729
04/01/2013 238.00p 242.75p 238.00p 242.75p 55309
03/01/2013 237.25p 240.60p 237.25p 239.25p 34045
02/01/2013 238.75p 241.00p 237.64p 239.50p 121547
31/12/2012 234.70p 235.67p 233.25p 235.00p 18081
28/12/2012 236.72p 236.72p 233.75p 235.50p 17044
27/12/2012 233.75p 237.25p 233.75p 234.00p 15503
24/12/2012 236.00p 237.50p 232.75p 237.50p 55139
21/12/2012 233.25p 236.00p 232.00p 232.00p 26250
20/12/2012 235.00p 237.50p 234.00p 234.00p 31392
19/12/2012 236.00p 240.00p 234.45p 240.00p 55151
18/12/2012 234.75p 235.50p 232.25p 235.00p 60095
17/12/2012 232.35p 235.00p 231.50p 231.50p 51432
14/12/2012 234.00p 235.50p 232.50p 235.50p 39634
13/12/2012 231.44p 232.50p 230.00p 230.00p 52582
12/12/2012 232.50p 233.00p 230.75p 233.00p 61796
11/12/2012 230.00p 231.00p 228.50p 230.50p 49775
10/12/2012 230.75p 231.00p 228.50p 231.00p 37788
07/12/2012 229.00p 229.80p 228.00p 228.00p 55505
06/12/2012 231.00p 231.25p 228.75p 229.50p 98454
05/12/2012 228.75p 230.29p 228.00p 228.50p 59146
04/12/2012 229.00p 230.19p 228.00p 228.00p 68156
03/12/2012 232.75p 232.75p 229.00p 229.00p 61673
30/11/2012 232.25p 233.00p 230.50p 233.00p 57323
29/11/2012 231.00p 232.25p 230.50p 231.00p 66419
28/11/2012 228.00p 229.00p 228.00p 229.00p 25455
27/11/2012 228.00p 229.50p 227.75p 228.63p 98804
26/11/2012 225.50p 227.25p 225.25p 226.87p 106652
23/11/2012 225.00p 225.68p 223.60p 225.38p 29900
22/11/2012 223.00p 224.18p 223.00p 223.75p 82954
21/11/2012 222.62p 223.75p 222.62p 223.13p 118348
20/11/2012 222.00p 224.25p 221.15p 224.25p 69485
19/11/2012 221.50p 224.00p 220.80p 224.00p 83615
16/11/2012 220.50p 221.19p 219.25p 219.25p 109544
15/11/2012 221.25p 222.74p 219.60p 222.00p 106525
14/11/2012 220.75p 222.81p 220.75p 221.75p 98975
13/11/2012 223.00p 224.50p 220.75p 223.00p 130030
12/11/2012 224.00p 225.25p 223.25p 223.50p 66931
09/11/2012 225.00p 226.25p 223.10p 223.87p 73749
08/11/2012 226.50p 226.50p 224.13p 224.50p 51414
07/11/2012 226.50p 228.19p 224.50p 225.00p 128285
06/11/2012 228.25p 230.12p 228.00p 228.00p 53377
05/11/2012 230.05p 230.05p 228.00p 229.00p 45077
02/11/2012 230.75p 230.75p 229.50p 229.50p 71002
01/11/2012 226.50p 230.25p 226.50p 229.87p 78964
31/10/2012 228.50p 229.50p 226.50p 226.50p 114030
30/10/2012 229.00p 229.81p 228.50p 228.50p 76577
29/10/2012 227.50p 229.25p 227.00p 228.25p 58867
26/10/2012 227.50p 230.00p 227.50p 229.38p 33293
25/10/2012 228.25p 230.00p 227.19p 230.00p 52577
24/10/2012 227.25p 227.80p 226.75p 226.75p 86952
23/10/2012 228.25p 231.00p 226.50p 227.25p 97385
22/10/2012 229.00p 231.00p 229.00p 229.75p 85517
19/10/2012 232.94p 232.94p 230.60p 230.75p 32753
18/10/2012 231.50p 233.15p 231.00p 232.00p 65721
17/10/2012 232.75p 234.50p 232.00p 232.00p 117839
16/10/2012 233.00p 234.50p 229.25p 231.50p 101315
15/10/2012 229.00p 230.70p 228.50p 228.50p 73342
12/10/2012 228.50p 230.00p 227.87p 228.87p 34727
11/10/2012 229.50p 230.81p 227.75p 230.38p 65776
10/10/2012 228.50p 230.50p 228.50p 230.50p 63721
09/10/2012 229.25p 232.00p 229.25p 229.87p 28200
08/10/2012 231.50p 231.50p 229.50p 230.50p 122517
05/10/2012 232.00p 233.00p 230.26p 231.75p 56835
04/10/2012 230.26p 231.85p 229.50p 230.75p 63148
03/10/2012 228.75p 230.50p 228.75p 229.75p 136782
02/10/2012 230.50p 231.00p 229.00p 229.75p 203225
01/10/2012 228.00p 231.00p 227.06p 231.00p 89338
28/09/2012 226.43p 227.74p 226.43p 226.62p 21540
27/09/2012 225.25p 227.16p 225.00p 227.00p 71526
26/09/2012 227.75p 228.99p 225.00p 225.00p 127210
25/09/2012 231.50p 231.63p 229.75p 231.25p 152234
24/09/2012 230.45p 230.45p 228.64p 229.87p 36941
21/09/2012 232.50p 233.25p 229.00p 229.00p 78733
20/09/2012 229.75p 232.00p 228.75p 232.00p 47760
19/09/2012 231.75p 234.50p 231.75p 234.00p 116757
18/09/2012 229.25p 234.50p 229.25p 234.50p 40316
17/09/2012 230.50p 233.25p 230.50p 231.75p 88412
14/09/2012 231.25p 233.75p 230.75p 232.38p 89218
13/09/2012 227.75p 229.66p 226.00p 229.63p 48942
12/09/2012 229.00p 230.25p 225.50p 225.50p 67721
11/09/2012 229.25p 229.25p 227.50p 228.75p 28582
10/09/2012 230.00p 231.00p 228.50p 231.00p 27999
07/09/2012 230.00p 231.00p 228.94p 231.00p 50253
06/09/2012 226.50p 231.00p 224.41p 229.00p 86523
05/09/2012 224.00p 224.64p 223.50p 224.00p 72282
04/09/2012 223.75p 227.55p 223.75p 224.13p 95198
03/09/2012 226.00p 228.50p 225.51p 228.50p 61090
31/08/2012 225.00p 229.00p 225.00p 229.00p 62336
30/08/2012 225.00p 226.59p 223.25p 224.25p 97958
29/08/2012 223.50p 226.62p 223.50p 226.00p 56567
28/08/2012 226.00p 228.09p 224.25p 225.50p 100885
24/08/2012 226.75p 228.13p 225.00p 226.38p 47025
23/08/2012 229.50p 231.19p 228.00p 231.00p 70882
22/08/2012 226.25p 228.00p 226.00p 226.00p 56755
21/08/2012 229.00p 230.75p 227.50p 230.00p 95286
20/08/2012 229.50p 231.30p 227.00p 227.00p 130437
17/08/2012 228.51p 230.63p 228.00p 230.50p 39670
16/08/2012 229.00p 230.75p 227.75p 229.25p 98897
15/08/2012 233.00p 233.00p 227.86p 229.00p 48372
14/08/2012 230.00p 232.50p 228.30p 232.50p 70091
13/08/2012 229.00p 229.50p 226.73p 228.13p 40931
10/08/2012 229.75p 229.75p 227.10p 228.87p 57810
09/08/2012 228.00p 230.50p 226.50p 230.50p 70503
08/08/2012 229.75p 230.00p 227.00p 228.25p 68602
07/08/2012 231.50p 233.75p 230.00p 232.00p 107238
06/08/2012 233.00p 234.25p 230.00p 233.25p 85073
03/08/2012 229.00p 235.00p 225.77p 235.00p 87372
02/08/2012 229.00p 229.00p 223.25p 226.50p 89353
01/08/2012 225.25p 229.00p 222.83p 229.00p 161530
31/07/2012 223.50p 226.25p 222.16p 223.25p 85077
30/07/2012 223.50p 225.62p 221.41p 225.62p 72278
27/07/2012 219.25p 223.00p 218.25p 223.00p 27988

*Close Price adjusted for both dividends and splits