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
10/10/2011 208.00p 213.25p 207.76p 212.12p 112924
07/10/2011 206.00p 210.03p 205.25p 207.00p 43686
06/10/2011 203.50p 208.38p 203.50p 208.38p 115338
05/10/2011 201.50p 204.00p 199.75p 203.87p 48612
04/10/2011 197.00p 198.00p 194.25p 196.50p 48995
03/10/2011 199.00p 201.00p 194.50p 201.00p 94745
30/09/2011 198.00p 200.99p 196.00p 197.00p 81554
29/09/2011 202.00p 202.49p 198.60p 201.00p 27003
28/09/2011 206.00p 206.00p 200.00p 200.00p 60280
27/09/2011 205.00p 210.00p 202.75p 210.00p 67358
26/09/2011 194.00p 201.25p 193.00p 199.75p 84787
23/09/2011 198.25p 198.25p 193.00p 195.00p 74533
22/09/2011 200.00p 203.06p 197.00p 197.50p 71633
21/09/2011 205.75p 207.17p 205.00p 205.00p 53990
20/09/2011 203.75p 208.25p 203.50p 207.12p 18877
19/09/2011 206.00p 208.56p 203.00p 203.38p 63757
16/09/2011 210.00p 211.75p 209.00p 210.00p 112182
15/09/2011 210.00p 214.00p 208.65p 214.00p 38125
14/09/2011 204.00p 207.00p 202.13p 206.75p 57571
13/09/2011 201.00p 204.67p 198.75p 203.00p 41872
12/09/2011 199.75p 203.50p 197.25p 201.50p 31186
09/09/2011 210.25p 210.50p 203.00p 203.00p 79106
08/09/2011 210.00p 212.65p 207.75p 208.75p 63322
07/09/2011 208.00p 209.50p 205.50p 206.25p 61763
06/09/2011 205.50p 206.50p 202.00p 204.00p 77941
05/09/2011 207.50p 209.00p 203.00p 204.00p 100941
02/09/2011 213.25p 215.75p 209.75p 213.00p 41996
01/09/2011 217.50p 217.50p 212.86p 216.00p 50033
31/08/2011 212.00p 215.25p 211.50p 215.00p 111048
30/08/2011 210.00p 210.00p 207.25p 209.50p 37079
26/08/2011 206.00p 206.00p 201.00p 205.63p 86740
25/08/2011 207.00p 209.50p 204.50p 204.50p 29755
24/08/2011 206.00p 209.75p 205.25p 207.75p 40382
23/08/2011 206.00p 207.87p 203.25p 205.38p 83863
22/08/2011 205.00p 206.50p 202.50p 203.50p 58329
19/08/2011 199.50p 202.75p 195.00p 201.75p 169997
18/08/2011 206.00p 206.01p 199.87p 199.87p 107529
17/08/2011 209.50p 211.00p 209.25p 211.00p 38678
16/08/2011 207.50p 210.25p 207.25p 210.25p 109044
15/08/2011 208.00p 211.00p 208.00p 211.00p 82555
12/08/2011 206.50p 212.00p 205.50p 212.00p 82483
11/08/2011 198.00p 207.00p 196.50p 207.00p 59051
10/08/2011 205.00p 206.90p 195.76p 197.75p 203490
09/08/2011 199.00p 201.50p 187.50p 201.00p 171981
08/08/2011 203.00p 205.25p 197.00p 198.75p 111509
05/08/2011 198.00p 204.00p 195.50p 201.00p 174784
04/08/2011 214.25p 214.25p 202.00p 202.00p 78154
03/08/2011 214.00p 214.50p 209.75p 209.75p 83400
02/08/2011 217.00p 219.50p 215.75p 219.50p 84703
01/08/2011 223.75p 224.50p 218.00p 221.00p 98163
29/07/2011 220.75p 222.50p 218.00p 222.50p 58779
28/07/2011 217.75p 223.00p 217.75p 223.00p 60052
27/07/2011 221.00p 223.75p 218.00p 222.00p 85036
26/07/2011 222.25p 223.00p 220.75p 222.13p 87791
25/07/2011 220.50p 221.75p 219.00p 221.62p 80476
22/07/2011 223.25p 224.00p 222.25p 224.00p 87186
21/07/2011 220.50p 222.00p 218.00p 220.50p 112621
20/07/2011 217.50p 221.39p 217.50p 221.00p 89342
19/07/2011 220.00p 220.00p 216.75p 218.50p 86220
18/07/2011 219.50p 220.57p 217.00p 217.75p 59569
15/07/2011 219.50p 224.00p 219.25p 221.50p 90148
14/07/2011 221.75p 224.50p 219.51p 221.13p 44077
13/07/2011 220.25p 221.25p 219.50p 221.25p 110428
12/07/2011 218.00p 221.50p 218.00p 220.37p 123523
11/07/2011 224.25p 225.00p 220.75p 222.00p 48134
08/07/2011 228.00p 228.00p 224.00p 224.50p 129352
07/07/2011 225.50p 226.25p 223.75p 226.25p 50790
06/07/2011 224.00p 225.00p 221.09p 223.75p 109840
05/07/2011 226.25p 226.75p 224.00p 224.75p 51829
04/07/2011 226.00p 226.75p 224.16p 225.87p 109711
01/07/2011 224.75p 226.00p 222.91p 225.75p 81018
30/06/2011 222.75p 224.25p 221.00p 224.00p 162632
29/06/2011 219.00p 222.75p 218.72p 221.25p 123737
28/06/2011 214.50p 217.50p 214.50p 216.25p 102638
27/06/2011 214.75p 215.25p 213.50p 214.75p 49279
24/06/2011 214.75p 216.75p 214.50p 214.50p 61378
23/06/2011 217.00p 217.25p 213.25p 213.50p 103751
22/06/2011 218.00p 219.13p 217.25p 219.13p 129761
21/06/2011 216.75p 220.00p 215.50p 220.00p 72671
20/06/2011 214.00p 215.75p 213.25p 215.00p 118030
17/06/2011 213.50p 216.25p 212.00p 216.25p 66977
16/06/2011 215.00p 215.40p 212.00p 213.88p 135941
15/06/2011 218.00p 218.75p 215.75p 215.75p 79917
14/06/2011 219.75p 219.75p 218.10p 219.50p 82167
13/06/2011 216.50p 218.64p 216.46p 218.37p 75550
10/06/2011 219.00p 219.90p 217.37p 219.50p 87958
09/06/2011 219.25p 220.50p 218.25p 219.50p 213245
08/06/2011 219.50p 219.75p 218.00p 218.50p 205968
07/06/2011 220.00p 221.00p 219.30p 220.50p 61273
06/06/2011 218.25p 219.50p 217.50p 219.50p 74547
03/06/2011 220.00p 220.75p 218.00p 219.25p 102511
02/06/2011 219.00p 220.25p 218.59p 218.75p 101311
01/06/2011 221.00p 223.97p 220.00p 221.50p 82280
31/05/2011 223.00p 224.13p 222.00p 222.00p 86097
27/05/2011 222.00p 222.75p 221.11p 222.00p 95325
26/05/2011 220.25p 221.17p 218.75p 219.50p 44362
25/05/2011 218.50p 219.00p 217.75p 219.00p 149782
24/05/2011 217.75p 219.00p 217.75p 219.00p 336326
23/05/2011 219.50p 219.50p 216.25p 216.25p 148127
20/05/2011 222.75p 222.75p 219.00p 219.00p 124880
19/05/2011 220.50p 222.25p 220.50p 220.50p 31799
18/05/2011 218.25p 220.50p 218.25p 220.00p 117625
17/05/2011 219.00p 219.10p 216.00p 216.00p 141334
16/05/2011 218.00p 221.00p 217.00p 221.00p 107670
13/05/2011 221.25p 222.75p 219.00p 219.00p 108970
12/05/2011 219.75p 222.00p 218.75p 222.00p 29779
11/05/2011 221.75p 222.70p 220.50p 220.50p 85470
10/05/2011 221.75p 223.00p 221.50p 222.50p 61414
09/05/2011 221.00p 222.75p 217.75p 220.00p 182676
06/05/2011 217.50p 223.00p 217.50p 223.00p 93386
05/05/2011 222.00p 222.00p 218.00p 219.25p 65231
04/05/2011 224.75p 225.00p 220.00p 220.50p 109878
03/05/2011 225.50p 226.50p 224.00p 224.00p 77755
28/04/2011 225.75p 227.00p 225.00p 225.50p 110312
27/04/2011 224.00p 225.39p 221.25p 224.00p 70231
26/04/2011 222.50p 224.75p 222.00p 224.00p 73651
21/04/2011 224.25p 226.50p 222.00p 222.00p 128088
20/04/2011 226.00p 226.00p 223.00p 225.00p 145193
19/04/2011 225.36p 226.75p 223.10p 225.38p 120578
18/04/2011 227.75p 229.50p 224.00p 224.25p 88369
15/04/2011 230.00p 230.00p 226.50p 228.00p 92012
14/04/2011 229.00p 229.00p 225.50p 228.00p 122808
13/04/2011 226.75p 228.25p 226.50p 227.13p 78525
12/04/2011 224.00p 225.50p 223.50p 223.87p 90306
11/04/2011 228.00p 228.75p 224.75p 226.00p 145995
08/04/2011 225.50p 226.00p 224.25p 225.38p 54040
07/04/2011 226.00p 226.00p 222.50p 226.00p 60491
06/04/2011 226.00p 226.00p 223.60p 224.62p 105178
05/04/2011 224.50p 225.49p 223.00p 223.50p 136496
04/04/2011 226.00p 227.50p 224.00p 225.50p 212638
01/04/2011 224.00p 228.24p 224.00p 226.00p 124399
31/03/2011 226.00p 226.25p 224.50p 224.75p 160349
30/03/2011 227.00p 229.50p 226.50p 227.50p 147685
29/03/2011 226.00p 226.75p 222.50p 226.75p 136150
28/03/2011 225.00p 225.50p 223.25p 225.00p 15536
25/03/2011 223.00p 224.25p 221.50p 224.25p 83960
24/03/2011 219.25p 223.25p 218.00p 222.75p 103298
23/03/2011 215.75p 218.00p 215.00p 217.50p 58101
22/03/2011 217.00p 219.25p 214.50p 216.75p 128670
21/03/2011 214.00p 216.50p 213.00p 216.00p 139818
18/03/2011 212.00p 213.50p 211.25p 213.00p 142739
17/03/2011 212.25p 212.75p 210.50p 211.75p 370887
16/03/2011 212.00p 214.15p 207.75p 210.00p 141375
15/03/2011 211.00p 212.75p 207.00p 212.75p 206293
14/03/2011 217.00p 217.50p 215.00p 215.12p 62945
11/03/2011 216.50p 218.00p 215.50p 218.00p 99633
10/03/2011 217.00p 220.00p 215.75p 216.62p 101267
09/03/2011 219.50p 221.75p 219.50p 220.50p 74907
08/03/2011 219.00p 222.00p 218.50p 222.00p 84727
07/03/2011 218.75p 221.25p 216.00p 220.50p 125301
04/03/2011 220.50p 221.75p 217.00p 217.00p 46596
03/03/2011 217.00p 220.00p 217.00p 219.75p 108604
02/03/2011 215.25p 218.00p 215.25p 217.00p 59714
01/03/2011 219.50p 220.75p 215.25p 215.25p 94778
28/02/2011 218.25p 219.25p 216.00p 217.50p 110692
25/02/2011 216.50p 219.50p 216.50p 219.37p 28954
24/02/2011 217.00p 217.50p 216.00p 216.25p 271710
23/02/2011 218.00p 219.00p 217.50p 217.50p 85176
22/02/2011 218.00p 221.25p 218.00p 220.25p 119473
21/02/2011 220.00p 223.00p 219.00p 219.00p 181476
18/02/2011 220.25p 220.50p 219.50p 220.50p 29206
17/02/2011 219.85p 221.25p 219.50p 220.37p 58476
16/02/2011 220.25p 220.50p 219.00p 219.75p 75429
15/02/2011 219.50p 220.25p 218.50p 218.50p 99251
14/02/2011 221.50p 224.00p 219.00p 219.50p 132677
11/02/2011 216.50p 220.50p 216.50p 220.25p 111819
10/02/2011 217.50p 219.00p 216.00p 217.00p 46540
09/02/2011 219.25p 221.00p 217.50p 221.00p 74310
08/02/2011 217.75p 219.75p 217.62p 219.75p 73510
07/02/2011 218.00p 219.00p 217.10p 218.75p 67207
04/02/2011 218.00p 219.00p 216.00p 219.00p 61478
03/02/2011 217.00p 217.75p 216.00p 217.00p 44628
02/02/2011 217.50p 219.00p 215.72p 217.50p 105219
01/02/2011 216.00p 216.75p 214.85p 216.75p 66587
31/01/2011 215.50p 216.00p 214.00p 216.00p 116996
28/01/2011 218.25p 221.25p 216.00p 216.00p 78129
27/01/2011 221.00p 222.25p 220.00p 221.00p 33533
26/01/2011 221.00p 222.50p 220.50p 221.50p 77701
25/01/2011 220.00p 220.00p 216.00p 218.00p 74995
24/01/2011 215.50p 221.00p 215.50p 219.00p 153453
21/01/2011 215.50p 218.00p 214.75p 215.00p 123918
20/01/2011 214.00p 216.59p 212.50p 212.50p 68731
19/01/2011 218.50p 220.00p 217.00p 218.25p 54219
18/01/2011 219.25p 220.66p 218.50p 219.25p 173628
17/01/2011 220.00p 220.00p 217.25p 218.25p 91111
14/01/2011 222.00p 222.70p 219.00p 219.25p 141941
13/01/2011 223.25p 224.50p 222.00p 222.50p 68261
12/01/2011 227.25p 227.25p 223.25p 223.25p 117469
11/01/2011 224.00p 227.50p 221.25p 227.50p 24352
10/01/2011 223.00p 224.75p 221.50p 222.75p 71154
07/01/2011 223.00p 227.60p 222.00p 223.00p 47284
06/01/2011 225.50p 227.70p 225.00p 225.00p 149892
05/01/2011 225.00p 226.00p 221.50p 226.00p 64050
04/01/2011 222.00p 224.50p 221.50p 223.50p 95162
31/12/2010 221.00p 221.10p 220.00p 220.00p 15019
30/12/2010 221.50p 223.00p 221.50p 222.00p 56001
29/12/2010 221.00p 223.75p 221.00p 222.75p 22311
24/12/2010 221.25p 223.80p 221.00p 221.00p 20592
23/12/2010 222.50p 222.50p 218.00p 221.25p 108360
22/12/2010 219.00p 222.00p 219.00p 221.00p 64389

*Close Price adjusted for both dividends and splits