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
21/12/2010 219.00p 222.60p 219.00p 220.50p 101012
20/12/2010 218.00p 220.50p 217.75p 218.00p 86314
17/12/2010 215.00p 221.50p 215.00p 215.00p 49795
16/12/2010 216.50p 220.00p 216.50p 220.00p 78462
15/12/2010 219.00p 219.00p 216.25p 217.00p 85495
14/12/2010 217.00p 219.50p 216.00p 219.00p 114324
13/12/2010 220.00p 221.00p 216.50p 219.00p 148111
10/12/2010 217.00p 219.00p 217.00p 218.00p 52861
09/12/2010 217.25p 221.00p 217.00p 217.00p 88158
08/12/2010 219.50p 220.00p 213.78p 220.00p 81804
07/12/2010 218.00p 219.89p 216.81p 217.25p 112753
06/12/2010 214.00p 219.98p 213.31p 214.50p 97972
03/12/2010 214.50p 216.75p 209.00p 209.00p 77287
02/12/2010 211.75p 215.00p 209.25p 215.00p 22278
01/12/2010 212.25p 212.25p 210.01p 212.00p 33816
30/11/2010 209.50p 213.00p 207.00p 207.75p 43132
29/11/2010 207.00p 212.75p 207.00p 207.25p 36059
26/11/2010 208.25p 212.75p 207.25p 211.25p 26870
25/11/2010 212.00p 214.00p 211.25p 213.25p 16880
24/11/2010 205.00p 210.75p 205.00p 210.75p 304132
23/11/2010 212.00p 212.00p 205.75p 207.00p 149542
22/11/2010 215.25p 215.25p 209.00p 210.75p 36833
19/11/2010 217.00p 217.00p 212.76p 217.00p 94538
18/11/2010 213.00p 216.00p 213.00p 215.25p 45790
17/11/2010 213.00p 213.00p 210.75p 213.00p 31866
16/11/2010 216.00p 216.00p 210.50p 211.00p 40466
15/11/2010 215.00p 216.75p 213.50p 216.00p 9991
12/11/2010 214.25p 216.01p 211.50p 214.75p 53944
11/11/2010 216.00p 219.25p 214.25p 214.25p 85876
10/11/2010 218.25p 220.50p 218.00p 218.00p 71025
09/11/2010 220.50p 220.50p 217.20p 220.00p 79567
08/11/2010 216.50p 219.50p 215.76p 217.00p 67271
05/11/2010 218.25p 218.50p 214.50p 218.50p 37830
04/11/2010 212.25p 215.00p 212.25p 214.25p 87579
03/11/2010 208.50p 211.75p 208.50p 209.75p 45244
02/11/2010 208.50p 210.50p 208.25p 209.50p 46765
01/11/2010 208.00p 211.25p 204.00p 204.00p 42440
29/10/2010 205.00p 208.75p 203.50p 203.50p 52158
28/10/2010 208.00p 210.25p 206.00p 206.00p 38436
27/10/2010 210.00p 210.50p 203.00p 203.00p 65863
26/10/2010 208.00p 211.50p 207.75p 211.50p 30484
25/10/2010 209.25p 213.00p 209.10p 211.00p 63793
22/10/2010 208.25p 210.25p 208.00p 210.25p 22024
21/10/2010 211.00p 211.00p 208.25p 208.25p 25145
20/10/2010 206.25p 209.50p 204.92p 208.00p 28580
19/10/2010 208.00p 210.00p 207.25p 207.75p 22577
18/10/2010 209.00p 210.00p 205.00p 210.00p 71104
15/10/2010 206.50p 211.25p 206.00p 206.75p 22713
14/10/2010 211.00p 211.12p 205.25p 207.00p 155539
13/10/2010 210.00p 212.75p 207.50p 212.25p 113077
12/10/2010 205.50p 207.50p 202.75p 207.50p 28505
11/10/2010 206.00p 207.90p 205.50p 207.00p 69944
08/10/2010 208.00p 208.00p 204.73p 207.75p 7010
07/10/2010 206.00p 208.50p 203.70p 206.50p 38398
06/10/2010 207.00p 207.00p 204.50p 206.00p 71917
05/10/2010 204.00p 207.71p 201.00p 204.75p 353882
04/10/2010 206.75p 206.75p 201.60p 203.00p 26036
01/10/2010 207.25p 208.00p 200.00p 203.75p 57031
30/09/2010 206.75p 207.50p 202.00p 202.00p 123854
29/09/2010 205.50p 205.75p 203.50p 203.50p 64063
28/09/2010 205.00p 208.00p 202.50p 208.00p 60282
27/09/2010 206.00p 207.00p 203.00p 205.50p 22821
24/09/2010 203.50p 206.00p 203.50p 205.50p 139421
23/09/2010 204.50p 207.00p 201.75p 203.50p 100414
22/09/2010 207.00p 207.00p 204.51p 205.50p 33235
21/09/2010 210.50p 212.24p 208.00p 208.00p 37415
20/09/2010 207.00p 210.00p 204.44p 208.00p 86232
17/09/2010 208.00p 209.25p 203.25p 203.25p 98591
16/09/2010 207.00p 207.00p 205.00p 207.00p 35529
15/09/2010 208.00p 209.00p 206.50p 206.50p 33474
14/09/2010 207.25p 209.00p 207.25p 207.25p 25960
13/09/2010 207.00p 213.00p 206.00p 207.25p 58623
10/09/2010 204.00p 205.00p 202.38p 203.25p 16419
09/09/2010 202.75p 213.00p 202.00p 204.50p 48332
08/09/2010 200.00p 203.49p 200.00p 203.00p 17394
07/09/2010 199.50p 202.90p 199.25p 200.50p 42000
06/09/2010 203.00p 204.25p 201.50p 202.00p 19108
03/09/2010 198.75p 203.00p 196.00p 203.00p 45675
02/09/2010 197.75p 198.00p 196.50p 197.00p 11769
01/09/2010 190.00p 196.90p 190.00p 196.00p 1314
31/08/2010 189.50p 190.00p 188.00p 190.00p 17011
27/08/2010 186.75p 190.40p 186.75p 190.00p 46476
26/08/2010 186.00p 189.80p 186.00p 186.75p 14648
25/08/2010 186.00p 188.82p 183.46p 187.50p 36692
24/08/2010 190.50p 191.00p 186.00p 187.50p 65503
23/08/2010 193.50p 193.50p 192.00p 192.00p 14733
20/08/2010 191.00p 194.00p 190.00p 191.00p 15918
19/08/2010 194.00p 197.40p 191.50p 191.50p 81961
18/08/2010 193.00p 196.00p 192.50p 194.00p 41865
17/08/2010 198.00p 198.00p 195.76p 196.25p 45918
16/08/2010 192.50p 196.75p 192.00p 196.75p 27425
13/08/2010 196.00p 196.25p 194.00p 195.75p 64269
12/08/2010 194.25p 194.25p 192.76p 194.00p 28859
11/08/2010 193.00p 194.88p 191.00p 192.50p 21706
10/08/2010 195.50p 198.75p 193.00p 196.00p 60300
09/08/2010 198.25p 200.73p 198.00p 198.50p 145616
06/08/2010 197.00p 197.00p 193.00p 193.50p 80256
05/08/2010 197.50p 197.50p 195.00p 195.00p 64301
04/08/2010 194.00p 196.00p 192.50p 196.00p 35973
03/08/2010 193.00p 196.75p 192.50p 196.75p 18084
02/08/2010 191.50p 195.00p 191.26p 195.00p 412734
30/07/2010 192.25p 192.25p 188.00p 192.00p 19339
29/07/2010 193.25p 193.50p 190.25p 191.50p 88212
28/07/2010 189.25p 193.00p 188.00p 190.50p 135526
27/07/2010 190.00p 193.25p 188.00p 191.75p 123903
26/07/2010 189.75p 191.80p 188.25p 191.00p 129157
23/07/2010 189.50p 192.00p 189.50p 192.00p 40483
22/07/2010 186.75p 189.64p 186.00p 189.00p 42739
21/07/2010 185.00p 187.75p 184.25p 185.50p 52577
20/07/2010 187.00p 187.75p 181.00p 182.50p 42682
19/07/2010 186.75p 190.00p 185.25p 185.25p 42923
16/07/2010 188.00p 188.25p 183.25p 183.25p 15764
15/07/2010 186.50p 188.75p 185.75p 186.50p 102395
14/07/2010 192.00p 192.00p 186.50p 187.00p 89511
13/07/2010 187.50p 192.00p 187.50p 192.00p 192936
12/07/2010 186.00p 187.50p 184.52p 187.50p 67655
09/07/2010 185.00p 187.00p 183.25p 184.50p 49141
08/07/2010 184.00p 185.75p 183.00p 183.00p 53269
07/07/2010 179.50p 182.50p 178.00p 182.50p 57285
06/07/2010 178.00p 180.75p 176.50p 179.00p 120279
05/07/2010 176.00p 177.25p 174.75p 175.00p 76172
02/07/2010 172.25p 176.25p 172.00p 175.50p 71623
01/07/2010 173.00p 176.00p 171.00p 172.00p 101249
30/06/2010 174.25p 177.00p 174.00p 176.50p 179469
29/06/2010 175.50p 176.46p 173.00p 175.50p 117691
28/06/2010 177.00p 178.75p 176.75p 178.25p 42905
25/06/2010 177.50p 177.90p 175.50p 175.50p 27662
24/06/2010 179.00p 179.50p 176.75p 177.00p 72376
23/06/2010 182.25p 183.50p 179.00p 179.25p 148666
22/06/2010 184.50p 185.50p 181.75p 182.75p 134122
21/06/2010 186.50p 188.00p 184.00p 185.50p 220783
18/06/2010 180.40p 187.00p 180.40p 187.00p 3344231
17/06/2010 180.20p 182.20p 178.80p 181.80p 144016
16/06/2010 180.40p 181.40p 179.10p 179.10p 176794
15/06/2010 177.50p 181.21p 177.00p 180.00p 192456
14/06/2010 176.40p 179.20p 176.02p 178.50p 161542
11/06/2010 177.50p 178.20p 175.00p 177.00p 150958
10/06/2010 170.10p 176.70p 170.10p 175.00p 131667
09/06/2010 173.80p 174.00p 170.30p 174.00p 123957
08/06/2010 173.60p 174.62p 169.80p 171.10p 289910
07/06/2010 176.40p 177.61p 173.00p 173.20p 203496
04/06/2010 183.00p 185.10p 176.50p 177.00p 159228
03/06/2010 181.00p 186.39p 181.00p 183.00p 176082
02/06/2010 175.80p 179.30p 175.60p 178.50p 145956
01/06/2010 179.90p 180.20p 176.30p 178.10p 97885
28/05/2010 185.80p 187.30p 179.90p 179.90p 158861
27/05/2010 181.50p 185.10p 179.50p 184.00p 138974
26/05/2010 180.50p 182.00p 178.20p 178.20p 276624
25/05/2010 175.20p 178.30p 171.50p 178.30p 284458
24/05/2010 183.00p 183.00p 178.15p 180.50p 172896
21/05/2010 180.60p 182.90p 177.00p 180.80p 151655
20/05/2010 183.50p 186.30p 177.90p 179.60p 205292
19/05/2010 184.10p 186.00p 182.00p 182.00p 212616
18/05/2010 187.00p 187.80p 184.40p 187.00p 210819
17/05/2010 184.10p 186.20p 183.00p 183.70p 140374
14/05/2010 187.10p 188.40p 182.25p 184.00p 124892
13/05/2010 188.30p 188.80p 185.20p 187.90p 92808
12/05/2010 182.80p 186.40p 180.00p 185.50p 115623
11/05/2010 182.10p 182.10p 178.40p 181.30p 264086
10/05/2010 185.00p 189.50p 181.00p 185.30p 253285
07/05/2010 176.90p 179.50p 172.40p 177.80p 376684
06/05/2010 178.80p 183.90p 178.00p 178.00p 179953
05/05/2010 184.50p 185.60p 178.20p 180.80p 232562
04/05/2010 189.00p 189.00p 182.00p 182.00p 156706
30/04/2010 191.00p 192.90p 188.00p 190.00p 110753
29/04/2010 191.00p 192.00p 189.20p 190.00p 127872
28/04/2010 190.00p 192.00p 187.90p 189.70p 237268
27/04/2010 195.10p 199.20p 190.70p 190.70p 195554
26/04/2010 198.30p 199.00p 195.90p 195.90p 220606
23/04/2010 193.50p 196.30p 193.10p 195.30p 152187
22/04/2010 194.50p 196.90p 192.80p 192.80p 268367
21/04/2010 197.00p 197.00p 192.50p 194.50p 207859
20/04/2010 201.00p 201.90p 199.20p 199.50p 296064
19/04/2010 202.60p 202.60p 199.50p 199.50p 150922
16/04/2010 202.20p 204.49p 199.10p 200.50p 115427
15/04/2010 202.00p 203.78p 199.71p 202.90p 143351
14/04/2010 200.50p 203.00p 200.40p 202.00p 100729
13/04/2010 199.60p 202.10p 199.50p 199.50p 68230
12/04/2010 200.40p 202.50p 199.20p 199.60p 92068
09/04/2010 202.00p 202.00p 199.60p 202.00p 129829
08/04/2010 197.00p 200.00p 196.00p 199.20p 81414
07/04/2010 197.60p 199.30p 197.00p 199.30p 238076
06/04/2010 197.20p 199.78p 196.77p 198.80p 99635
01/04/2010 196.40p 197.00p 195.60p 197.00p 139874
31/03/2010 197.80p 198.20p 194.00p 194.50p 125361
30/03/2010 195.00p 196.80p 194.70p 194.70p 150097
29/03/2010 196.60p 197.68p 194.00p 196.90p 127044
26/03/2010 198.00p 199.70p 187.00p 195.80p 90544
25/03/2010 198.00p 199.75p 197.00p 198.80p 237044
24/03/2010 194.90p 198.90p 192.40p 198.90p 137614
23/03/2010 196.50p 197.40p 193.00p 195.00p 242318
22/03/2010 197.00p 197.00p 193.30p 196.00p 153625
19/03/2010 194.90p 196.90p 192.80p 196.20p 300960
18/03/2010 195.20p 196.10p 193.20p 194.60p 101260
17/03/2010 193.40p 195.39p 193.20p 194.50p 86618
16/03/2010 193.00p 195.10p 192.80p 193.20p 119672
15/03/2010 193.80p 193.80p 191.90p 192.00p 167393
12/03/2010 193.70p 194.50p 192.30p 193.20p 206773
11/03/2010 192.00p 194.50p 191.00p 193.10p 109378
10/03/2010 192.00p 193.70p 191.50p 193.00p 60820

*Close Price adjusted for both dividends and splits