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
30/05/2024 282.00p 282.54p 280.00p 281.00p 116068
29/05/2024 281.00p 282.68p 280.00p 280.00p 163655
28/05/2024 286.00p 286.00p 281.90p 282.00p 221392
24/05/2024 283.00p 285.00p 282.00p 282.00p 71980
23/05/2024 288.00p 289.00p 284.00p 285.00p 196949
22/05/2024 285.00p 288.00p 284.00p 288.00p 198900
21/05/2024 287.00p 289.00p 286.00p 289.00p 118689
20/05/2024 289.00p 290.00p 288.00p 288.00p 296225
17/05/2024 289.00p 291.00p 287.00p 288.00p 149547
16/05/2024 289.00p 290.00p 288.35p 289.00p 88860
15/05/2024 290.00p 290.21p 288.00p 289.00p 1642869
14/05/2024 291.00p 292.00p 289.00p 289.00p 243655
13/05/2024 291.00p 293.00p 290.55p 291.00p 250824
10/05/2024 291.00p 293.00p 288.64p 292.00p 128155
09/05/2024 287.00p 291.00p 286.00p 291.00p 193887
08/05/2024 287.00p 289.00p 286.00p 287.00p 177648
07/05/2024 287.00p 289.00p 285.97p 287.00p 293759
03/05/2024 284.00p 285.00p 282.62p 285.00p 180088
02/05/2024 281.00p 284.00p 281.00p 282.00p 298377
01/05/2024 286.00p 287.83p 284.00p 286.00p 154199
30/04/2024 288.00p 289.00p 286.00p 288.00p 197587
29/04/2024 287.00p 290.00p 285.55p 286.00p 359930
26/04/2024 283.00p 286.00p 282.50p 286.00p 201787
25/04/2024 282.00p 283.00p 280.52p 281.00p 114266
24/04/2024 282.00p 283.00p 280.52p 282.00p 171635
23/04/2024 282.00p 283.00p 280.00p 283.00p 182802
22/04/2024 279.00p 281.00p 277.45p 280.00p 199482
19/04/2024 276.00p 277.00p 275.00p 276.00p 138130
18/04/2024 278.00p 279.00p 276.00p 278.00p 77774
17/04/2024 275.00p 278.00p 273.36p 277.00p 124527
16/04/2024 277.00p 277.50p 274.00p 275.00p 129230
15/04/2024 280.00p 282.00p 278.00p 278.00p 329337
12/04/2024 281.00p 281.05p 278.00p 278.00p 233344
11/04/2024 277.00p 280.00p 276.46p 277.00p 164743
10/04/2024 279.00p 280.00p 275.58p 277.00p 250624
09/04/2024 278.00p 280.00p 276.52p 277.00p 262286
08/04/2024 275.00p 278.00p 274.00p 278.00p 338519
05/04/2024 274.00p 276.00p 273.00p 276.00p 224930
04/04/2024 279.00p 279.00p 275.20p 276.00p 362157
03/04/2024 277.00p 280.00p 274.00p 276.00p 240667
02/04/2024 278.00p 283.00p 277.00p 278.00p 281381
28/03/2024 278.00p 281.00p 277.50p 279.00p 197179
27/03/2024 279.00p 279.10p 276.00p 279.00p 159448
26/03/2024 277.00p 278.00p 276.00p 278.00p 204902
25/03/2024 278.00p 280.00p 275.87p 276.00p 364765
22/03/2024 279.00p 280.00p 276.87p 278.00p 265997
21/03/2024 277.00p 279.00p 276.00p 277.00p 286956
20/03/2024 275.00p 275.00p 274.00p 274.00p 156554
19/03/2024 275.00p 276.00p 273.00p 274.00p 227420
18/03/2024 275.00p 277.00p 272.00p 275.00p 144361
15/03/2024 275.00p 277.00p 275.00p 277.00p 105869
14/03/2024 277.00p 280.28p 275.00p 277.00p 255871
13/03/2024 278.00p 279.00p 276.00p 277.00p 336948
12/03/2024 278.00p 279.00p 277.00p 277.00p 310792
11/03/2024 276.00p 277.00p 274.02p 277.00p 147388
08/03/2024 276.00p 277.00p 275.00p 276.00p 118137
07/03/2024 274.00p 277.00p 274.00p 276.00p 251773
06/03/2024 275.00p 276.20p 272.83p 274.00p 231153
05/03/2024 274.00p 275.00p 272.00p 272.00p 212020
04/03/2024 277.00p 279.00p 274.00p 274.00p 196349
01/03/2024 276.00p 277.00p 274.23p 276.00p 211854
29/02/2024 273.00p 275.29p 273.00p 274.00p 196846
28/02/2024 274.00p 276.00p 271.00p 273.00p 147039
27/02/2024 275.00p 276.00p 274.00p 274.00p 228469
26/02/2024 275.00p 275.55p 273.40p 275.00p 268857
23/02/2024 275.00p 276.00p 274.00p 276.00p 100844
22/02/2024 275.00p 276.30p 273.00p 274.00p 255777
21/02/2024 274.00p 274.60p 273.00p 273.00p 142245
20/02/2024 274.00p 276.00p 273.00p 275.00p 125744
19/02/2024 274.00p 276.00p 273.00p 276.00p 170068
16/02/2024 272.00p 274.01p 272.00p 274.00p 246703
15/02/2024 272.00p 273.40p 271.00p 272.00p 108925
14/02/2024 270.00p 272.00p 270.00p 271.00p 150082
13/02/2024 271.00p 273.00p 268.50p 270.00p 208389
12/02/2024 273.00p 273.00p 271.00p 272.00p 159170
09/02/2024 273.00p 274.00p 270.00p 272.00p 292125
08/02/2024 273.00p 275.00p 272.05p 273.00p 295891
07/02/2024 275.00p 275.48p 273.00p 273.00p 141534
06/02/2024 276.00p 278.12p 273.04p 275.00p 217830
05/02/2024 274.00p 275.00p 273.00p 273.00p 105991
02/02/2024 274.00p 276.00p 274.00p 274.00p 114633
01/02/2024 273.00p 275.00p 271.37p 273.00p 240578
31/01/2024 277.00p 279.00p 276.00p 276.00p 161994
30/01/2024 278.00p 279.25p 276.40p 277.00p 130740
29/01/2024 278.00p 278.00p 274.44p 277.00p 148161
26/01/2024 274.00p 277.00p 272.00p 275.00p 181309
25/01/2024 273.00p 276.00p 271.00p 273.00p 105621
24/01/2024 272.00p 275.00p 272.00p 273.00p 177364
23/01/2024 274.00p 275.00p 272.00p 272.00p 194858
22/01/2024 275.00p 275.10p 271.40p 274.00p 499592
19/01/2024 274.00p 274.45p 271.00p 274.00p 120346
18/01/2024 274.00p 275.00p 269.14p 272.00p 1064934
17/01/2024 273.00p 274.02p 269.00p 271.00p 215446
16/01/2024 277.00p 278.00p 274.00p 275.00p 138901
15/01/2024 278.00p 279.05p 275.52p 276.00p 136651
12/01/2024 281.00p 281.00p 276.00p 277.00p 163106
11/01/2024 280.00p 281.00p 277.00p 277.00p 93095
10/01/2024 279.00p 281.00p 278.00p 280.00p 117543
09/01/2024 280.00p 281.00p 277.25p 279.00p 138191
08/01/2024 278.00p 280.00p 275.84p 280.00p 162293
05/01/2024 279.00p 280.25p 276.00p 278.00p 163984
04/01/2024 282.00p 282.00p 279.11p 280.00p 90672
03/01/2024 283.00p 284.00p 279.00p 280.00p 109737
02/01/2024 283.00p 286.00p 280.40p 282.00p 213761
29/12/2023 284.00p 284.56p 282.00p 282.00p 67956
28/12/2023 284.00p 285.48p 280.44p 282.00p 119187
27/12/2023 278.00p 285.00p 278.00p 282.00p 55611
22/12/2023 282.00p 283.00p 280.10p 282.00p 102999
21/12/2023 282.00p 283.00p 280.44p 281.00p 123531
20/12/2023 282.00p 284.50p 281.00p 281.00p 114285
19/12/2023 280.00p 283.00p 278.00p 280.00p 173663
18/12/2023 280.00p 281.00p 276.57p 280.00p 117022
15/12/2023 281.00p 281.00p 277.00p 279.00p 103747
14/12/2023 280.00p 284.00p 277.60p 279.00p 165446
13/12/2023 277.00p 278.00p 275.41p 277.00p 106313
12/12/2023 277.00p 278.00p 274.00p 274.00p 152471
11/12/2023 276.00p 276.00p 274.00p 275.00p 88178
08/12/2023 275.00p 276.40p 273.00p 274.00p 124879
07/12/2023 272.00p 275.00p 271.42p 273.00p 149683
06/12/2023 275.00p 276.00p 270.75p 273.00p 80387
05/12/2023 274.00p 275.34p 270.00p 274.00p 101255
04/12/2023 276.00p 276.00p 273.00p 273.00p 88866
01/12/2023 275.00p 277.00p 271.69p 276.00p 109452
30/11/2023 271.00p 275.00p 270.46p 273.00p 83823
29/11/2023 270.00p 273.00p 269.00p 270.00p 249595
28/11/2023 270.00p 272.03p 269.24p 271.00p 185895
27/11/2023 271.00p 273.00p 271.00p 273.00p 118000
24/11/2023 271.00p 273.00p 268.30p 271.00p 115107
23/11/2023 269.00p 270.20p 268.00p 269.00p 79100
22/11/2023 268.00p 271.00p 266.22p 271.00p 139956
21/11/2023 269.00p 270.02p 266.00p 266.00p 95155
20/11/2023 270.00p 271.00p 268.00p 271.00p 127378
17/11/2023 269.00p 269.84p 267.00p 269.00p 112974
16/11/2023 267.00p 268.52p 265.00p 265.00p 95566
15/11/2023 266.00p 269.00p 265.00p 267.00p 149491
14/11/2023 262.00p 265.13p 261.00p 263.00p 135360
13/11/2023 261.00p 264.00p 261.00p 264.00p 82762
10/11/2023 260.00p 262.00p 259.00p 260.00p 52067
09/11/2023 262.00p 263.00p 258.40p 263.00p 325984
08/11/2023 261.00p 263.12p 254.88p 259.00p 144318
07/11/2023 261.00p 265.00p 261.00p 262.00p 32390
06/11/2023 262.00p 263.92p 260.85p 261.00p 99909
03/11/2023 261.00p 264.00p 260.00p 264.00p 227540
02/11/2023 257.00p 262.00p 255.88p 262.00p 147189
01/11/2023 256.00p 259.00p 254.00p 258.00p 124694
31/10/2023 253.00p 255.10p 250.47p 255.00p 165304
30/10/2023 252.00p 254.00p 250.00p 252.50p 101440
27/10/2023 250.00p 252.00p 248.97p 249.00p 109220
26/10/2023 251.00p 254.00p 249.00p 250.00p 89141
25/10/2023 254.00p 257.00p 251.00p 254.00p 128785
24/10/2023 256.00p 258.00p 253.00p 253.00p 162862
23/10/2023 257.00p 258.95p 255.00p 258.00p 124431
20/10/2023 258.00p 261.00p 257.00p 257.00p 90995
19/10/2023 261.00p 262.00p 259.00p 260.00p 83011
18/10/2023 262.00p 263.36p 261.00p 261.00p 107225
17/10/2023 264.00p 265.00p 262.00p 263.00p 152538
16/10/2023 264.00p 266.00p 262.00p 266.00p 97942
13/10/2023 264.00p 267.12p 262.73p 265.00p 71066
12/10/2023 266.00p 269.00p 265.00p 267.00p 109752
11/10/2023 264.00p 267.00p 263.20p 264.00p 90401
10/10/2023 264.00p 267.00p 260.00p 264.00p 147223
09/10/2023 262.00p 264.20p 260.00p 260.00p 154085
06/10/2023 265.00p 265.76p 261.44p 262.00p 90637
05/10/2023 264.00p 264.45p 262.00p 263.00p 128306
04/10/2023 263.00p 264.00p 260.48p 262.00p 164011
03/10/2023 265.00p 267.00p 262.44p 264.00p 72906
02/10/2023 267.00p 268.79p 264.00p 265.00p 135123
29/09/2023 267.00p 270.00p 266.40p 269.00p 118117
28/09/2023 267.00p 268.00p 265.00p 268.00p 42589
27/09/2023 268.00p 271.00p 265.40p 267.00p 71371
26/09/2023 270.00p 271.00p 267.62p 269.00p 80593
25/09/2023 271.00p 273.00p 268.00p 270.00p 88153
22/09/2023 274.00p 275.00p 270.00p 272.00p 191018
21/09/2023 273.00p 275.00p 268.40p 270.00p 142760
20/09/2023 271.00p 275.00p 270.00p 274.00p 151555
19/09/2023 271.00p 271.00p 268.00p 270.00p 259693
18/09/2023 271.00p 271.00p 268.86p 269.00p 287863
15/09/2023 271.00p 273.00p 269.00p 271.00p 181141
14/09/2023 266.00p 269.40p 265.00p 268.00p 166193
13/09/2023 265.00p 266.00p 264.00p 266.00p 73393
12/09/2023 267.00p 267.50p 264.10p 266.00p 247892
11/09/2023 269.00p 270.00p 265.00p 266.00p 189160
08/09/2023 267.00p 267.00p 263.27p 267.00p 146584
07/09/2023 264.00p 267.00p 264.00p 265.00p 122721
06/09/2023 266.00p 268.00p 262.00p 266.00p 148406
05/09/2023 267.00p 269.00p 266.35p 267.00p 133378
04/09/2023 270.00p 273.00p 268.00p 268.00p 100871
01/09/2023 270.00p 271.00p 268.78p 270.00p 94414
31/08/2023 272.00p 272.00p 269.17p 271.00p 69375
30/08/2023 270.00p 271.00p 268.68p 270.00p 154911
29/08/2023 268.00p 269.50p 265.00p 269.00p 196728
25/08/2023 263.00p 266.50p 262.35p 264.00p 90017
24/08/2023 264.00p 265.44p 262.26p 263.00p 128484
23/08/2023 264.00p 264.00p 262.12p 264.00p 115565
22/08/2023 262.00p 264.00p 260.00p 263.00p 136488
21/08/2023 263.00p 267.00p 260.00p 262.00p 114020
18/08/2023 263.00p 267.00p 261.53p 262.00p 45604
17/08/2023 268.00p 270.00p 265.15p 266.00p 102944
16/08/2023 272.00p 271.00p 268.00p 269.00p 78704
15/08/2023 272.00p 274.25p 268.50p 269.00p 64363

*Close Price adjusted for both dividends and splits