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
14/08/2023 273.00p 274.50p 271.50p 272.50p 127110
11/08/2023 274.00p 277.00p 273.00p 274.00p 116110
10/08/2023 278.00p 281.00p 276.00p 278.00p 163610
09/08/2023 279.00p 280.00p 274.00p 278.00p 66913
08/08/2023 275.00p 277.46p 272.94p 277.00p 157706
07/08/2023 275.00p 279.00p 273.13p 278.00p 98561
04/08/2023 276.00p 279.00p 273.48p 279.00p 49813
03/08/2023 276.00p 278.00p 271.63p 276.00p 180406
02/08/2023 279.00p 282.00p 273.25p 281.00p 160025
01/08/2023 282.00p 284.00p 279.50p 284.00p 101349
31/07/2023 286.00p 286.00p 279.00p 286.00p 96116
28/07/2023 284.00p 287.00p 281.99p 285.00p 114010
27/07/2023 281.00p 287.00p 280.75p 284.00p 121229
26/07/2023 286.00p 288.00p 280.00p 284.00p 129815
25/07/2023 279.00p 289.00p 277.55p 289.00p 110666
24/07/2023 280.00p 288.02p 278.00p 287.00p 69646
21/07/2023 284.00p 289.00p 282.45p 289.00p 33319
20/07/2023 285.00p 286.25p 282.00p 283.00p 76457
19/07/2023 279.00p 285.00p 278.97p 285.00p 110670
18/07/2023 275.00p 280.00p 273.87p 276.00p 69855
17/07/2023 272.00p 275.60p 269.45p 271.00p 87628
14/07/2023 272.00p 276.00p 267.00p 272.00p 293068
13/07/2023 275.00p 278.00p 272.73p 274.00p 154998
12/07/2023 274.00p 276.00p 271.00p 274.00p 148326
11/07/2023 273.00p 276.00p 270.00p 273.00p 69812
10/07/2023 273.00p 276.00p 270.66p 275.00p 98162
07/07/2023 271.00p 275.00p 270.31p 271.50p 56799
06/07/2023 276.00p 276.90p 270.66p 271.50p 103424
05/07/2023 279.00p 283.90p 278.00p 279.00p 130709
04/07/2023 283.00p 287.00p 282.00p 282.50p 111627
03/07/2023 282.00p 288.00p 282.00p 282.00p 96077
30/06/2023 286.00p 287.00p 282.00p 283.00p 75725
29/06/2023 282.00p 288.00p 282.00p 287.00p 59817
28/06/2023 285.00p 289.00p 280.94p 285.00p 88504
27/06/2023 285.00p 290.00p 280.00p 280.00p 103321
26/06/2023 286.00p 289.00p 280.00p 286.00p 132368
23/06/2023 284.00p 289.00p 283.08p 285.00p 122658
22/06/2023 289.00p 291.00p 285.00p 287.50p 90660
21/06/2023 289.00p 295.00p 287.00p 292.00p 80085
20/06/2023 291.00p 295.00p 289.00p 294.00p 60580
19/06/2023 290.00p 296.00p 290.00p 293.00p 55355
16/06/2023 296.00p 298.00p 291.00p 294.00p 61963
15/06/2023 293.00p 296.00p 292.82p 294.00p 55285
14/06/2023 295.00p 298.00p 292.00p 295.00p 60224
13/06/2023 298.00p 298.00p 293.00p 294.00p 115787
12/06/2023 293.00p 299.00p 293.00p 296.00p 75708
09/06/2023 293.00p 297.00p 292.00p 292.00p 78754
08/06/2023 298.00p 301.00p 295.62p 298.00p 28708
07/06/2023 298.00p 301.00p 297.00p 298.00p 68758
06/06/2023 296.00p 300.00p 294.00p 299.50p 108653
05/06/2023 298.00p 300.00p 296.00p 296.00p 77241
02/06/2023 296.00p 300.00p 291.08p 297.00p 85708
01/06/2023 288.00p 295.00p 289.75p 292.00p 87949
31/05/2023 288.00p 297.00p 288.00p 288.00p 98877
30/05/2023 292.00p 299.00p 292.00p 294.00p 78065
26/05/2023 292.00p 297.00p 292.00p 292.00p 55420
25/05/2023 290.00p 296.00p 289.50p 293.00p 66238
24/05/2023 297.00p 300.00p 290.00p 290.00p 114072
23/05/2023 299.00p 301.00p 298.00p 299.00p 68427
22/05/2023 303.00p 303.00p 299.00p 301.50p 89834
19/05/2023 299.00p 307.00p 298.00p 303.00p 109585
18/05/2023 299.00p 306.00p 298.00p 298.00p 64328
17/05/2023 299.00p 301.50p 298.00p 298.50p 114083
16/05/2023 301.00p 306.60p 300.00p 300.00p 99772
15/05/2023 302.00p 307.00p 301.00p 307.00p 94021
12/05/2023 300.00p 305.15p 300.00p 305.00p 74360
11/05/2023 299.00p 304.00p 297.78p 300.00p 72561
10/05/2023 299.00p 303.00p 298.10p 298.50p 68202
09/05/2023 297.00p 301.18p 295.00p 301.00p 178711
05/05/2023 300.00p 302.70p 299.00p 299.00p 152845
04/05/2023 303.00p 305.00p 296.00p 300.00p 105172
03/05/2023 304.00p 309.00p 302.00p 305.50p 152172
02/05/2023 305.00p 309.52p 301.00p 301.00p 144411
28/04/2023 305.00p 309.00p 303.00p 304.00p 91789
27/04/2023 303.00p 308.38p 302.00p 302.00p 184616
26/04/2023 303.00p 305.00p 300.00p 301.00p 172408
25/04/2023 301.00p 306.56p 301.00p 304.00p 100589
24/04/2023 307.00p 308.00p 301.00p 301.00p 184545
21/04/2023 302.00p 305.00p 300.00p 302.00p 208871
20/04/2023 303.00p 304.00p 301.00p 303.00p 112793
19/04/2023 299.00p 303.40p 298.00p 303.00p 223301
18/04/2023 301.00p 304.00p 298.00p 298.00p 115562
17/04/2023 302.00p 305.16p 299.00p 300.50p 153373
14/04/2023 303.00p 305.00p 298.00p 301.00p 156908
13/04/2023 299.00p 301.00p 295.00p 301.00p 214715
12/04/2023 292.00p 299.00p 293.00p 297.00p 168762
11/04/2023 292.00p 297.00p 290.00p 294.50p 289188
06/04/2023 288.00p 292.97p 285.83p 291.50p 303149
05/04/2023 287.00p 290.37p 284.11p 286.00p 218651
04/04/2023 288.00p 291.50p 286.00p 287.50p 416386
03/04/2023 290.00p 290.00p 284.40p 287.00p 154303
31/03/2023 289.00p 289.50p 284.50p 287.50p 338104
30/03/2023 285.00p 289.00p 281.69p 287.00p 238975
29/03/2023 280.00p 284.00p 279.20p 283.00p 154512
28/03/2023 279.00p 284.00p 275.20p 282.00p 115346
27/03/2023 280.00p 284.00p 279.00p 279.00p 87916
24/03/2023 282.00p 283.00p 273.45p 281.00p 275954
23/03/2023 279.00p 284.00p 277.00p 284.00p 241875
22/03/2023 285.00p 286.00p 280.00p 286.00p 86319
21/03/2023 282.00p 285.00p 276.78p 285.00p 132941
20/03/2023 275.00p 282.00p 273.00p 278.50p 197124
17/03/2023 283.00p 288.00p 276.40p 277.00p 154707
16/03/2023 279.00p 288.00p 277.54p 288.00p 83777
15/03/2023 283.00p 289.00p 278.89p 279.00p 96108
14/03/2023 286.00p 291.00p 282.00p 291.00p 97514
13/03/2023 288.00p 293.46p 282.00p 287.00p 202662
10/03/2023 295.00p 295.00p 288.15p 295.00p 115186
09/03/2023 298.00p 298.00p 290.08p 295.00p 90997
08/03/2023 297.00p 299.40p 290.00p 296.00p 86242
07/03/2023 299.00p 299.76p 296.00p 298.50p 121806
06/03/2023 299.00p 302.90p 299.00p 299.00p 121402
03/03/2023 299.00p 303.00p 297.50p 300.00p 163747
02/03/2023 298.00p 299.00p 296.00p 297.00p 134758
01/03/2023 301.00p 303.00p 296.00p 296.00p 229330
28/02/2023 299.00p 300.00p 294.10p 300.00p 218193
27/02/2023 296.00p 300.00p 295.09p 298.00p 164201
24/02/2023 296.00p 298.00p 293.00p 297.00p 123194
23/02/2023 296.00p 297.56p 291.00p 296.00p 47322
22/02/2023 293.00p 294.02p 290.00p 294.00p 115011
21/02/2023 295.00p 296.35p 293.00p 295.00p 94280
20/02/2023 299.00p 301.02p 294.14p 297.50p 138082
17/02/2023 298.00p 302.00p 294.00p 302.00p 93891
16/02/2023 299.00p 304.00p 297.90p 304.00p 102421
15/02/2023 298.00p 301.32p 296.09p 298.00p 93181
14/02/2023 299.00p 300.33p 296.00p 298.00p 104888
13/02/2023 293.00p 297.17p 292.18p 296.50p 60146
10/02/2023 297.00p 297.60p 291.44p 293.00p 62671
09/02/2023 297.00p 300.46p 293.00p 296.50p 95936
08/02/2023 297.00p 300.46p 293.12p 294.00p 77655
07/02/2023 297.00p 300.00p 293.00p 294.00p 89851
06/02/2023 297.00p 300.00p 294.96p 295.00p 102466
03/02/2023 298.00p 300.00p 293.00p 298.50p 147958
02/02/2023 292.00p 299.00p 292.00p 297.00p 168520
01/02/2023 295.00p 300.00p 294.00p 296.00p 95220
31/01/2023 293.00p 298.00p 292.66p 294.00p 83202
30/01/2023 298.00p 298.55p 292.00p 296.00p 155306
27/01/2023 297.00p 299.00p 295.22p 297.00p 67975
26/01/2023 298.00p 298.00p 293.00p 298.00p 72248
25/01/2023 295.00p 297.00p 293.00p 293.50p 72320
24/01/2023 295.00p 296.12p 292.00p 295.00p 38633
23/01/2023 293.00p 297.00p 293.00p 294.00p 123277
20/01/2023 292.00p 296.00p 292.00p 295.00p 51320
19/01/2023 293.00p 297.22p 292.50p 292.50p 122758
18/01/2023 297.00p 298.90p 295.00p 295.00p 98231
17/01/2023 295.00p 300.00p 295.00p 298.00p 260492
16/01/2023 299.00p 304.00p 293.00p 296.00p 83263
13/01/2023 303.00p 303.00p 298.00p 298.00p 69327
12/01/2023 297.00p 302.25p 296.00p 301.50p 243681
11/01/2023 293.00p 299.50p 293.00p 297.50p 166945
10/01/2023 296.00p 298.00p 294.92p 296.50p 67965
09/01/2023 297.00p 299.84p 296.50p 297.00p 62712
06/01/2023 294.00p 300.00p 294.00p 300.00p 60872
05/01/2023 296.00p 299.00p 295.00p 296.50p 136353
04/01/2023 296.00p 297.00p 293.00p 296.00p 138293
03/01/2023 292.00p 295.00p 287.98p 294.00p 140538
30/12/2022 290.00p 292.00p 288.44p 292.00p 47755
29/12/2022 288.00p 293.00p 287.31p 293.00p 28178
28/12/2022 291.00p 293.90p 289.00p 290.00p 61078
23/12/2022 286.00p 290.00p 285.30p 290.00p 23951
22/12/2022 289.00p 290.98p 285.00p 287.00p 40507
21/12/2022 284.00p 289.00p 283.00p 287.00p 99691
20/12/2022 280.00p 283.00p 279.00p 281.00p 60266
19/12/2022 282.00p 285.00p 281.00p 281.00p 148681
16/12/2022 284.00p 284.53p 279.21p 281.00p 70187
15/12/2022 287.00p 288.97p 285.50p 285.50p 35150
14/12/2022 290.00p 290.95p 289.00p 289.50p 48519
13/12/2022 282.00p 293.13p 282.00p 290.00p 146565
12/12/2022 287.00p 290.85p 283.00p 285.00p 148230
09/12/2022 285.00p 287.00p 285.00p 286.00p 87591
08/12/2022 286.00p 289.00p 285.00p 285.00p 101496
07/12/2022 288.00p 291.20p 285.00p 285.00p 71103
06/12/2022 292.00p 295.56p 284.32p 290.00p 169673
05/12/2022 293.00p 295.05p 288.00p 292.00p 91774
02/12/2022 289.00p 294.89p 285.00p 291.00p 176391
01/12/2022 290.00p 292.00p 288.00p 290.50p 76256
30/11/2022 289.00p 289.00p 285.75p 289.00p 54440
29/11/2022 291.00p 293.00p 285.50p 285.50p 62165
28/11/2022 290.00p 291.00p 284.75p 287.50p 104417
25/11/2022 287.00p 293.00p 286.00p 288.00p 93119
24/11/2022 286.00p 291.00p 286.00p 289.00p 73867
23/11/2022 285.00p 288.20p 285.00p 288.00p 104488
22/11/2022 284.00p 290.00p 284.00p 290.00p 67150
21/11/2022 285.00p 286.40p 282.40p 284.50p 111329
18/11/2022 287.00p 288.00p 280.94p 285.00p 115902
17/11/2022 280.00p 284.00p 280.00p 284.00p 53276
16/11/2022 283.00p 284.80p 281.50p 284.50p 58715
15/11/2022 287.00p 290.00p 284.40p 285.50p 60169
14/11/2022 289.00p 288.53p 280.33p 288.50p 83032
11/11/2022 289.00p 289.14p 285.00p 286.50p 132504
10/11/2022 274.00p 288.00p 272.50p 288.00p 103570
09/11/2022 273.00p 275.25p 272.99p 273.00p 42302
08/11/2022 273.00p 275.60p 271.00p 275.00p 105065
07/11/2022 274.00p 276.20p 272.20p 274.50p 88775
04/11/2022 269.00p 276.00p 267.40p 275.50p 41436
03/11/2022 264.00p 270.00p 264.00p 269.50p 74129
02/11/2022 271.00p 275.00p 271.00p 271.00p 62051
01/11/2022 272.00p 277.00p 270.00p 273.00p 100517
31/10/2022 265.00p 269.52p 265.00p 269.50p 108652
28/10/2022 262.00p 267.64p 262.00p 266.50p 86710
27/10/2022 264.00p 268.50p 264.00p 268.00p 64386

*Close Price adjusted for both dividends and splits