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
26/10/2022 266.00p 268.50p 263.06p 268.50p 63269
25/10/2022 259.00p 267.00p 259.00p 267.00p 49776
24/10/2022 261.00p 264.00p 258.25p 262.00p 71122
21/10/2022 258.00p 260.00p 256.40p 260.00p 32296
20/10/2022 257.00p 261.00p 257.00p 259.00p 70427
19/10/2022 260.00p 262.45p 259.00p 259.00p 90148
18/10/2022 269.00p 270.00p 261.00p 261.00p 121182
17/10/2022 262.00p 265.80p 257.75p 264.00p 75883
14/10/2022 256.00p 265.30p 256.00p 258.00p 124978
13/10/2022 255.00p 259.00p 250.75p 255.00p 185405
12/10/2022 258.00p 259.04p 252.00p 253.50p 282581
11/10/2022 262.00p 263.00p 259.00p 259.00p 114189
10/10/2022 264.00p 266.00p 261.70p 266.00p 72859
07/10/2022 268.00p 269.96p 263.77p 265.00p 88388
06/10/2022 269.00p 271.56p 266.19p 270.00p 62295
05/10/2022 270.00p 272.06p 266.00p 266.00p 75258
04/10/2022 268.00p 273.00p 267.69p 272.00p 145596
03/10/2022 262.00p 265.00p 259.00p 263.00p 70579
30/09/2022 260.00p 264.00p 258.64p 264.00p 101615
29/09/2022 263.00p 264.00p 256.00p 260.00p 243563
28/09/2022 264.00p 268.00p 260.52p 268.00p 123923
27/09/2022 274.00p 277.00p 269.84p 270.00p 68918
26/09/2022 273.00p 276.00p 271.18p 276.00p 103393
23/09/2022 272.00p 277.37p 271.50p 275.00p 50108
22/09/2022 277.00p 280.00p 275.00p 276.00p 93563
21/09/2022 281.00p 281.00p 276.00p 281.00p 68916
20/09/2022 280.00p 288.00p 276.00p 278.00p 97399
19/09/2022 282.00p 284.56p 280.00p 280.00p 158200
16/09/2022 282.00p 284.56p 280.00p 280.00p 158200
15/09/2022 285.00p 287.00p 281.45p 286.00p 87458
14/09/2022 285.00p 288.25p 282.00p 282.00p 118923
13/09/2022 292.00p 295.47p 288.00p 288.00p 149128
12/09/2022 290.00p 295.00p 288.90p 295.00p 115945
09/09/2022 284.00p 289.00p 282.00p 289.00p 91437
08/09/2022 282.00p 284.50p 279.00p 284.00p 59371
07/09/2022 280.00p 283.00p 278.50p 282.00p 119536
06/09/2022 283.00p 285.00p 278.00p 283.00p 97470
05/09/2022 280.00p 283.00p 278.32p 283.00p 149265
02/09/2022 281.00p 284.50p 277.00p 284.50p 60030
01/09/2022 280.00p 282.00p 277.00p 277.00p 42941
31/08/2022 287.00p 289.50p 283.83p 284.00p 85148
30/08/2022 295.00p 295.00p 288.41p 288.50p 92574
29/08/2022 295.00p 297.00p 290.70p 291.50p 83894
26/08/2022 295.00p 297.00p 290.70p 291.50p 83894
25/08/2022 294.00p 295.50p 292.53p 294.00p 121162
24/08/2022 292.00p 293.00p 288.00p 292.50p 95271
23/08/2022 295.00p 296.65p 291.00p 291.00p 72665
22/08/2022 297.00p 298.70p 295.67p 296.00p 190698
19/08/2022 298.00p 300.00p 297.00p 300.00p 77708
18/08/2022 301.00p 301.00p 298.25p 301.00p 49239
17/08/2022 302.00p 302.90p 297.25p 297.50p 116571
16/08/2022 302.00p 304.75p 301.67p 302.00p 133162
15/08/2022 297.00p 302.44p 295.80p 299.50p 163077
12/08/2022 296.00p 296.45p 293.00p 294.00p 56711
11/08/2022 295.00p 297.78p 293.44p 296.00p 116232
10/08/2022 292.00p 295.00p 292.00p 294.00p 100888
09/08/2022 295.00p 298.00p 293.50p 294.50p 117900
08/08/2022 294.00p 298.00p 293.79p 294.00p 86664
05/08/2022 295.00p 296.00p 293.51p 294.00p 98329
04/08/2022 290.00p 297.50p 290.00p 297.50p 46716
03/08/2022 293.00p 295.16p 291.24p 292.00p 102229
02/08/2022 294.00p 295.64p 291.36p 293.00p 76568
01/08/2022 299.00p 300.41p 295.00p 298.00p 96962
29/07/2022 292.00p 299.92p 288.40p 295.00p 122622
28/07/2022 285.00p 289.00p 284.96p 287.50p 94786
27/07/2022 287.00p 287.00p 284.44p 286.50p 18833
26/07/2022 284.00p 288.00p 281.30p 287.00p 105224
25/07/2022 282.00p 286.00p 280.50p 281.50p 95657
22/07/2022 283.00p 286.00p 282.00p 283.00p 86942
21/07/2022 282.00p 283.86p 281.00p 281.00p 141773
20/07/2022 281.00p 284.00p 278.00p 284.00p 77414
19/07/2022 270.00p 280.36p 269.92p 279.50p 84728
18/07/2022 265.00p 274.00p 267.00p 267.00p 72272
15/07/2022 265.00p 269.58p 265.00p 267.00p 48055
14/07/2022 270.00p 270.00p 264.40p 266.00p 71269
13/07/2022 272.00p 273.00p 268.00p 270.50p 51088
12/07/2022 275.00p 277.89p 272.75p 273.00p 117957
11/07/2022 272.00p 275.75p 272.00p 275.00p 115555
08/07/2022 274.00p 277.50p 274.00p 275.00p 63407
07/07/2022 278.00p 278.60p 276.40p 278.50p 53160
06/07/2022 277.00p 278.25p 275.40p 277.00p 165895
05/07/2022 276.00p 276.85p 271.00p 271.50p 66508
04/07/2022 275.00p 276.98p 274.00p 276.00p 90094
01/07/2022 271.00p 278.00p 270.95p 273.50p 163862
30/06/2022 275.00p 276.00p 271.41p 273.00p 77327
29/06/2022 280.00p 283.00p 279.60p 281.50p 86692
28/06/2022 285.00p 287.00p 284.00p 284.00p 85973
27/06/2022 280.00p 285.00p 280.00p 283.00p 416832
24/06/2022 279.00p 283.00p 276.90p 282.00p 232058
23/06/2022 278.00p 278.00p 273.00p 274.00p 126790
22/06/2022 278.00p 278.00p 274.00p 277.00p 118436
21/06/2022 281.00p 283.00p 276.00p 276.00p 248956
20/06/2022 278.00p 279.69p 276.00p 278.50p 72446
17/06/2022 275.00p 280.00p 273.84p 278.00p 255166
16/06/2022 277.00p 283.44p 273.00p 273.00p 207338
15/06/2022 281.00p 285.00p 281.00p 282.00p 119389
14/06/2022 284.00p 284.00p 276.90p 278.00p 89158
13/06/2022 279.00p 283.69p 278.00p 280.00p 292865
10/06/2022 286.00p 289.70p 282.00p 283.00p 178116
09/06/2022 292.00p 294.00p 290.50p 290.50p 76459
08/06/2022 295.00p 297.95p 292.00p 294.50p 128951
07/06/2022 294.00p 296.94p 292.50p 293.00p 104548
06/06/2022 297.00p 298.00p 295.50p 296.00p 70258
01/06/2022 293.00p 302.40p 292.50p 292.50p 153428
31/05/2022 298.00p 299.00p 295.00p 295.00p 163043
30/05/2022 298.00p 300.00p 297.00p 297.00p 80383
27/05/2022 292.00p 296.00p 291.53p 296.00p 106261
26/05/2022 291.00p 295.00p 290.20p 292.00p 123010
25/05/2022 287.00p 290.28p 285.00p 287.00p 132895
24/05/2022 284.00p 288.00p 284.00p 284.00p 90569
23/05/2022 290.00p 292.04p 287.00p 290.00p 212295
20/05/2022 280.00p 289.00p 280.00p 286.00p 52434
19/05/2022 282.00p 284.00p 277.42p 283.00p 91818
18/05/2022 288.00p 291.06p 285.72p 288.00p 81994
17/05/2022 286.00p 288.00p 283.00p 288.00p 91775
16/05/2022 281.00p 285.00p 274.00p 283.00p 114748
13/05/2022 279.00p 282.00p 276.61p 280.50p 71828
12/05/2022 275.00p 278.37p 272.12p 275.00p 205318
11/05/2022 278.00p 280.00p 276.30p 277.00p 98539
10/05/2022 277.00p 279.64p 275.50p 276.50p 104690
09/05/2022 287.00p 287.00p 271.00p 273.00p 142349
06/05/2022 287.00p 289.25p 280.00p 282.00p 207704
05/05/2022 295.00p 298.00p 288.00p 290.00p 180107
04/05/2022 296.00p 302.75p 291.00p 295.00p 128871
03/05/2022 296.00p 298.22p 294.00p 298.00p 158241
02/05/2022 301.00p 301.80p 297.00p 297.00p 179536
29/04/2022 301.00p 301.80p 297.00p 297.00p 179536
28/04/2022 297.00p 299.00p 294.00p 296.00p 131144
27/04/2022 292.00p 297.00p 291.48p 294.50p 109151
26/04/2022 296.00p 298.33p 294.00p 294.00p 114705
25/04/2022 290.00p 294.00p 288.00p 292.00p 157746
22/04/2022 296.00p 298.75p 296.00p 297.00p 192973
21/04/2022 296.00p 301.00p 293.51p 301.00p 107706
20/04/2022 295.00p 297.00p 294.04p 296.50p 152796
19/04/2022 295.00p 296.00p 293.17p 295.00p 202081
18/04/2022 302.00p 302.00p 296.00p 296.00p 219868
15/04/2022 302.00p 302.00p 296.00p 296.00p 219868
14/04/2022 302.00p 302.00p 296.00p 296.00p 219868
13/04/2022 302.00p 303.00p 297.67p 299.00p 275165
12/04/2022 300.00p 302.88p 298.00p 300.00p 155498
11/04/2022 305.00p 307.00p 303.00p 303.00p 177083
08/04/2022 301.00p 305.80p 301.00p 305.00p 122597
07/04/2022 300.00p 304.00p 299.00p 300.00p 131835
06/04/2022 301.00p 306.00p 298.00p 301.00p 287488
05/04/2022 300.00p 302.52p 299.67p 301.50p 101165
04/04/2022 303.00p 306.00p 299.00p 299.00p 148276
01/04/2022 303.00p 304.00p 299.00p 304.00p 105166
31/03/2022 302.00p 305.00p 300.01p 302.00p 184609
30/03/2022 300.00p 304.00p 297.00p 304.00p 175051
29/03/2022 299.00p 303.00p 296.00p 303.00p 192768
28/03/2022 295.00p 298.53p 295.00p 296.00p 176925
25/03/2022 290.00p 297.00p 290.00p 294.00p 115871
24/03/2022 295.00p 297.10p 293.00p 296.00p 74241
23/03/2022 298.00p 300.00p 293.00p 293.00p 206208
22/03/2022 300.00p 302.02p 297.56p 300.00p 267120
21/03/2022 297.00p 301.00p 294.00p 300.00p 168175
18/03/2022 295.00p 303.00p 293.55p 298.00p 145645
17/03/2022 296.00p 298.00p 292.00p 295.00p 190373
16/03/2022 289.00p 298.00p 288.00p 291.00p 134396
15/03/2022 283.00p 286.00p 280.75p 282.00p 142478
14/03/2022 284.00p 287.00p 282.00p 285.50p 142961
11/03/2022 280.00p 287.00p 277.00p 284.00p 84773
10/03/2022 278.00p 279.00p 275.00p 277.00p 209274
09/03/2022 273.00p 281.00p 271.37p 281.00p 137679
08/03/2022 260.00p 271.96p 260.00p 265.00p 186696
07/03/2022 265.00p 269.96p 256.00p 263.00p 230366
04/03/2022 279.00p 279.00p 265.00p 273.00p 229592
03/03/2022 292.00p 292.50p 279.00p 281.00p 124528
02/03/2022 289.00p 293.00p 286.24p 293.00p 165791
01/03/2022 293.00p 295.91p 288.00p 289.00p 177829
28/02/2022 293.00p 294.50p 290.54p 294.00p 114895
25/02/2022 285.00p 296.00p 284.25p 296.00p 173812
24/02/2022 287.00p 287.00p 279.09p 280.00p 231082
23/02/2022 296.00p 297.00p 293.65p 295.00p 64986
22/02/2022 291.00p 295.00p 288.32p 295.00p 127307
21/02/2022 301.00p 302.00p 293.00p 294.00p 120272
18/02/2022 301.00p 304.00p 298.00p 300.00p 311513
17/02/2022 302.00p 304.33p 298.50p 300.50p 100334
16/02/2022 304.00p 304.00p 300.50p 301.00p 109690
15/02/2022 302.00p 305.98p 297.90p 305.00p 108849
14/02/2022 300.00p 303.92p 296.53p 299.00p 210134
11/02/2022 307.00p 309.75p 305.08p 307.00p 156019
10/02/2022 309.00p 311.00p 308.90p 310.00p 111256
09/02/2022 307.00p 312.00p 305.00p 310.00p 203476
08/02/2022 304.00p 306.00p 302.00p 302.00p 165036
07/02/2022 307.00p 307.00p 303.35p 306.00p 90035
04/02/2022 309.00p 311.90p 302.00p 302.00p 150863
03/02/2022 308.00p 310.52p 306.67p 307.50p 66464
02/02/2022 313.00p 317.97p 312.00p 315.00p 176574
01/02/2022 312.00p 313.00p 308.54p 311.00p 171312
31/01/2022 307.00p 310.28p 306.29p 310.00p 117708
28/01/2022 307.00p 308.28p 304.00p 304.00p 127528
27/01/2022 305.00p 312.32p 301.80p 310.00p 230659
26/01/2022 307.00p 310.00p 305.50p 307.00p 140982
25/01/2022 307.00p 308.00p 303.00p 306.00p 168615
24/01/2022 310.00p 313.46p 303.00p 303.00p 236801
21/01/2022 312.00p 314.00p 310.45p 311.00p 150675
20/01/2022 315.00p 319.00p 314.00p 316.00p 117988
19/01/2022 315.00p 318.86p 312.25p 313.00p 129697
18/01/2022 315.00p 318.52p 313.00p 315.00p 167319

*Close Price adjusted for both dividends and splits