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
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
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

*Close Price adjusted for both dividends and splits