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
17/01/2022 319.00p 321.10p 318.00p 318.00p 123945
14/01/2022 319.00p 321.96p 316.00p 318.00p 119089
13/01/2022 320.00p 321.72p 316.00p 316.00p 105252
12/01/2022 319.00p 322.00p 317.00p 320.50p 101318
10/01/2022 323.00p 325.00p 320.00p 320.00p 128441
07/01/2022 322.00p 324.33p 321.00p 323.00p 103990
06/01/2022 323.00p 326.00p 322.00p 323.50p 149533
05/01/2022 329.00p 330.00p 324.59p 328.00p 105626
04/01/2022 331.00p 332.00p 329.20p 331.00p 112561
03/01/2022 328.00p 329.00p 326.00p 326.00p 43958
31/12/2021 328.00p 329.00p 326.00p 326.00p 43958
30/12/2021 328.00p 330.00p 326.00p 330.00p 53420
29/12/2021 329.00p 329.64p 327.00p 329.00p 88851
24/12/2021 325.00p 330.00p 323.65p 327.00p 55303
23/12/2021 325.00p 326.00p 321.00p 326.00p 39918
22/12/2021 319.00p 323.00p 319.00p 321.00p 56086
21/12/2021 319.00p 321.00p 318.10p 321.00p 91354
20/12/2021 320.00p 323.00p 313.01p 314.00p 126588
17/12/2021 318.00p 322.00p 318.00p 322.00p 115838
16/12/2021 320.00p 321.00p 318.54p 321.00p 75662
15/12/2021 318.00p 319.00p 314.00p 314.00p 145005
14/12/2021 318.00p 321.67p 317.07p 319.00p 98241
13/12/2021 321.00p 323.00p 318.13p 320.00p 169152
10/12/2021 323.00p 325.89p 320.30p 322.00p 89422
09/12/2021 324.00p 326.92p 322.00p 322.00p 87519
08/12/2021 322.00p 326.60p 322.00p 326.00p 77999
07/12/2021 319.00p 324.54p 319.00p 322.00p 85953
06/12/2021 315.00p 320.00p 315.00p 320.00p 112139
03/12/2021 316.00p 319.00p 312.00p 312.00p 82567
02/12/2021 315.00p 317.00p 313.46p 314.00p 73201
01/12/2021 317.00p 319.00p 315.20p 318.00p 77411
30/11/2021 312.00p 317.48p 312.00p 317.00p 279727
29/11/2021 316.00p 320.00p 316.00p 316.00p 156000
26/11/2021 315.00p 319.00p 314.00p 314.00p 177971
25/11/2021 323.00p 328.00p 323.00p 326.00p 158839
24/11/2021 325.00p 325.00p 320.20p 323.00p 107756
23/11/2021 324.00p 326.00p 321.33p 322.00p 135024
22/11/2021 327.00p 329.64p 324.44p 326.00p 118440
19/11/2021 325.00p 327.85p 324.00p 326.00p 69982
18/11/2021 329.00p 329.00p 325.00p 325.00p 96299
17/11/2021 330.00p 332.73p 328.00p 329.00p 109208
16/11/2021 330.00p 332.16p 329.00p 329.00p 139979
15/11/2021 331.00p 332.54p 329.35p 331.00p 159823
12/11/2021 330.00p 333.03p 328.00p 330.00p 99310
11/11/2021 329.00p 332.00p 325.50p 332.00p 54801
10/11/2021 320.00p 328.00p 320.00p 328.00p 101136
09/11/2021 327.00p 330.00p 323.00p 323.00p 112329
08/11/2021 330.00p 330.00p 326.82p 329.00p 132916
05/11/2021 330.00p 331.21p 327.00p 327.00p 113314
04/11/2021 328.00p 332.34p 326.20p 330.00p 89558
03/11/2021 331.00p 332.00p 327.00p 327.00p 91350
02/11/2021 328.00p 340.67p 327.00p 332.00p 178211
01/11/2021 329.00p 332.00p 327.20p 330.00p 117587
29/10/2021 328.00p 329.00p 326.00p 326.00p 78096
28/10/2021 325.00p 329.00p 324.00p 329.00p 90320
27/10/2021 329.00p 329.87p 325.00p 325.00p 92972
26/10/2021 325.00p 330.00p 320.44p 329.00p 162583
25/10/2021 323.00p 324.00p 321.00p 324.00p 72304
22/10/2021 321.00p 325.00p 320.98p 324.00p 112804
21/10/2021 323.00p 323.97p 319.00p 319.00p 46789
20/10/2021 323.00p 325.00p 322.01p 325.00p 127448
19/10/2021 321.00p 325.00p 320.50p 325.00p 69828
18/10/2021 323.00p 325.00p 317.00p 317.00p 104846
15/10/2021 322.00p 323.15p 319.31p 322.00p 140248
14/10/2021 317.00p 328.00p 314.00p 322.00p 123978
13/10/2021 311.00p 316.82p 308.00p 314.00p 107755
12/10/2021 314.00p 315.00p 311.00p 311.00p 91816
11/10/2021 314.00p 319.00p 311.20p 313.00p 98836
08/10/2021 315.00p 315.90p 310.00p 310.00p 90759
07/10/2021 315.00p 315.88p 312.00p 315.50p 51614
06/10/2021 310.00p 314.36p 306.00p 312.00p 109112
05/10/2021 315.00p 318.58p 312.66p 316.50p 129192
04/10/2021 318.00p 319.96p 311.00p 311.00p 134435
01/10/2021 314.00p 319.84p 312.48p 315.00p 156096
30/09/2021 322.00p 325.00p 319.41p 325.00p 90201
29/09/2021 318.00p 324.00p 315.00p 322.00p 168225
28/09/2021 319.00p 327.18p 316.00p 316.00p 102680
27/09/2021 325.00p 328.00p 322.50p 322.50p 59708
24/09/2021 326.00p 329.00p 323.00p 323.00p 64234
23/09/2021 329.00p 329.79p 325.00p 325.00p 35847
22/09/2021 324.00p 329.00p 321.71p 328.00p 217663
21/09/2021 321.00p 323.00p 319.00p 323.00p 114841
20/09/2021 324.00p 324.00p 314.00p 318.00p 191080
17/09/2021 327.00p 329.00p 316.00p 316.00p 130601
16/09/2021 324.00p 328.00p 324.00p 324.00p 55593
15/09/2021 326.00p 328.00p 323.00p 323.00p 77652
14/09/2021 328.00p 329.00p 324.00p 324.00p 108912
13/09/2021 327.00p 333.64p 326.39p 328.00p 114632
10/09/2021 326.00p 327.99p 325.00p 326.00p 110627
09/09/2021 330.00p 330.00p 323.00p 323.00p 108451
08/09/2021 330.00p 332.70p 328.00p 330.50p 150090
07/09/2021 336.00p 336.40p 331.00p 331.00p 109117
06/09/2021 333.00p 338.00p 331.00p 334.00p 118090
03/09/2021 336.00p 338.00p 332.95p 333.00p 175007
02/09/2021 336.00p 338.93p 333.00p 333.00p 225522
01/09/2021 336.00p 340.00p 333.48p 334.00p 151994
31/08/2021 333.00p 335.00p 331.79p 332.00p 210397
27/08/2021 334.00p 334.00p 331.00p 331.00p 94785
26/08/2021 332.00p 333.00p 331.00p 332.50p 70011
25/08/2021 331.00p 334.43p 330.52p 331.00p 137524
24/08/2021 330.00p 331.70p 328.49p 330.00p 97294
23/08/2021 329.00p 331.00p 328.00p 329.00p 223826
20/08/2021 327.00p 329.00p 324.97p 329.00p 84526
19/08/2021 324.00p 325.66p 319.26p 324.00p 120710
18/08/2021 327.00p 329.32p 324.00p 324.00p 159463
17/08/2021 328.00p 329.00p 324.05p 325.00p 125178
16/08/2021 325.00p 327.50p 324.00p 324.00p 149142
13/08/2021 328.00p 330.00p 325.76p 329.00p 124286
12/08/2021 326.00p 328.00p 324.56p 328.00p 58462
11/08/2021 325.00p 328.00p 324.00p 324.00p 113400
10/08/2021 324.00p 324.67p 322.00p 323.00p 124637
09/08/2021 320.00p 324.00p 319.00p 324.00p 220062
06/08/2021 317.00p 321.00p 316.00p 318.50p 202171
05/08/2021 317.00p 319.00p 315.76p 319.00p 92702
04/08/2021 319.00p 320.00p 316.25p 320.00p 235033
03/08/2021 319.00p 320.00p 310.53p 317.50p 218747
02/08/2021 317.00p 319.00p 314.00p 314.00p 160067
30/07/2021 316.00p 317.30p 314.10p 316.00p 284445
29/07/2021 316.00p 318.00p 314.51p 316.00p 154215
28/07/2021 314.00p 315.70p 311.48p 315.50p 212477
27/07/2021 317.00p 318.00p 314.00p 314.00p 207305
26/07/2021 316.00p 317.00p 313.20p 316.50p 154324
23/07/2021 315.00p 316.00p 312.01p 315.00p 200717
22/07/2021 315.00p 316.00p 312.00p 313.00p 247051
21/07/2021 313.00p 316.00p 312.00p 314.50p 223066
20/07/2021 314.00p 314.00p 309.00p 312.00p 230629
19/07/2021 314.00p 316.00p 308.00p 308.00p 278595
16/07/2021 320.00p 320.70p 315.66p 317.00p 539324
15/07/2021 322.00p 323.00p 317.50p 317.50p 167751
14/07/2021 321.00p 322.00p 320.00p 321.50p 89713
13/07/2021 321.00p 322.95p 319.00p 322.50p 193856
12/07/2021 320.00p 321.27p 318.00p 318.00p 188352
09/07/2021 319.00p 320.45p 318.00p 319.00p 77142
08/07/2021 319.00p 320.40p 314.21p 315.00p 94521
07/07/2021 322.00p 323.00p 320.00p 320.00p 139460
06/07/2021 321.00p 322.00p 317.00p 317.00p 118797
05/07/2021 319.00p 322.00p 317.00p 320.50p 108200
02/07/2021 316.00p 319.92p 313.00p 318.50p 111226
01/07/2021 316.00p 317.56p 313.67p 315.00p 79679
30/06/2021 316.00p 316.00p 312.00p 315.00p 126534
29/06/2021 317.00p 321.56p 314.00p 314.00p 120906
28/06/2021 313.00p 316.30p 312.45p 315.00p 98705
25/06/2021 314.00p 315.92p 313.45p 314.00p 116177
24/06/2021 314.00p 316.24p 313.90p 315.50p 206168
23/06/2021 315.00p 318.00p 313.64p 315.50p 124624
22/06/2021 313.00p 316.58p 312.00p 315.50p 168868
21/06/2021 312.00p 316.00p 310.00p 316.00p 300082
18/06/2021 317.00p 317.89p 310.00p 312.00p 184732
17/06/2021 315.00p 318.88p 314.00p 317.50p 237987
16/06/2021 321.00p 322.21p 316.00p 318.00p 147758
15/06/2021 319.00p 322.00p 316.00p 318.00p 225435
14/06/2021 319.00p 323.00p 318.00p 321.00p 183952
11/06/2021 318.00p 319.25p 315.84p 318.50p 276271
10/06/2021 318.00p 319.00p 316.17p 318.00p 131491
09/06/2021 316.00p 319.00p 315.00p 317.50p 176999
08/06/2021 318.00p 319.00p 317.50p 317.50p 263954
07/06/2021 320.00p 320.00p 317.00p 318.00p 150286
04/06/2021 318.00p 319.00p 315.41p 319.00p 145128
03/06/2021 317.00p 319.25p 315.71p 316.50p 183514
02/06/2021 319.00p 320.00p 317.90p 319.50p 265271
01/06/2021 319.00p 320.00p 315.84p 318.50p 215002
28/05/2021 316.00p 316.50p 313.63p 316.00p 141905
27/05/2021 314.00p 315.00p 310.87p 312.00p 96791
26/05/2021 312.00p 315.56p 311.38p 312.00p 131751
25/05/2021 307.00p 314.76p 311.49p 312.00p 134070
24/05/2021 307.00p 315.00p 307.00p 313.00p 126559
21/05/2021 310.00p 313.00p 306.00p 306.00p 329032
20/05/2021 314.00p 315.00p 310.00p 311.00p 245276
19/05/2021 313.00p 313.00p 305.00p 309.00p 311849
18/05/2021 314.00p 314.00p 311.00p 311.50p 432329
17/05/2021 312.00p 312.00p 307.40p 310.00p 258931
14/05/2021 306.00p 310.00p 306.00p 309.00p 208042
13/05/2021 305.00p 306.00p 299.85p 305.00p 204260
12/05/2021 310.00p 311.00p 305.00p 307.00p 294200
11/05/2021 310.00p 310.00p 303.00p 305.00p 341041
10/05/2021 313.00p 315.12p 311.03p 312.50p 226743
07/05/2021 312.00p 313.00p 304.17p 312.00p 203507
06/05/2021 311.00p 312.00p 308.00p 310.50p 315211
05/05/2021 314.00p 314.70p 311.00p 312.50p 211231
04/05/2021 314.00p 314.50p 308.00p 312.00p 390818
03/05/2021 311.00p 313.00p 309.26p 312.00p 285762
30/04/2021 311.00p 313.00p 309.26p 312.00p 285762
29/04/2021 311.00p 316.50p 309.90p 312.00p 278113
28/04/2021 310.00p 311.33p 309.22p 310.00p 163010
27/04/2021 310.00p 311.00p 308.95p 309.50p 288945
26/04/2021 308.00p 310.10p 305.07p 308.00p 302745
23/04/2021 307.00p 310.00p 303.00p 306.00p 227650
22/04/2021 304.00p 308.45p 302.00p 307.00p 263851
21/04/2021 306.00p 306.90p 303.00p 303.50p 147425
20/04/2021 306.00p 308.00p 303.00p 303.50p 188698
19/04/2021 310.00p 310.00p 305.77p 306.00p 227370
16/04/2021 309.00p 309.00p 306.51p 307.00p 212264
15/04/2021 300.00p 307.00p 300.00p 305.50p 147728
14/04/2021 303.00p 305.00p 301.33p 303.00p 158565
13/04/2021 303.00p 303.00p 300.00p 302.00p 285466
12/04/2021 303.00p 303.00p 299.00p 301.50p 393626
09/04/2021 304.00p 305.00p 301.00p 301.00p 158382
08/04/2021 303.00p 304.00p 301.00p 303.00p 242481
07/04/2021 299.00p 301.00p 297.52p 299.50p 345638
06/04/2021 298.00p 299.00p 294.00p 297.00p 371075

*Close Price adjusted for both dividends and splits