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
02/04/2021 295.00p 295.00p 292.04p 293.00p 157064
01/04/2021 295.00p 295.00p 292.04p 293.00p 157064
31/03/2021 295.00p 295.00p 292.00p 292.00p 106881
30/03/2021 295.00p 296.00p 291.00p 293.50p 159716
29/03/2021 293.00p 294.00p 289.00p 291.50p 149806
26/03/2021 290.00p 292.00p 290.00p 290.00p 62928
25/03/2021 292.00p 293.00p 286.96p 288.50p 139011
24/03/2021 292.00p 292.00p 286.30p 290.50p 173220
23/03/2021 292.00p 292.67p 288.26p 289.00p 358303
22/03/2021 294.00p 294.00p 289.64p 292.50p 219560
19/03/2021 289.00p 292.00p 287.00p 292.00p 165320
18/03/2021 295.00p 297.00p 291.00p 293.50p 172166
17/03/2021 292.00p 296.45p 292.00p 296.00p 104668
16/03/2021 298.00p 300.00p 294.00p 296.00p 193343
15/03/2021 297.00p 298.00p 292.00p 293.00p 225541
12/03/2021 293.00p 296.36p 291.00p 291.00p 150380
11/03/2021 294.00p 300.00p 293.55p 300.00p 193031
10/03/2021 292.00p 296.00p 292.00p 292.00p 176050
09/03/2021 295.00p 296.00p 291.00p 293.00p 198778
08/03/2021 296.00p 296.00p 289.00p 291.00p 229069
05/03/2021 289.00p 294.00p 288.00p 288.00p 250790
04/03/2021 295.00p 295.00p 291.00p 294.00p 161933
03/03/2021 293.00p 296.99p 293.00p 296.00p 124941
02/03/2021 289.00p 295.00p 289.00p 295.00p 266785
01/03/2021 289.00p 294.00p 289.00p 290.00p 217394
26/02/2021 288.00p 292.60p 286.50p 288.00p 190199
25/02/2021 297.00p 298.00p 292.00p 292.00p 207430
24/02/2021 295.00p 297.00p 291.00p 291.00p 218088
23/02/2021 296.00p 297.00p 292.00p 292.00p 159133
22/02/2021 293.00p 297.31p 291.00p 291.00p 311903
19/02/2021 294.00p 297.57p 293.00p 293.00p 152013
18/02/2021 300.00p 300.00p 294.98p 296.00p 92807
17/02/2021 297.00p 300.00p 296.00p 296.00p 143536
16/02/2021 301.00p 305.00p 298.00p 301.00p 193696
15/02/2021 293.00p 299.00p 291.82p 298.00p 160594
12/02/2021 292.00p 292.00p 289.00p 291.00p 118963
11/02/2021 289.00p 292.00p 288.00p 291.50p 339523
10/02/2021 288.00p 292.00p 288.00p 291.00p 42803
09/02/2021 289.00p 292.00p 288.00p 288.00p 101351
08/02/2021 292.00p 293.00p 289.00p 289.00p 130460
05/02/2021 288.00p 292.00p 288.00p 291.00p 164745
04/02/2021 291.00p 293.00p 288.00p 288.50p 94130
03/02/2021 294.00p 296.55p 290.00p 290.00p 134239
02/02/2021 288.00p 292.74p 288.00p 290.00p 180186
01/02/2021 289.00p 290.00p 286.00p 289.00p 182930
29/01/2021 290.00p 290.00p 283.81p 287.00p 186340
28/01/2021 287.00p 290.00p 282.00p 288.00p 205162
27/01/2021 290.00p 295.50p 287.00p 290.00p 93130
26/01/2021 294.00p 299.00p 291.04p 296.00p 209481
25/01/2021 292.00p 297.25p 289.00p 292.00p 120705
22/01/2021 294.00p 295.70p 291.01p 294.00p 134047
21/01/2021 292.00p 296.00p 292.00p 296.00p 442215
20/01/2021 293.00p 294.56p 291.00p 294.00p 156789
19/01/2021 292.00p 296.00p 290.00p 290.50p 140267
18/01/2021 289.00p 294.00p 288.00p 291.00p 429180
15/01/2021 289.00p 295.34p 289.00p 293.00p 121876
14/01/2021 297.00p 297.00p 292.00p 295.00p 629539
13/01/2021 292.00p 297.00p 291.00p 294.50p 592426
12/01/2021 291.00p 300.50p 288.00p 294.50p 149023
11/01/2021 297.00p 303.91p 294.00p 294.00p 172405
08/01/2021 307.00p 307.00p 296.00p 296.00p 127506
07/01/2021 302.00p 306.07p 293.00p 300.00p 189636
06/01/2021 300.00p 303.86p 291.00p 294.00p 201006
05/01/2021 294.00p 300.00p 294.00p 296.00p 170831
04/01/2021 295.00p 302.82p 292.00p 292.00p 180385
31/12/2020 292.00p 292.00p 285.00p 290.50p 38515
30/12/2020 293.00p 299.40p 291.00p 291.00p 76129
28/12/2020 285.00p 287.00p 280.04p 282.00p 63404
24/12/2020 285.00p 287.00p 280.04p 282.00p 63404
23/12/2020 282.00p 282.75p 278.80p 280.00p 46997
22/12/2020 280.00p 282.00p 275.55p 282.00p 51591
21/12/2020 280.00p 280.00p 267.00p 279.00p 184004
18/12/2020 288.00p 294.58p 277.00p 277.00p 322500
17/12/2020 290.00p 292.99p 282.00p 282.00p 225201
16/12/2020 281.00p 288.34p 281.00p 286.00p 125450
15/12/2020 280.00p 282.00p 274.00p 282.00p 68134
14/12/2020 280.00p 284.00p 274.00p 277.00p 154233
11/12/2020 279.00p 283.17p 276.00p 281.00p 184145
10/12/2020 280.00p 284.98p 277.00p 281.00p 301561
09/12/2020 283.00p 286.00p 273.00p 273.00p 132020
08/12/2020 284.00p 286.00p 282.03p 284.00p 139913
07/12/2020 289.00p 289.00p 281.00p 281.00p 173914
04/12/2020 285.00p 287.00p 282.06p 286.00p 229756
03/12/2020 285.00p 286.00p 281.33p 284.00p 124518
02/12/2020 279.00p 283.40p 279.00p 282.50p 100471
01/12/2020 275.00p 282.00p 273.00p 281.00p 406876
30/11/2020 278.00p 282.00p 273.63p 277.00p 106391
27/11/2020 278.00p 280.00p 271.00p 279.00p 182475
26/11/2020 284.00p 284.00p 276.00p 279.00p 212001
25/11/2020 283.00p 286.50p 278.00p 283.00p 230310
24/11/2020 285.00p 287.00p 280.00p 281.00p 225245
23/11/2020 282.00p 287.00p 278.27p 285.00p 317561
20/11/2020 280.00p 285.00p 279.52p 283.00p 317953
19/11/2020 277.00p 284.00p 275.82p 282.00p 205562
18/11/2020 276.00p 285.00p 276.00p 282.00p 90640
17/11/2020 283.00p 287.00p 272.00p 276.00p 261113
16/11/2020 283.00p 288.84p 281.00p 282.00p 403810
13/11/2020 277.00p 282.00p 277.00p 281.00p 134532
12/11/2020 277.00p 283.00p 277.00p 282.00p 103240
10/11/2020 268.00p 276.42p 266.72p 274.00p 202447
09/11/2020 261.00p 271.00p 256.26p 267.50p 157264
06/11/2020 254.00p 257.00p 253.00p 256.00p 115570
05/11/2020 252.00p 257.80p 252.00p 253.00p 245273
04/11/2020 253.00p 261.00p 250.65p 256.00p 401364
03/11/2020 246.00p 251.00p 242.00p 251.00p 127686
02/11/2020 241.00p 247.00p 240.93p 246.00p 179831
30/10/2020 242.00p 244.99p 238.96p 244.00p 100124
29/10/2020 244.00p 248.00p 243.00p 243.00p 109342
28/10/2020 252.00p 256.00p 246.00p 246.50p 125443
27/10/2020 253.00p 257.00p 250.00p 254.00p 221227
26/10/2020 256.00p 257.97p 253.49p 257.00p 118738
23/10/2020 257.00p 259.67p 254.33p 256.50p 97383
22/10/2020 252.00p 255.25p 250.20p 254.00p 81292
21/10/2020 257.00p 259.99p 250.00p 254.00p 111364
20/10/2020 255.00p 258.65p 254.28p 256.00p 136783
19/10/2020 257.00p 259.00p 254.00p 255.00p 60661
16/10/2020 257.00p 258.00p 254.92p 256.00p 93152
15/10/2020 257.00p 257.00p 251.00p 254.00p 59041
14/10/2020 263.00p 261.50p 256.50p 256.50p 58593
13/10/2020 263.00p 264.00p 257.00p 257.50p 184395
12/10/2020 263.00p 264.74p 259.66p 261.00p 57937
09/10/2020 263.00p 263.00p 257.97p 260.00p 85776
08/10/2020 261.00p 263.00p 256.80p 259.00p 85014
07/10/2020 258.00p 258.00p 254.50p 258.00p 134471
06/10/2020 255.00p 256.60p 252.00p 253.50p 68931
05/10/2020 253.00p 254.00p 250.76p 254.00p 30679
02/10/2020 250.00p 249.32p 244.45p 247.00p 37939
01/10/2020 250.00p 255.00p 248.00p 248.50p 119156
30/09/2020 249.00p 249.00p 245.00p 245.00p 55203
29/09/2020 247.00p 248.33p 245.00p 246.00p 53838
28/09/2020 247.00p 249.50p 242.00p 248.00p 145269
25/09/2020 245.00p 248.74p 242.00p 243.00p 57054
24/09/2020 246.00p 249.79p 241.00p 241.00p 52113
23/09/2020 250.00p 251.28p 249.00p 249.00p 60438
22/09/2020 249.00p 250.26p 246.00p 248.00p 81953
21/09/2020 253.00p 253.00p 246.50p 247.00p 296633
18/09/2020 251.00p 256.00p 250.00p 256.00p 80695
17/09/2020 252.00p 256.00p 251.00p 252.00p 46545
16/09/2020 259.00p 259.00p 251.00p 251.00p 79238
15/09/2020 253.00p 258.00p 252.31p 256.50p 62043
14/09/2020 253.00p 257.20p 252.00p 252.00p 31496
11/09/2020 253.00p 258.00p 253.00p 254.50p 41488
10/09/2020 258.00p 261.59p 250.00p 254.00p 90389
09/09/2020 258.00p 260.55p 258.00p 259.50p 22440
08/09/2020 262.00p 264.75p 255.00p 256.00p 129707
07/09/2020 261.00p 263.24p 260.31p 261.50p 84481
04/09/2020 259.00p 264.00p 257.05p 258.00p 56349
03/09/2020 263.00p 263.00p 257.45p 261.00p 65357
02/09/2020 260.00p 259.74p 252.80p 257.50p 129628
01/09/2020 260.00p 260.00p 251.00p 255.00p 239566
31/08/2020 255.00p 257.99p 252.00p 254.00p 56890
28/08/2020 255.00p 257.99p 252.00p 254.00p 56890
27/08/2020 255.00p 257.74p 253.04p 254.00p 59129
26/08/2020 255.00p 258.45p 252.00p 254.00p 74529
25/08/2020 258.00p 259.22p 254.75p 256.00p 62295
24/08/2020 260.00p 260.00p 257.00p 257.00p 79173
21/08/2020 253.00p 256.75p 251.77p 252.00p 168803
20/08/2020 252.00p 255.74p 251.00p 253.00p 83091
19/08/2020 256.00p 259.00p 252.58p 259.00p 116750
18/08/2020 260.00p 260.00p 252.65p 256.00p 79182
17/08/2020 254.00p 256.50p 254.03p 255.50p 26115
14/08/2020 254.00p 256.45p 254.00p 254.00p 33211
13/08/2020 256.00p 259.45p 256.00p 259.00p 36723
12/08/2020 257.00p 261.60p 254.96p 259.00p 118269
11/08/2020 258.00p 260.00p 256.89p 257.00p 90679
10/08/2020 253.00p 255.68p 251.00p 253.00p 70294
07/08/2020 256.00p 256.00p 248.00p 253.00p 73976
06/08/2020 258.00p 255.75p 250.95p 254.50p 65666
05/08/2020 258.00p 259.00p 254.40p 258.00p 108068
04/08/2020 253.00p 256.26p 253.00p 255.00p 72405
03/08/2020 249.00p 255.00p 243.24p 255.00p 189977
31/07/2020 256.00p 256.74p 250.00p 253.00p 90276
30/07/2020 255.00p 257.24p 249.34p 253.00p 68864
29/07/2020 260.00p 260.00p 256.06p 257.00p 69243
28/07/2020 260.00p 260.00p 256.71p 258.00p 50644
27/07/2020 260.00p 260.00p 256.00p 257.00p 84961
24/07/2020 257.00p 259.78p 254.33p 255.00p 86773
23/07/2020 263.00p 265.67p 257.00p 261.00p 53615
22/07/2020 263.00p 266.00p 263.00p 264.00p 76262
21/07/2020 265.00p 266.00p 258.00p 264.00p 41588
20/07/2020 265.00p 265.00p 261.06p 264.00p 78004
17/07/2020 261.00p 263.50p 259.87p 263.50p 52589
16/07/2020 263.00p 263.83p 261.00p 261.00p 44556
15/07/2020 260.00p 264.25p 260.00p 263.00p 60629
14/07/2020 260.00p 262.00p 256.00p 262.00p 80667
13/07/2020 258.00p 262.00p 258.00p 262.00p 90425
10/07/2020 258.00p 258.00p 253.50p 254.00p 59912
09/07/2020 256.00p 260.00p 256.00p 256.00p 43279
08/07/2020 257.00p 260.91p 255.00p 259.00p 75612
07/07/2020 259.00p 260.00p 256.00p 257.50p 44485
06/07/2020 260.00p 262.00p 257.19p 262.00p 82130
03/07/2020 259.00p 260.66p 250.00p 253.00p 57499
02/07/2020 255.00p 259.78p 254.00p 258.00p 48653
01/07/2020 252.00p 256.60p 247.00p 247.00p 60576
30/06/2020 256.00p 259.45p 252.00p 256.00p 70644
29/06/2020 255.00p 260.45p 252.06p 258.00p 91446
26/06/2020 260.00p 260.00p 253.51p 256.00p 66723
25/06/2020 255.00p 257.00p 253.00p 257.00p 70021
24/06/2020 260.00p 260.00p 255.00p 260.00p 64064
23/06/2020 261.00p 262.00p 258.00p 260.00p 66650

*Close Price adjusted for both dividends and splits