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
22/06/2020 261.00p 266.09p 258.00p 258.00p 50817
19/06/2020 262.00p 264.58p 257.00p 257.00p 208916
18/06/2020 258.00p 260.08p 255.00p 259.00p 51434
17/06/2020 257.00p 259.50p 256.40p 259.50p 53487
16/06/2020 257.00p 259.50p 256.00p 256.00p 101159
15/06/2020 248.00p 253.50p 246.00p 253.50p 101659
12/06/2020 252.00p 256.25p 249.55p 255.00p 76839
11/06/2020 254.00p 256.00p 247.00p 254.00p 62028
10/06/2020 261.00p 262.43p 256.61p 257.50p 118156
09/06/2020 261.00p 263.00p 259.00p 261.00p 54199
08/06/2020 266.00p 266.78p 262.01p 263.00p 97894
05/06/2020 266.00p 267.00p 264.00p 267.00p 57489
04/06/2020 264.00p 266.39p 261.00p 261.00p 88823
03/06/2020 262.00p 267.00p 261.88p 265.00p 99881
02/06/2020 261.00p 262.00p 257.45p 262.00p 62430
01/06/2020 261.00p 262.00p 257.00p 260.00p 82385
29/05/2020 262.00p 258.77p 253.26p 254.50p 112054
28/05/2020 262.00p 262.23p 258.11p 260.00p 66702
27/05/2020 259.00p 262.00p 256.00p 256.00p 155991
26/05/2020 254.00p 259.00p 254.00p 259.00p 87450
25/05/2020 246.00p 253.00p 245.00p 253.00p 75560
22/05/2020 246.00p 253.00p 245.00p 253.00p 75560
21/05/2020 250.00p 254.00p 248.02p 251.00p 106948
20/05/2020 248.00p 253.00p 246.00p 253.00p 66496
19/05/2020 253.00p 253.00p 249.00p 251.00p 74793
18/05/2020 248.00p 251.00p 241.72p 251.00p 75389
15/05/2020 245.00p 247.39p 242.90p 245.00p 88084
14/05/2020 241.00p 246.00p 236.99p 240.00p 136799
13/05/2020 249.00p 250.00p 245.00p 250.00p 58896
12/05/2020 249.00p 251.00p 248.00p 251.00p 99546
11/05/2020 250.00p 252.67p 248.00p 248.00p 99895
08/05/2020 245.00p 250.00p 244.67p 248.00p 119994
07/05/2020 245.00p 250.00p 244.67p 248.00p 171761
06/05/2020 248.00p 250.00p 247.16p 249.00p 145071
05/05/2020 248.00p 250.00p 245.27p 246.00p 135110
04/05/2020 238.00p 242.78p 238.00p 242.00p 197447
01/05/2020 246.00p 246.00p 238.00p 240.00p 212879
30/04/2020 259.00p 262.00p 245.00p 252.00p 222579
29/04/2020 261.00p 261.00p 256.42p 258.00p 131683
28/04/2020 253.00p 258.45p 249.13p 256.00p 221492
27/04/2020 251.00p 252.47p 242.06p 251.00p 145923
24/04/2020 246.00p 251.70p 244.55p 245.00p 216946
23/04/2020 247.00p 252.00p 246.00p 248.00p 160825
22/04/2020 249.00p 249.00p 246.00p 249.00p 84676
21/04/2020 248.00p 251.00p 244.05p 248.00p 48442
20/04/2020 254.00p 256.00p 249.51p 252.00p 122149
17/04/2020 253.00p 254.00p 247.50p 251.00p 90849
16/04/2020 247.00p 245.96p 243.00p 245.00p 111053
15/04/2020 247.00p 251.00p 242.00p 247.00p 134706
14/04/2020 251.00p 253.45p 248.90p 250.00p 136246
09/04/2020 250.00p 253.34p 246.01p 248.00p 209545
08/04/2020 244.00p 246.20p 241.84p 243.00p 201023
07/04/2020 245.00p 249.75p 243.00p 247.00p 434469
06/04/2020 240.00p 242.00p 234.77p 238.00p 274059
03/04/2020 226.00p 228.75p 223.00p 226.00p 108894
02/04/2020 230.00p 233.68p 223.24p 228.00p 66887
01/04/2020 228.00p 231.00p 221.00p 231.00p 41980
31/03/2020 232.00p 236.96p 225.60p 236.00p 341201
30/03/2020 220.00p 228.00p 219.00p 225.00p 217763
27/03/2020 226.00p 226.99p 219.00p 226.00p 85578
26/03/2020 213.00p 235.79p 211.00p 234.00p 230141
25/03/2020 208.00p 222.00p 201.70p 222.00p 228424
24/03/2020 197.50p 207.00p 192.55p 207.00p 191363
23/03/2020 190.00p 192.50p 180.12p 190.00p 161068
20/03/2020 199.50p 202.00p 189.66p 199.00p 319828
19/03/2020 194.50p 194.50p 187.00p 188.00p 64518
18/03/2020 205.00p 205.00p 190.00p 190.00p 77841
17/03/2020 210.00p 218.50p 193.25p 206.00p 172497
16/03/2020 215.00p 217.60p 198.00p 216.00p 235463
13/03/2020 233.00p 244.00p 229.00p 230.00p 210546
12/03/2020 245.00p 245.07p 230.00p 235.00p 178739
11/03/2020 255.00p 258.48p 251.00p 251.00p 72928
10/03/2020 259.00p 263.88p 255.00p 255.00p 121082
09/03/2020 254.00p 260.00p 252.16p 253.00p 199199
06/03/2020 270.00p 271.40p 266.00p 271.00p 143420
05/03/2020 287.00p 290.00p 278.00p 282.00p 146948
04/03/2020 285.00p 290.37p 282.45p 286.00p 213168
03/03/2020 286.00p 288.00p 282.00p 284.50p 160831
02/03/2020 281.00p 285.00p 262.00p 279.00p 203851
28/02/2020 280.00p 280.00p 267.00p 278.00p 207472
27/02/2020 286.00p 289.00p 279.00p 282.00p 65249
26/02/2020 287.00p 291.50p 283.00p 291.00p 275907
25/02/2020 298.00p 298.00p 291.00p 294.00p 84750
24/02/2020 297.00p 300.11p 293.00p 298.00p 80594
21/02/2020 301.00p 302.19p 297.30p 301.00p 66355
20/02/2020 304.00p 304.00p 301.00p 303.00p 50195
19/02/2020 301.00p 302.50p 300.00p 300.00p 31169
18/02/2020 300.00p 301.00p 298.79p 299.00p 46850
17/02/2020 301.00p 303.00p 299.00p 301.00p 84710
14/02/2020 298.00p 301.00p 298.00p 300.00p 94902
13/02/2020 303.00p 303.00p 298.00p 298.00p 88474
12/02/2020 303.00p 303.33p 302.00p 302.00p 145306
11/02/2020 301.00p 302.44p 300.69p 301.00p 70418
10/02/2020 301.00p 301.98p 299.45p 300.00p 121480
07/02/2020 302.00p 305.00p 301.03p 304.00p 52527
06/02/2020 302.00p 303.46p 301.00p 302.00p 61385
05/02/2020 304.00p 307.00p 303.07p 307.00p 254814
04/02/2020 302.00p 303.50p 300.96p 303.00p 102397
03/02/2020 300.00p 301.37p 298.03p 299.00p 154858
31/01/2020 305.00p 305.00p 299.67p 301.00p 93723
30/01/2020 301.00p 305.00p 300.00p 301.00p 70041
29/01/2020 304.00p 306.00p 304.00p 304.00p 75770
28/01/2020 304.00p 305.00p 301.78p 303.00p 192597
27/01/2020 304.00p 304.00p 300.00p 302.00p 156283
24/01/2020 307.00p 307.00p 302.04p 306.00p 99479
23/01/2020 301.00p 304.49p 301.00p 301.00p 78281
22/01/2020 302.00p 304.69p 301.00p 304.00p 87378
21/01/2020 299.00p 303.00p 298.00p 302.00p 93381
20/01/2020 304.00p 304.00p 299.00p 303.00p 98135
17/01/2020 300.00p 304.00p 298.33p 304.00p 181970
16/01/2020 303.00p 303.00p 297.00p 298.00p 77014
15/01/2020 302.00p 303.25p 301.00p 302.00p 149481
14/01/2020 299.00p 303.76p 299.00p 301.00p 111443
13/01/2020 300.00p 301.00p 299.00p 300.00p 128921
10/01/2020 300.00p 300.50p 298.00p 299.00p 227894
09/01/2020 297.00p 302.64p 297.00p 298.00p 76425
08/01/2020 296.00p 298.00p 296.00p 297.00p 86164
07/01/2020 296.00p 301.00p 296.00p 298.00p 102616
06/01/2020 296.00p 299.60p 295.00p 295.00p 138188
03/01/2020 298.00p 301.67p 295.00p 301.00p 295539
02/01/2020 293.00p 298.00p 293.00p 295.50p 82220
31/12/2019 294.00p 296.60p 293.00p 294.00p 44494
30/12/2019 295.00p 297.45p 293.00p 294.50p 100011
27/12/2019 294.00p 300.00p 292.45p 297.00p 59398
24/12/2019 294.00p 294.00p 291.33p 294.00p 30159
23/12/2019 293.00p 294.00p 288.05p 293.00p 147778
20/12/2019 292.00p 293.00p 287.61p 290.00p 84687
19/12/2019 290.00p 292.00p 287.50p 290.50p 145284
18/12/2019 290.00p 292.00p 289.00p 289.00p 138256
17/12/2019 292.00p 293.00p 288.44p 291.00p 108393
16/12/2019 285.00p 291.25p 285.00p 290.00p 155476
13/12/2019 285.00p 291.00p 283.90p 284.00p 186428
12/12/2019 277.00p 281.00p 274.03p 280.50p 69646
11/12/2019 277.00p 277.00p 269.00p 275.50p 151944
10/12/2019 277.00p 281.00p 275.58p 277.00p 95885
09/12/2019 281.00p 282.00p 278.00p 282.00p 44675
06/12/2019 279.00p 282.00p 274.61p 280.00p 66508
05/12/2019 275.00p 279.00p 274.61p 276.00p 43923
04/12/2019 278.00p 279.56p 274.48p 277.00p 63203
03/12/2019 274.00p 278.00p 272.00p 276.00p 105712
02/12/2019 276.00p 280.00p 275.00p 277.00p 215084
29/11/2019 277.00p 280.00p 274.75p 277.00p 70386
28/11/2019 273.00p 277.00p 272.12p 277.00p 84477
27/11/2019 273.00p 274.48p 271.05p 273.00p 55719
26/11/2019 273.00p 274.00p 270.00p 272.00p 31938
25/11/2019 270.00p 272.07p 270.00p 271.00p 31811
22/11/2019 269.00p 273.34p 269.00p 271.00p 63582
21/11/2019 269.00p 271.00p 269.00p 269.00p 62784
20/11/2019 269.00p 273.00p 268.16p 270.00p 66818
19/11/2019 272.00p 272.00p 269.31p 270.00p 77079
18/11/2019 268.00p 271.00p 268.00p 270.00p 102343
15/11/2019 268.00p 270.00p 268.00p 268.00p 61901
14/11/2019 268.00p 270.00p 268.00p 268.50p 25281
13/11/2019 268.00p 270.75p 268.00p 268.00p 60671
12/11/2019 272.00p 273.00p 269.00p 269.00p 237332
11/11/2019 269.00p 271.50p 268.50p 271.00p 43875
08/11/2019 273.00p 275.00p 271.00p 275.00p 47251
07/11/2019 272.00p 276.10p 272.00p 275.00p 169549
06/11/2019 275.00p 275.00p 270.55p 273.00p 94143
05/11/2019 272.00p 275.00p 268.61p 273.00p 42488
04/11/2019 270.00p 272.00p 268.62p 272.00p 44919
01/11/2019 269.00p 269.00p 265.27p 268.00p 48745
31/10/2019 265.00p 269.00p 264.00p 266.00p 36898
30/10/2019 263.00p 267.50p 263.00p 264.00p 63067
29/10/2019 263.00p 267.23p 263.00p 265.50p 44254
28/10/2019 263.00p 267.00p 263.00p 267.00p 153907
25/10/2019 265.00p 266.00p 264.33p 265.00p 40672
24/10/2019 265.00p 268.00p 264.00p 265.00p 50757
23/10/2019 263.00p 263.82p 262.22p 263.00p 39408
22/10/2019 266.00p 266.00p 262.00p 262.00p 90429
21/10/2019 262.00p 265.33p 262.00p 263.00p 41167
18/10/2019 262.00p 265.56p 261.21p 262.00p 76333
17/10/2019 265.00p 265.00p 261.53p 263.00p 35483
16/10/2019 263.00p 264.00p 261.00p 262.00p 118611
15/10/2019 264.00p 264.00p 261.00p 261.00p 60961
14/10/2019 262.00p 264.00p 260.23p 264.00p 134830
11/10/2019 263.00p 263.00p 257.00p 260.00p 104985
10/10/2019 260.00p 263.00p 258.00p 261.00p 153834
09/10/2019 260.00p 263.00p 260.00p 263.00p 64855
08/10/2019 262.00p 266.00p 260.33p 263.00p 22370
07/10/2019 264.00p 264.00p 261.44p 262.00p 28415
04/10/2019 266.00p 266.00p 260.14p 262.00p 240280
03/10/2019 263.00p 264.01p 258.00p 261.00p 54803
02/10/2019 266.00p 267.00p 263.00p 263.00p 53241
01/10/2019 272.00p 272.00p 268.00p 268.00p 127694
30/09/2019 269.00p 270.50p 268.33p 270.00p 30098
27/09/2019 272.00p 272.00p 268.62p 270.00p 58274
26/09/2019 270.00p 270.00p 266.24p 268.50p 23553
25/09/2019 265.00p 269.00p 264.00p 269.00p 48928
24/09/2019 267.00p 269.75p 267.00p 267.00p 35611
23/09/2019 267.00p 269.75p 267.00p 268.00p 37811
20/09/2019 267.00p 271.00p 267.00p 271.00p 57445
19/09/2019 268.00p 270.10p 267.54p 269.00p 55302
18/09/2019 270.00p 271.00p 267.56p 271.00p 18789
17/09/2019 267.00p 270.00p 265.00p 267.00p 77274
16/09/2019 269.00p 270.00p 268.05p 269.00p 35197
13/09/2019 272.00p 272.00p 267.00p 267.00p 25189
12/09/2019 269.00p 271.00p 268.00p 269.00p 77888
11/09/2019 272.00p 272.00p 266.00p 270.00p 46688
10/09/2019 269.00p 270.00p 267.00p 267.00p 24438

*Close Price adjusted for both dividends and splits