Abrdn DIversified Income And Growth (ADIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn DIversified Income And Growth

Date Open High Low Close* Volume
30/03/2011 136.00p 136.00p 133.50p 133.50p 182244
29/03/2011 134.10p 135.98p 133.10p 133.60p 260307
28/03/2011 132.50p 133.10p 131.70p 132.70p 230298
25/03/2011 132.60p 133.50p 131.95p 132.50p 225160
24/03/2011 129.30p 131.90p 129.10p 131.60p 231041
23/03/2011 129.50p 129.60p 128.10p 128.40p 203983
22/03/2011 129.50p 130.40p 129.00p 129.00p 261761
21/03/2011 127.40p 129.45p 126.60p 129.20p 160190
18/03/2011 126.90p 128.20p 125.60p 125.60p 505273
17/03/2011 125.90p 127.10p 124.35p 125.50p 340488
16/03/2011 127.60p 127.90p 124.00p 124.00p 292764
15/03/2011 125.60p 128.00p 123.90p 127.00p 271772
14/03/2011 129.10p 131.00p 128.30p 128.30p 316711
11/03/2011 129.50p 130.20p 129.00p 130.20p 233678
10/03/2011 132.50p 133.74p 130.40p 130.40p 148160
09/03/2011 134.00p 135.13p 133.40p 134.70p 244127
08/03/2011 136.50p 137.99p 134.90p 136.20p 161843
07/03/2011 135.50p 137.30p 135.50p 136.00p 211829
04/03/2011 134.20p 136.00p 134.20p 135.00p 188314
03/03/2011 134.00p 135.90p 134.00p 135.90p 177050
02/03/2011 133.00p 134.50p 132.00p 133.40p 112720
01/03/2011 136.40p 137.15p 134.00p 134.00p 128715
28/02/2011 136.80p 136.82p 135.00p 135.00p 378608
25/02/2011 135.00p 137.30p 135.00p 137.20p 106662
24/02/2011 134.00p 135.00p 133.20p 135.00p 188357
23/02/2011 136.00p 136.50p 134.90p 135.30p 139750
22/02/2011 135.10p 137.90p 134.40p 137.00p 126908
21/02/2011 138.40p 138.60p 136.10p 136.40p 175412
18/02/2011 139.00p 139.40p 137.50p 137.50p 171536
17/02/2011 138.00p 139.50p 137.70p 139.50p 422710
16/02/2011 138.12p 139.40p 137.70p 139.10p 163846
15/02/2011 137.70p 139.20p 137.60p 137.60p 104175
14/02/2011 139.00p 139.50p 137.60p 139.50p 128562
11/02/2011 135.80p 138.50p 135.00p 138.50p 301848
10/02/2011 136.50p 136.50p 134.97p 135.60p 240180
09/02/2011 137.70p 137.70p 136.03p 136.50p 130396
08/02/2011 137.00p 138.00p 135.25p 138.00p 221483
07/02/2011 135.80p 137.00p 135.80p 136.50p 181832
04/02/2011 135.00p 135.90p 134.70p 135.50p 159360
03/02/2011 135.00p 136.10p 134.10p 134.60p 246464
02/02/2011 135.90p 136.78p 135.00p 136.40p 148495
01/02/2011 135.00p 136.90p 133.70p 136.90p 212535
31/01/2011 134.40p 134.90p 133.00p 133.50p 191280
28/01/2011 135.00p 135.90p 134.30p 135.00p 143422
27/01/2011 135.80p 137.40p 134.00p 134.00p 152333
26/01/2011 136.60p 137.90p 136.50p 137.00p 124295
25/01/2011 136.00p 137.14p 135.10p 135.80p 223440
24/01/2011 136.20p 136.70p 135.00p 136.70p 184692
21/01/2011 134.80p 136.80p 134.70p 135.00p 164083
20/01/2011 136.50p 137.10p 134.70p 135.20p 258389
19/01/2011 138.20p 139.10p 137.19p 137.70p 191343
18/01/2011 138.40p 139.32p 138.30p 139.30p 142506
17/01/2011 138.20p 138.50p 137.50p 137.70p 253515
14/01/2011 138.30p 139.10p 138.30p 138.80p 78052
13/01/2011 140.00p 140.00p 138.24p 139.80p 179254
12/01/2011 139.50p 139.90p 138.10p 139.50p 79385
11/01/2011 138.50p 140.50p 138.50p 140.50p 233884
10/01/2011 138.00p 139.10p 138.00p 138.00p 204147
07/01/2011 139.50p 139.90p 138.50p 139.00p 215274
06/01/2011 139.70p 140.70p 139.00p 139.50p 154552
05/01/2011 138.00p 139.80p 137.60p 139.80p 117926
04/01/2011 136.70p 138.50p 136.20p 138.00p 157929
31/12/2010 136.50p 137.54p 135.30p 135.30p 89726
30/12/2010 136.50p 137.40p 136.20p 136.60p 115304
29/12/2010 137.40p 138.00p 136.10p 138.00p 157928
24/12/2010 137.80p 138.59p 137.80p 137.90p 44798
23/12/2010 137.20p 138.70p 137.20p 138.40p 107681
22/12/2010 137.50p 137.70p 136.70p 137.70p 70341
21/12/2010 137.00p 137.40p 135.75p 137.40p 124002
20/12/2010 134.20p 136.90p 134.20p 135.40p 146883
17/12/2010 134.50p 137.00p 134.50p 137.00p 338416
16/12/2010 135.80p 135.80p 134.40p 134.40p 243340
15/12/2010 136.00p 136.20p 135.14p 135.20p 88541
14/12/2010 136.20p 138.00p 135.81p 137.00p 98455
13/12/2010 136.20p 137.50p 135.00p 136.60p 466765
10/12/2010 135.40p 136.00p 134.55p 135.20p 114951
09/12/2010 135.30p 135.30p 134.10p 134.60p 216831
08/12/2010 135.50p 135.70p 134.00p 134.00p 139403
07/12/2010 134.60p 137.60p 134.60p 137.00p 351003
06/12/2010 133.10p 135.00p 133.10p 133.60p 252430
03/12/2010 132.00p 134.00p 132.00p 133.00p 113134
02/12/2010 132.60p 133.50p 131.20p 133.50p 117418
01/12/2010 129.00p 131.80p 128.21p 131.80p 141402
30/11/2010 130.20p 130.20p 128.20p 128.40p 193224
29/11/2010 130.10p 132.30p 129.00p 129.10p 183867
26/11/2010 131.60p 131.60p 129.85p 131.20p 225715
25/11/2010 131.30p 131.80p 130.50p 131.80p 85819
24/11/2010 128.40p 131.00p 128.10p 130.50p 184573
23/11/2010 128.00p 130.30p 128.00p 128.10p 89144
22/11/2010 131.50p 132.70p 130.10p 130.50p 947767
19/11/2010 131.50p 132.25p 130.40p 130.80p 172390
18/11/2010 131.40p 133.00p 131.10p 132.90p 96668
17/11/2010 129.00p 130.50p 128.80p 130.50p 153427
16/11/2010 133.00p 133.00p 129.50p 129.50p 215082
15/11/2010 132.40p 135.00p 131.30p 135.00p 327349
12/11/2010 130.50p 132.90p 130.00p 132.90p 112304
11/11/2010 132.80p 133.40p 132.17p 133.00p 255945
10/11/2010 134.40p 134.50p 132.10p 132.10p 245294
09/11/2010 134.00p 134.50p 133.25p 134.50p 407636
08/11/2010 134.00p 134.26p 133.20p 133.70p 298468
05/11/2010 133.90p 134.70p 133.10p 134.60p 134193
04/11/2010 132.50p 134.00p 132.25p 133.90p 366209
03/11/2010 132.00p 132.20p 130.00p 130.00p 205106
02/11/2010 130.20p 132.20p 129.30p 132.20p 97352
01/11/2010 130.60p 131.00p 129.40p 129.50p 288547
29/10/2010 129.00p 130.00p 128.90p 129.20p 178475
28/10/2010 130.00p 131.05p 129.25p 129.90p 57716
27/10/2010 129.30p 130.65p 128.30p 128.60p 204544
26/10/2010 131.50p 131.50p 129.30p 130.30p 294930
25/10/2010 132.70p 133.00p 131.60p 132.00p 129676
22/10/2010 131.90p 131.90p 130.60p 131.00p 153257
21/10/2010 130.50p 132.20p 130.50p 132.20p 110314
20/10/2010 130.00p 131.00p 129.76p 131.00p 138727
19/10/2010 131.00p 131.50p 130.00p 130.20p 198412
18/10/2010 129.50p 131.50p 128.70p 131.50p 367912
15/10/2010 129.60p 131.20p 129.50p 129.70p 206075
14/10/2010 130.80p 131.00p 129.50p 129.50p 155871
13/10/2010 128.20p 131.00p 128.20p 130.90p 189137
12/10/2010 128.50p 128.90p 127.50p 128.10p 167318
11/10/2010 128.70p 129.85p 128.10p 129.10p 323987
08/10/2010 129.00p 129.70p 128.10p 128.10p 548086
07/10/2010 128.50p 129.70p 128.20p 128.60p 92811
06/10/2010 128.70p 129.50p 128.40p 129.00p 284605
05/10/2010 125.00p 128.70p 125.00p 128.70p 146904
04/10/2010 125.00p 126.50p 125.00p 126.00p 136141
01/10/2010 125.70p 126.50p 125.10p 126.30p 207811
30/09/2010 123.50p 125.80p 123.20p 125.50p 301907
29/09/2010 124.90p 125.20p 123.50p 123.50p 99018
28/09/2010 125.00p 125.00p 122.60p 124.30p 213550
27/09/2010 126.00p 127.00p 125.00p 125.00p 171548
24/09/2010 123.60p 126.40p 123.10p 126.00p 173945
23/09/2010 125.80p 126.44p 123.30p 123.40p 171032
22/09/2010 126.00p 126.10p 124.90p 125.10p 225644
21/09/2010 125.90p 127.70p 125.90p 126.60p 363040
20/09/2010 123.90p 127.00p 123.90p 127.00p 83718
17/09/2010 125.10p 125.40p 123.60p 124.20p 522910
16/09/2010 124.30p 125.50p 123.60p 123.90p 177533
15/09/2010 124.90p 126.00p 124.30p 125.10p 152786
14/09/2010 125.40p 125.50p 124.50p 124.80p 141842
13/09/2010 125.50p 126.20p 124.70p 125.70p 417686
10/09/2010 122.50p 124.50p 122.30p 124.10p 137298
09/09/2010 122.70p 124.00p 121.70p 123.70p 165158
08/09/2010 121.50p 123.70p 120.90p 123.00p 321228
07/09/2010 123.90p 124.30p 122.60p 123.40p 126873
06/09/2010 124.00p 124.70p 124.00p 124.30p 142441
03/09/2010 122.50p 124.70p 122.50p 123.00p 95102
02/09/2010 120.50p 123.70p 120.50p 123.00p 200862
01/09/2010 117.60p 121.80p 117.40p 121.80p 179080
31/08/2010 115.40p 117.80p 115.20p 117.80p 197952
27/08/2010 116.10p 117.90p 116.00p 117.90p 83677
26/08/2010 115.70p 117.30p 115.40p 116.60p 133489
25/08/2010 115.70p 116.20p 114.00p 115.30p 88047
24/08/2010 117.30p 119.00p 115.20p 115.80p 379936
23/08/2010 117.80p 119.70p 117.70p 119.00p 304637
20/08/2010 117.10p 118.30p 117.00p 118.20p 81243
19/08/2010 119.80p 119.90p 117.40p 117.50p 192820
18/08/2010 118.40p 119.80p 118.40p 119.00p 121176
17/08/2010 119.40p 120.60p 118.40p 120.10p 176313
16/08/2010 119.10p 119.80p 117.80p 119.50p 123579
13/08/2010 119.40p 119.80p 118.20p 119.40p 153870
12/08/2010 117.70p 118.70p 117.30p 118.70p 67861
11/08/2010 120.40p 120.50p 117.40p 117.40p 139120
10/08/2010 121.50p 121.70p 120.00p 120.00p 299940
09/08/2010 119.90p 122.90p 119.70p 122.00p 363942
06/08/2010 120.50p 122.50p 117.20p 117.20p 298976
05/08/2010 120.70p 121.00p 119.80p 120.50p 158105
04/08/2010 119.00p 120.80p 118.20p 120.80p 155626
03/08/2010 119.00p 120.00p 118.80p 119.20p 191005
02/08/2010 119.00p 120.50p 119.00p 120.00p 95899
30/07/2010 120.30p 120.30p 118.00p 118.00p 240609
29/07/2010 120.50p 120.50p 119.40p 120.30p 215746
28/07/2010 121.30p 121.30p 119.00p 119.00p 347604
27/07/2010 121.70p 122.10p 120.00p 120.60p 221029
26/07/2010 120.00p 121.50p 118.90p 121.40p 461643
23/07/2010 118.90p 119.50p 118.90p 119.50p 234517
22/07/2010 116.10p 119.50p 115.80p 119.50p 473781
21/07/2010 115.50p 117.80p 115.50p 116.80p 469645
20/07/2010 116.00p 117.40p 115.10p 117.40p 357167
19/07/2010 115.70p 116.90p 115.00p 115.30p 104110
16/07/2010 117.00p 117.80p 115.50p 115.80p 169345
15/07/2010 117.60p 118.00p 115.90p 116.10p 209337
14/07/2010 120.00p 120.20p 118.10p 118.10p 387957
13/07/2010 116.00p 120.50p 116.00p 120.00p 1410684
12/07/2010 114.50p 117.00p 113.90p 117.00p 146456
09/07/2010 114.60p 116.00p 113.20p 113.20p 531734
08/07/2010 113.40p 115.20p 113.00p 114.40p 414435
07/07/2010 108.50p 112.40p 108.20p 112.20p 291206
06/07/2010 108.00p 111.00p 107.50p 111.00p 1865185
05/07/2010 107.20p 108.00p 107.00p 107.90p 117525
02/07/2010 105.00p 107.20p 105.00p 107.00p 202829
01/07/2010 106.00p 107.30p 104.50p 105.00p 237172
30/06/2010 106.60p 108.10p 106.60p 107.00p 194999
29/06/2010 108.50p 109.50p 107.00p 107.00p 315913
28/06/2010 109.40p 110.90p 109.40p 110.90p 305137
25/06/2010 110.10p 111.20p 109.00p 109.10p 90337
24/06/2010 111.80p 112.20p 109.50p 109.50p 92293
23/06/2010 112.00p 112.50p 110.30p 110.40p 235280
22/06/2010 114.00p 114.00p 112.42p 112.50p 255135
21/06/2010 114.70p 115.00p 113.50p 115.00p 184488
18/06/2010 113.90p 114.80p 113.00p 114.10p 833638

*Close Price adjusted for both dividends and splits