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
27/09/2013 264.00p 268.72p 263.50p 263.50p 41269
26/09/2013 270.18p 271.40p 266.93p 267.13p 35120
25/09/2013 268.75p 272.41p 268.00p 268.25p 68662
24/09/2013 271.75p 272.50p 270.00p 272.50p 30167
23/09/2013 273.00p 273.00p 270.69p 272.50p 32775
20/09/2013 273.25p 274.50p 271.00p 272.50p 71987
19/09/2013 275.00p 276.97p 272.00p 272.00p 84142
18/09/2013 271.75p 273.10p 271.00p 272.25p 80249
17/09/2013 272.50p 272.50p 270.50p 271.00p 98727
16/09/2013 268.75p 272.50p 268.75p 272.50p 69398
13/09/2013 268.75p 268.75p 267.00p 267.00p 49364
12/09/2013 268.75p 269.74p 267.25p 267.25p 73498
11/09/2013 267.25p 270.50p 267.25p 268.75p 52141
10/09/2013 268.25p 270.50p 266.25p 270.50p 89840
09/09/2013 268.10p 268.23p 266.25p 266.25p 72429
06/09/2013 267.25p 269.23p 265.75p 266.00p 40124
05/09/2013 266.00p 269.97p 266.00p 266.00p 44070
04/09/2013 267.00p 270.98p 266.00p 268.75p 63234
03/09/2013 271.50p 271.50p 268.88p 270.00p 52505
02/09/2013 267.25p 271.73p 266.88p 270.00p 70401
30/08/2013 269.25p 270.00p 266.88p 266.88p 46290
29/08/2013 268.25p 270.00p 268.00p 270.00p 62940
28/08/2013 268.00p 268.50p 265.35p 268.50p 25308
27/08/2013 266.75p 268.31p 266.75p 268.25p 96201
23/08/2013 267.50p 271.50p 266.60p 270.75p 86917
22/08/2013 266.75p 268.43p 265.25p 267.00p 47793
21/08/2013 264.25p 268.30p 264.25p 265.25p 61875
20/08/2013 265.50p 268.25p 264.00p 266.50p 63849
19/08/2013 266.75p 270.00p 266.00p 266.00p 64770
16/08/2013 268.25p 270.00p 267.38p 270.00p 78394
15/08/2013 273.75p 275.38p 268.00p 268.00p 48450
14/08/2013 276.95p 277.20p 274.80p 275.38p 77196
13/08/2013 277.00p 277.00p 274.00p 276.00p 60216
12/08/2013 272.50p 275.00p 270.80p 275.00p 30073
09/08/2013 274.00p 274.50p 271.37p 273.62p 31897
08/08/2013 269.45p 272.53p 269.45p 271.37p 14788
07/08/2013 272.00p 276.00p 268.78p 270.00p 45317
06/08/2013 277.64p 278.50p 275.00p 276.00p 25816
05/08/2013 277.50p 280.25p 277.13p 277.13p 46243
02/08/2013 279.00p 280.11p 277.25p 279.00p 58041
01/08/2013 276.00p 279.75p 274.75p 279.50p 61677
31/07/2013 274.25p 276.00p 272.00p 275.75p 62921
30/07/2013 273.25p 275.00p 272.00p 274.00p 51550
29/07/2013 273.00p 274.20p 271.25p 273.50p 46130
26/07/2013 273.00p 275.25p 270.00p 271.25p 70773
25/07/2013 270.75p 274.22p 270.00p 270.00p 37926
24/07/2013 273.00p 275.89p 271.75p 272.00p 49525
23/07/2013 273.50p 276.49p 273.25p 274.87p 51773
22/07/2013 271.50p 276.00p 271.50p 275.13p 72182
19/07/2013 273.00p 274.00p 270.00p 274.00p 118055
18/07/2013 272.50p 274.75p 271.75p 274.00p 39708
17/07/2013 273.00p 274.75p 271.00p 274.75p 72350
16/07/2013 271.00p 273.50p 270.00p 271.00p 29918
15/07/2013 272.50p 273.70p 270.00p 270.00p 35167
12/07/2013 271.88p 272.40p 269.00p 271.25p 45389
11/07/2013 269.25p 274.99p 269.00p 269.00p 47860
10/07/2013 268.75p 271.00p 268.25p 271.00p 36200
09/07/2013 269.25p 272.00p 269.00p 269.00p 48229
08/07/2013 268.25p 270.74p 267.50p 267.50p 32879
05/07/2013 268.75p 272.00p 267.35p 269.50p 80752
04/07/2013 262.75p 270.00p 259.75p 269.00p 109532
03/07/2013 256.00p 260.00p 255.00p 260.00p 61389
02/07/2013 259.00p 261.75p 258.25p 259.00p 82543
01/07/2013 258.75p 262.00p 257.00p 262.00p 82718
28/06/2013 257.00p 257.80p 253.00p 257.00p 78995
27/06/2013 253.50p 256.99p 252.25p 253.00p 57939
26/06/2013 250.50p 252.75p 250.50p 252.00p 78753
25/06/2013 253.00p 254.13p 250.00p 251.50p 81752
24/06/2013 256.00p 258.75p 248.01p 250.00p 121289
21/06/2013 258.50p 259.75p 255.75p 256.25p 76115
20/06/2013 259.00p 263.00p 255.15p 256.25p 100092
19/06/2013 264.00p 265.34p 262.19p 263.00p 95447
18/06/2013 264.00p 265.75p 262.30p 265.00p 59049
17/06/2013 265.25p 265.25p 262.69p 263.75p 42461
14/06/2013 264.25p 265.00p 261.75p 263.00p 80115
13/06/2013 258.00p 262.50p 255.94p 262.50p 106046
12/06/2013 261.00p 264.00p 257.50p 261.00p 113980
11/06/2013 261.50p 262.75p 256.50p 257.50p 73191
10/06/2013 262.00p 263.75p 261.25p 262.00p 73334
07/06/2013 261.50p 265.00p 259.50p 263.75p 94521
06/06/2013 262.50p 265.88p 259.25p 259.25p 105622
05/06/2013 271.00p 272.89p 265.88p 265.88p 77316
04/06/2013 273.75p 274.49p 272.00p 272.00p 73070
03/06/2013 271.00p 275.50p 268.25p 269.50p 90888
31/05/2013 273.25p 275.50p 271.50p 275.50p 86551
30/05/2013 276.87p 277.17p 274.00p 275.75p 27693
29/05/2013 275.25p 278.50p 274.00p 274.00p 68727
28/05/2013 275.75p 278.50p 272.00p 278.50p 80704
24/05/2013 273.00p 275.74p 270.25p 272.00p 141727
23/05/2013 276.00p 279.15p 270.79p 275.00p 210418
22/05/2013 281.00p 281.79p 278.50p 280.50p 93837
21/05/2013 277.00p 280.00p 277.00p 280.00p 54701
20/05/2013 276.92p 279.43p 276.50p 278.63p 56542
17/05/2013 275.25p 278.91p 275.25p 277.50p 59285
16/05/2013 277.75p 278.25p 274.60p 278.25p 37458
15/05/2013 274.50p 276.00p 273.50p 275.75p 71792
14/05/2013 274.25p 276.00p 272.00p 273.00p 68474
13/05/2013 273.25p 276.00p 272.00p 272.00p 56124
10/05/2013 274.87p 276.00p 272.50p 276.00p 51033
09/05/2013 272.50p 275.00p 272.25p 272.50p 83670
08/05/2013 273.00p 275.75p 272.00p 274.25p 66178
07/05/2013 271.00p 273.00p 270.25p 270.75p 61920
03/05/2013 271.50p 272.73p 269.50p 271.50p 154817
02/05/2013 271.00p 272.00p 268.00p 272.00p 78968
01/05/2013 270.75p 273.00p 270.06p 273.00p 67419
30/04/2013 273.00p 275.00p 271.51p 275.00p 74600
29/04/2013 269.00p 273.75p 269.00p 273.75p 78617
26/04/2013 271.75p 272.00p 269.75p 271.13p 45762
25/04/2013 269.00p 272.50p 267.62p 271.00p 156951
24/04/2013 260.50p 268.50p 260.00p 267.62p 111414
23/04/2013 259.75p 262.00p 258.00p 262.00p 78161
22/04/2013 259.75p 261.87p 258.00p 258.00p 115879
19/04/2013 257.50p 259.50p 255.00p 258.75p 56231
18/04/2013 255.50p 257.93p 255.00p 255.00p 47407
17/04/2013 259.00p 259.25p 255.00p 255.63p 64230
16/04/2013 255.50p 258.50p 255.25p 257.50p 49247
15/04/2013 257.50p 259.25p 255.00p 257.38p 83196
12/04/2013 259.50p 260.33p 257.75p 258.75p 140108
11/04/2013 258.75p 259.50p 255.25p 259.50p 165232
10/04/2013 254.75p 257.50p 252.00p 257.50p 162855
09/04/2013 253.00p 255.00p 252.38p 255.00p 48756
08/04/2013 253.00p 254.00p 248.75p 254.00p 129230
05/04/2013 252.50p 255.99p 248.75p 248.75p 108113
04/04/2013 258.00p 261.75p 253.00p 253.00p 173301
03/04/2013 258.75p 261.50p 257.74p 259.38p 104570
02/04/2013 258.75p 261.50p 255.35p 261.50p 184987
28/03/2013 257.00p 260.00p 255.75p 259.00p 105356
27/03/2013 258.00p 258.00p 254.25p 256.75p 189676
26/03/2013 255.50p 258.49p 255.25p 256.50p 131451
25/03/2013 258.00p 259.75p 255.25p 259.75p 86073
22/03/2013 255.50p 257.75p 253.50p 257.50p 78850
21/03/2013 258.00p 258.00p 253.55p 254.50p 172241
20/03/2013 258.94p 259.74p 256.50p 257.38p 132169
19/03/2013 258.50p 260.25p 256.80p 257.50p 113046
18/03/2013 256.50p 259.49p 256.50p 259.25p 79138
15/03/2013 260.50p 262.00p 258.75p 261.00p 130388
14/03/2013 259.75p 262.00p 259.56p 262.00p 75041
13/03/2013 257.00p 261.25p 257.00p 261.00p 74931
12/03/2013 258.00p 261.00p 257.25p 259.50p 100265
11/03/2013 259.00p 261.49p 258.75p 261.00p 86481
08/03/2013 259.75p 261.00p 257.38p 261.00p 82512
07/03/2013 257.25p 259.74p 256.75p 257.75p 90893
06/03/2013 258.75p 259.75p 257.00p 258.00p 87688
05/03/2013 255.25p 258.75p 255.00p 255.50p 92739
04/03/2013 256.00p 256.63p 254.96p 256.00p 54656
01/03/2013 257.75p 259.99p 256.25p 259.00p 96659
28/02/2013 256.50p 257.25p 256.00p 257.12p 61550
27/02/2013 254.00p 256.00p 250.75p 256.00p 83221
26/02/2013 251.50p 254.50p 250.61p 251.62p 65312
25/02/2013 254.50p 257.75p 253.55p 254.50p 108927
22/02/2013 255.75p 256.00p 253.00p 253.00p 54257
21/02/2013 254.50p 255.25p 251.80p 255.25p 77735
20/02/2013 253.00p 256.25p 251.80p 255.25p 48959
19/02/2013 252.25p 253.00p 249.25p 253.00p 45526
18/02/2013 249.57p 252.22p 249.25p 249.25p 42957
15/02/2013 250.00p 252.75p 249.57p 251.00p 59571
14/02/2013 252.59p 252.59p 249.51p 251.00p 53300
13/02/2013 251.00p 252.50p 249.40p 252.50p 78533
12/02/2013 247.69p 251.00p 247.69p 251.00p 73904
11/02/2013 250.22p 251.00p 247.26p 251.00p 64963
08/02/2013 250.75p 251.06p 247.69p 251.00p 53615
07/02/2013 251.25p 252.60p 246.25p 246.25p 83176
06/02/2013 251.00p 251.82p 248.09p 250.13p 56737
05/02/2013 250.00p 253.25p 249.00p 249.00p 195412
04/02/2013 253.00p 253.25p 250.25p 253.25p 66002
01/02/2013 250.00p 252.75p 249.13p 251.75p 53441
31/01/2013 249.50p 249.75p 249.00p 249.13p 30584
30/01/2013 250.75p 253.00p 249.25p 249.25p 104326
29/01/2013 251.75p 252.52p 250.25p 252.50p 118442
28/01/2013 247.50p 250.50p 247.50p 249.62p 120813
25/01/2013 247.00p 249.75p 247.00p 247.75p 46395
24/01/2013 248.00p 249.75p 244.50p 249.75p 86663
23/01/2013 247.75p 248.00p 244.50p 244.50p 69942
22/01/2013 243.00p 247.75p 242.50p 247.00p 120607
21/01/2013 241.00p 244.75p 241.00p 243.00p 47952
18/01/2013 240.50p 243.50p 239.75p 239.75p 46900
17/01/2013 241.00p 243.00p 238.41p 239.50p 88001
16/01/2013 237.75p 241.25p 237.50p 237.50p 46287
15/01/2013 238.50p 241.50p 237.75p 238.50p 85726
14/01/2013 239.50p 242.00p 239.00p 239.00p 85566
11/01/2013 240.00p 241.75p 238.75p 239.50p 50620
10/01/2013 241.00p 242.25p 238.00p 239.25p 123324
09/01/2013 238.75p 241.50p 238.00p 238.00p 57865
08/01/2013 241.00p 241.25p 238.25p 240.00p 65049
07/01/2013 243.00p 243.00p 239.25p 239.50p 72729
04/01/2013 238.00p 242.75p 238.00p 242.75p 55309
03/01/2013 237.25p 240.60p 237.25p 239.25p 34045
02/01/2013 238.75p 241.00p 237.64p 239.50p 121547
31/12/2012 234.70p 235.67p 233.25p 235.00p 18081
28/12/2012 236.72p 236.72p 233.75p 235.50p 17044
27/12/2012 233.75p 237.25p 233.75p 234.00p 15503
24/12/2012 236.00p 237.50p 232.75p 237.50p 55139
21/12/2012 233.25p 236.00p 232.00p 232.00p 26250
20/12/2012 235.00p 237.50p 234.00p 234.00p 31392
19/12/2012 236.00p 240.00p 234.45p 240.00p 55151
18/12/2012 234.75p 235.50p 232.25p 235.00p 60095
17/12/2012 232.35p 235.00p 231.50p 231.50p 51432
14/12/2012 234.00p 235.50p 232.50p 235.50p 39634
13/12/2012 231.44p 232.50p 230.00p 230.00p 52582
12/12/2012 232.50p 233.00p 230.75p 233.00p 61796

*Close Price adjusted for both dividends and splits