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
18/12/2023 280.00p 281.00p 276.57p 280.00p 117022
15/12/2023 281.00p 281.00p 277.00p 279.00p 103747
14/12/2023 280.00p 284.00p 277.60p 279.00p 165446
13/12/2023 277.00p 278.00p 275.41p 277.00p 106313
12/12/2023 277.00p 278.00p 274.00p 274.00p 152471
11/12/2023 276.00p 276.00p 274.00p 275.00p 88178
08/12/2023 275.00p 276.40p 273.00p 274.00p 124879
07/12/2023 272.00p 275.00p 271.42p 273.00p 149683
06/12/2023 275.00p 276.00p 270.75p 273.00p 80387
05/12/2023 274.00p 275.34p 270.00p 274.00p 101255
04/12/2023 276.00p 276.00p 273.00p 273.00p 88866
01/12/2023 275.00p 277.00p 271.69p 276.00p 109452
30/11/2023 271.00p 275.00p 270.46p 273.00p 83823
29/11/2023 270.00p 273.00p 269.00p 270.00p 249595
28/11/2023 270.00p 272.03p 269.24p 271.00p 185895
27/11/2023 271.00p 273.00p 271.00p 273.00p 118000
24/11/2023 271.00p 273.00p 268.30p 271.00p 115107
23/11/2023 269.00p 270.20p 268.00p 269.00p 79100
22/11/2023 268.00p 271.00p 266.22p 271.00p 139956
21/11/2023 269.00p 270.02p 266.00p 266.00p 95155
20/11/2023 270.00p 271.00p 268.00p 271.00p 127378
17/11/2023 269.00p 269.84p 267.00p 269.00p 112974
16/11/2023 267.00p 268.52p 265.00p 265.00p 95566
15/11/2023 266.00p 269.00p 265.00p 267.00p 149491
14/11/2023 262.00p 265.13p 261.00p 263.00p 135360
13/11/2023 261.00p 264.00p 261.00p 264.00p 82762
10/11/2023 260.00p 262.00p 259.00p 260.00p 52067
09/11/2023 262.00p 263.00p 258.40p 263.00p 325984
08/11/2023 261.00p 263.12p 254.88p 259.00p 144318
07/11/2023 261.00p 265.00p 261.00p 262.00p 32390
06/11/2023 262.00p 263.92p 260.85p 261.00p 99909
03/11/2023 261.00p 264.00p 260.00p 264.00p 227540
02/11/2023 257.00p 262.00p 255.88p 262.00p 147189
01/11/2023 256.00p 259.00p 254.00p 258.00p 124694
31/10/2023 253.00p 255.10p 250.47p 255.00p 165304
30/10/2023 252.00p 254.00p 250.00p 252.50p 101440
27/10/2023 250.00p 252.00p 248.97p 249.00p 109220
26/10/2023 251.00p 254.00p 249.00p 250.00p 89141
25/10/2023 254.00p 257.00p 251.00p 254.00p 128785
24/10/2023 256.00p 258.00p 253.00p 253.00p 162862
23/10/2023 257.00p 258.95p 255.00p 258.00p 124431
20/10/2023 258.00p 261.00p 257.00p 257.00p 90995
19/10/2023 261.00p 262.00p 259.00p 260.00p 83011
18/10/2023 262.00p 263.36p 261.00p 261.00p 107225
17/10/2023 264.00p 265.00p 262.00p 263.00p 152538
16/10/2023 264.00p 266.00p 262.00p 266.00p 97942
13/10/2023 264.00p 267.12p 262.73p 265.00p 71066
12/10/2023 266.00p 269.00p 265.00p 267.00p 109752
11/10/2023 264.00p 267.00p 263.20p 264.00p 90401
10/10/2023 264.00p 267.00p 260.00p 264.00p 147223
09/10/2023 262.00p 264.20p 260.00p 260.00p 154085
06/10/2023 265.00p 265.76p 261.44p 262.00p 90637
05/10/2023 264.00p 264.45p 262.00p 263.00p 128306
04/10/2023 263.00p 264.00p 260.48p 262.00p 164011
03/10/2023 265.00p 267.00p 262.44p 264.00p 72906
02/10/2023 267.00p 268.79p 264.00p 265.00p 135123
29/09/2023 267.00p 270.00p 266.40p 269.00p 118117
28/09/2023 267.00p 268.00p 265.00p 268.00p 42589
27/09/2023 268.00p 271.00p 265.40p 267.00p 71371
26/09/2023 270.00p 271.00p 267.62p 269.00p 80593
25/09/2023 271.00p 273.00p 268.00p 270.00p 88153
22/09/2023 274.00p 275.00p 270.00p 272.00p 191018
21/09/2023 273.00p 275.00p 268.40p 270.00p 142760
20/09/2023 271.00p 275.00p 270.00p 274.00p 151555
19/09/2023 271.00p 271.00p 268.00p 270.00p 259693
18/09/2023 271.00p 271.00p 268.86p 269.00p 287863
15/09/2023 271.00p 273.00p 269.00p 271.00p 181141
14/09/2023 266.00p 269.40p 265.00p 268.00p 166193
13/09/2023 265.00p 266.00p 264.00p 266.00p 73393
12/09/2023 267.00p 267.50p 264.10p 266.00p 247892
11/09/2023 269.00p 270.00p 265.00p 266.00p 189160
08/09/2023 267.00p 267.00p 263.27p 267.00p 146584
07/09/2023 264.00p 267.00p 264.00p 265.00p 122721
06/09/2023 266.00p 268.00p 262.00p 266.00p 148406
05/09/2023 267.00p 269.00p 266.35p 267.00p 133378
04/09/2023 270.00p 273.00p 268.00p 268.00p 100871
01/09/2023 270.00p 271.00p 268.78p 270.00p 94414
31/08/2023 272.00p 272.00p 269.17p 271.00p 69375
30/08/2023 270.00p 271.00p 268.68p 270.00p 154911
29/08/2023 268.00p 269.50p 265.00p 269.00p 196728
25/08/2023 263.00p 266.50p 262.35p 264.00p 90017
24/08/2023 264.00p 265.44p 262.26p 263.00p 128484
23/08/2023 264.00p 264.00p 262.12p 264.00p 115565
22/08/2023 262.00p 264.00p 260.00p 263.00p 136488
21/08/2023 263.00p 267.00p 260.00p 262.00p 114020
18/08/2023 263.00p 267.00p 261.53p 262.00p 45604
17/08/2023 268.00p 270.00p 265.15p 266.00p 102944
16/08/2023 272.00p 271.00p 268.00p 269.00p 78704
15/08/2023 272.00p 274.25p 268.50p 269.00p 64363
14/08/2023 273.00p 274.50p 271.50p 272.50p 127110
11/08/2023 274.00p 277.00p 273.00p 274.00p 116110
10/08/2023 278.00p 281.00p 276.00p 278.00p 163610
09/08/2023 279.00p 280.00p 274.00p 278.00p 66913
08/08/2023 275.00p 277.46p 272.94p 277.00p 157706
07/08/2023 275.00p 279.00p 273.13p 278.00p 98561
04/08/2023 276.00p 279.00p 273.48p 279.00p 49813
03/08/2023 276.00p 278.00p 271.63p 276.00p 180406
02/08/2023 279.00p 282.00p 273.25p 281.00p 160025
01/08/2023 282.00p 284.00p 279.50p 284.00p 101349
31/07/2023 286.00p 286.00p 279.00p 286.00p 96116
28/07/2023 284.00p 287.00p 281.99p 285.00p 114010
27/07/2023 281.00p 287.00p 280.75p 284.00p 121229
26/07/2023 286.00p 288.00p 280.00p 284.00p 129815
25/07/2023 279.00p 289.00p 277.55p 289.00p 110666
24/07/2023 280.00p 288.02p 278.00p 287.00p 69646
21/07/2023 284.00p 289.00p 282.45p 289.00p 33319
20/07/2023 285.00p 286.25p 282.00p 283.00p 76457
19/07/2023 279.00p 285.00p 278.97p 285.00p 110670
18/07/2023 275.00p 280.00p 273.87p 276.00p 69855
17/07/2023 272.00p 275.60p 269.45p 271.00p 87628
14/07/2023 272.00p 276.00p 267.00p 272.00p 293068
13/07/2023 275.00p 278.00p 272.73p 274.00p 154998
12/07/2023 274.00p 276.00p 271.00p 274.00p 148326
11/07/2023 273.00p 276.00p 270.00p 273.00p 69812
10/07/2023 273.00p 276.00p 270.66p 275.00p 98162
07/07/2023 271.00p 275.00p 270.31p 271.50p 56799
06/07/2023 276.00p 276.90p 270.66p 271.50p 103424
05/07/2023 279.00p 283.90p 278.00p 279.00p 130709
04/07/2023 283.00p 287.00p 282.00p 282.50p 111627
03/07/2023 282.00p 288.00p 282.00p 282.00p 96077
30/06/2023 286.00p 287.00p 282.00p 283.00p 75725
29/06/2023 282.00p 288.00p 282.00p 287.00p 59817
28/06/2023 285.00p 289.00p 280.94p 285.00p 88504
27/06/2023 285.00p 290.00p 280.00p 280.00p 103321
26/06/2023 286.00p 289.00p 280.00p 286.00p 132368
23/06/2023 284.00p 289.00p 283.08p 285.00p 122658
22/06/2023 289.00p 291.00p 285.00p 287.50p 90660
21/06/2023 289.00p 295.00p 287.00p 292.00p 80085
20/06/2023 291.00p 295.00p 289.00p 294.00p 60580
19/06/2023 290.00p 296.00p 290.00p 293.00p 55355
16/06/2023 296.00p 298.00p 291.00p 294.00p 61963
15/06/2023 293.00p 296.00p 292.82p 294.00p 55285
14/06/2023 295.00p 298.00p 292.00p 295.00p 60224
13/06/2023 298.00p 298.00p 293.00p 294.00p 115787
12/06/2023 293.00p 299.00p 293.00p 296.00p 75708
09/06/2023 293.00p 297.00p 292.00p 292.00p 78754
08/06/2023 298.00p 301.00p 295.62p 298.00p 28708
07/06/2023 298.00p 301.00p 297.00p 298.00p 68758
06/06/2023 296.00p 300.00p 294.00p 299.50p 108653
05/06/2023 298.00p 300.00p 296.00p 296.00p 77241
02/06/2023 296.00p 300.00p 291.08p 297.00p 85708
01/06/2023 288.00p 295.00p 289.75p 292.00p 87949
31/05/2023 288.00p 297.00p 288.00p 288.00p 98877
30/05/2023 292.00p 299.00p 292.00p 294.00p 78065
26/05/2023 292.00p 297.00p 292.00p 292.00p 55420
25/05/2023 290.00p 296.00p 289.50p 293.00p 66238
24/05/2023 297.00p 300.00p 290.00p 290.00p 114072
23/05/2023 299.00p 301.00p 298.00p 299.00p 68427
22/05/2023 303.00p 303.00p 299.00p 301.50p 89834
19/05/2023 299.00p 307.00p 298.00p 303.00p 109585
18/05/2023 299.00p 306.00p 298.00p 298.00p 64328
17/05/2023 299.00p 301.50p 298.00p 298.50p 114083
16/05/2023 301.00p 306.60p 300.00p 300.00p 99772
15/05/2023 302.00p 307.00p 301.00p 307.00p 94021
12/05/2023 300.00p 305.15p 300.00p 305.00p 74360
11/05/2023 299.00p 304.00p 297.78p 300.00p 72561
10/05/2023 299.00p 303.00p 298.10p 298.50p 68202
09/05/2023 297.00p 301.18p 295.00p 301.00p 178711
05/05/2023 300.00p 302.70p 299.00p 299.00p 152845
04/05/2023 303.00p 305.00p 296.00p 300.00p 105172
03/05/2023 304.00p 309.00p 302.00p 305.50p 152172
02/05/2023 305.00p 309.52p 301.00p 301.00p 144411
28/04/2023 305.00p 309.00p 303.00p 304.00p 91789
27/04/2023 303.00p 308.38p 302.00p 302.00p 184616
26/04/2023 303.00p 305.00p 300.00p 301.00p 172408
25/04/2023 301.00p 306.56p 301.00p 304.00p 100589
24/04/2023 307.00p 308.00p 301.00p 301.00p 184545
21/04/2023 302.00p 305.00p 300.00p 302.00p 208871
20/04/2023 303.00p 304.00p 301.00p 303.00p 112793
19/04/2023 299.00p 303.40p 298.00p 303.00p 223301
18/04/2023 301.00p 304.00p 298.00p 298.00p 115562
17/04/2023 302.00p 305.16p 299.00p 300.50p 153373
14/04/2023 303.00p 305.00p 298.00p 301.00p 156908
13/04/2023 299.00p 301.00p 295.00p 301.00p 214715
12/04/2023 292.00p 299.00p 293.00p 297.00p 168762
11/04/2023 292.00p 297.00p 290.00p 294.50p 289188
06/04/2023 288.00p 292.97p 285.83p 291.50p 303149
05/04/2023 287.00p 290.37p 284.11p 286.00p 218651
04/04/2023 288.00p 291.50p 286.00p 287.50p 416386
03/04/2023 290.00p 290.00p 284.40p 287.00p 154303
31/03/2023 289.00p 289.50p 284.50p 287.50p 338104
30/03/2023 285.00p 289.00p 281.69p 287.00p 238975
29/03/2023 280.00p 284.00p 279.20p 283.00p 154512
28/03/2023 279.00p 284.00p 275.20p 282.00p 115346
27/03/2023 280.00p 284.00p 279.00p 279.00p 87916
24/03/2023 282.00p 283.00p 273.45p 281.00p 275954
23/03/2023 279.00p 284.00p 277.00p 284.00p 241875
22/03/2023 285.00p 286.00p 280.00p 286.00p 86319
21/03/2023 282.00p 285.00p 276.78p 285.00p 132941
20/03/2023 275.00p 282.00p 273.00p 278.50p 197124
17/03/2023 283.00p 288.00p 276.40p 277.00p 154707
16/03/2023 279.00p 288.00p 277.54p 288.00p 83777
15/03/2023 283.00p 289.00p 278.89p 279.00p 96108
14/03/2023 286.00p 291.00p 282.00p 291.00p 97514
13/03/2023 288.00p 293.46p 282.00p 287.00p 202662
10/03/2023 295.00p 295.00p 288.15p 295.00p 115186
09/03/2023 298.00p 298.00p 290.08p 295.00p 90997
08/03/2023 297.00p 299.40p 290.00p 296.00p 86242
07/03/2023 299.00p 299.76p 296.00p 298.50p 121806
06/03/2023 299.00p 302.90p 299.00p 299.00p 121402

*Close Price adjusted for both dividends and splits