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
18/08/2021 327.00p 329.32p 324.00p 324.00p 159463
17/08/2021 328.00p 329.00p 324.05p 325.00p 125178
16/08/2021 325.00p 327.50p 324.00p 324.00p 149142
13/08/2021 328.00p 330.00p 325.76p 329.00p 124286
12/08/2021 326.00p 328.00p 324.56p 328.00p 58462
11/08/2021 325.00p 328.00p 324.00p 324.00p 113400
10/08/2021 324.00p 324.67p 322.00p 323.00p 124637
09/08/2021 320.00p 324.00p 319.00p 324.00p 220062
06/08/2021 317.00p 321.00p 316.00p 318.50p 202171
05/08/2021 317.00p 319.00p 315.76p 319.00p 92702
04/08/2021 319.00p 320.00p 316.25p 320.00p 235033
03/08/2021 319.00p 320.00p 310.53p 317.50p 218747
02/08/2021 317.00p 319.00p 314.00p 314.00p 160067
30/07/2021 316.00p 317.30p 314.10p 316.00p 284445
29/07/2021 316.00p 318.00p 314.51p 316.00p 154215
28/07/2021 314.00p 315.70p 311.48p 315.50p 212477
27/07/2021 317.00p 318.00p 314.00p 314.00p 207305
26/07/2021 316.00p 317.00p 313.20p 316.50p 154324
23/07/2021 315.00p 316.00p 312.01p 315.00p 200717
22/07/2021 315.00p 316.00p 312.00p 313.00p 247051
21/07/2021 313.00p 316.00p 312.00p 314.50p 223066
20/07/2021 314.00p 314.00p 309.00p 312.00p 230629
19/07/2021 314.00p 316.00p 308.00p 308.00p 278595
16/07/2021 320.00p 320.70p 315.66p 317.00p 539324
15/07/2021 322.00p 323.00p 317.50p 317.50p 167751
14/07/2021 321.00p 322.00p 320.00p 321.50p 89713
13/07/2021 321.00p 322.95p 319.00p 322.50p 193856
12/07/2021 320.00p 321.27p 318.00p 318.00p 188352
09/07/2021 319.00p 320.45p 318.00p 319.00p 77142
08/07/2021 319.00p 320.40p 314.21p 315.00p 94521
07/07/2021 322.00p 323.00p 320.00p 320.00p 139460
06/07/2021 321.00p 322.00p 317.00p 317.00p 118797
05/07/2021 319.00p 322.00p 317.00p 320.50p 108200
02/07/2021 316.00p 319.92p 313.00p 318.50p 111226
01/07/2021 316.00p 317.56p 313.67p 315.00p 79679
30/06/2021 316.00p 316.00p 312.00p 315.00p 126534
29/06/2021 317.00p 321.56p 314.00p 314.00p 120906
28/06/2021 313.00p 316.30p 312.45p 315.00p 98705
25/06/2021 314.00p 315.92p 313.45p 314.00p 116177
24/06/2021 314.00p 316.24p 313.90p 315.50p 206168
23/06/2021 315.00p 318.00p 313.64p 315.50p 124624
22/06/2021 313.00p 316.58p 312.00p 315.50p 168868
21/06/2021 312.00p 316.00p 310.00p 316.00p 300082
18/06/2021 317.00p 317.89p 310.00p 312.00p 184732
17/06/2021 315.00p 318.88p 314.00p 317.50p 237987
16/06/2021 321.00p 322.21p 316.00p 318.00p 147758
15/06/2021 319.00p 322.00p 316.00p 318.00p 225435
14/06/2021 319.00p 323.00p 318.00p 321.00p 183952
11/06/2021 318.00p 319.25p 315.84p 318.50p 276271
10/06/2021 318.00p 319.00p 316.17p 318.00p 131491
09/06/2021 316.00p 319.00p 315.00p 317.50p 176999
08/06/2021 318.00p 319.00p 317.50p 317.50p 263954
07/06/2021 320.00p 320.00p 317.00p 318.00p 150286
04/06/2021 318.00p 319.00p 315.41p 319.00p 145128
03/06/2021 317.00p 319.25p 315.71p 316.50p 183514
02/06/2021 319.00p 320.00p 317.90p 319.50p 265271
01/06/2021 319.00p 320.00p 315.84p 318.50p 215002
28/05/2021 316.00p 316.50p 313.63p 316.00p 141905
27/05/2021 314.00p 315.00p 310.87p 312.00p 96791
26/05/2021 312.00p 315.56p 311.38p 312.00p 131751
25/05/2021 307.00p 314.76p 311.49p 312.00p 134070
24/05/2021 307.00p 315.00p 307.00p 313.00p 126559
21/05/2021 310.00p 313.00p 306.00p 306.00p 329032
20/05/2021 314.00p 315.00p 310.00p 311.00p 245276
19/05/2021 313.00p 313.00p 305.00p 309.00p 311849
18/05/2021 314.00p 314.00p 311.00p 311.50p 432329
17/05/2021 312.00p 312.00p 307.40p 310.00p 258931
14/05/2021 306.00p 310.00p 306.00p 309.00p 208042
13/05/2021 305.00p 306.00p 299.85p 305.00p 204260
12/05/2021 310.00p 311.00p 305.00p 307.00p 294200
11/05/2021 310.00p 310.00p 303.00p 305.00p 341041
10/05/2021 313.00p 315.12p 311.03p 312.50p 226743
07/05/2021 312.00p 313.00p 304.17p 312.00p 203507
06/05/2021 311.00p 312.00p 308.00p 310.50p 315211
05/05/2021 314.00p 314.70p 311.00p 312.50p 211231
04/05/2021 314.00p 314.50p 308.00p 312.00p 390818
03/05/2021 311.00p 313.00p 309.26p 312.00p 285762
30/04/2021 311.00p 313.00p 309.26p 312.00p 285762
29/04/2021 311.00p 316.50p 309.90p 312.00p 278113
28/04/2021 310.00p 311.33p 309.22p 310.00p 163010
27/04/2021 310.00p 311.00p 308.95p 309.50p 288945
26/04/2021 308.00p 310.10p 305.07p 308.00p 302745
23/04/2021 307.00p 310.00p 303.00p 306.00p 227650
22/04/2021 304.00p 308.45p 302.00p 307.00p 263851
21/04/2021 306.00p 306.90p 303.00p 303.50p 147425
20/04/2021 306.00p 308.00p 303.00p 303.50p 188698
19/04/2021 310.00p 310.00p 305.77p 306.00p 227370
16/04/2021 309.00p 309.00p 306.51p 307.00p 212264
15/04/2021 300.00p 307.00p 300.00p 305.50p 147728
14/04/2021 303.00p 305.00p 301.33p 303.00p 158565
13/04/2021 303.00p 303.00p 300.00p 302.00p 285466
12/04/2021 303.00p 303.00p 299.00p 301.50p 393626
09/04/2021 304.00p 305.00p 301.00p 301.00p 158382
08/04/2021 303.00p 304.00p 301.00p 303.00p 242481
07/04/2021 299.00p 301.00p 297.52p 299.50p 345638
06/04/2021 298.00p 299.00p 294.00p 297.00p 371075
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

*Close Price adjusted for both dividends and splits