Advertisement
Advertisement
U.S. markets open in 3 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Aberdeen Diversified Income and Growth Trust plc (ADIG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
98.79+0.09 (+0.09%)
As of 10:14AM BST. Market open.
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202298.6399.8098.6398.7998.7946,876
Aug 10, 202299.0099.6097.7598.7098.70261,608
Aug 09, 202297.2099.8097.2098.8098.80337,063
Aug 08, 202297.2099.2097.0097.2097.20199,786
Aug 05, 202298.0098.8097.0198.6098.60199,593
Aug 04, 202298.8098.8096.8098.6098.60218,462
Aug 03, 202296.2098.8096.2097.0097.00331,682
Aug 02, 202298.0098.2097.2097.9097.90243,968
Aug 01, 202296.6098.6096.0097.6097.60300,413
Jul 29, 202298.0098.0096.0096.2096.20567,967
Jul 28, 202296.8098.2096.2696.6096.60481,627
Jul 27, 202297.2098.0095.8096.6096.60350,909
Jul 26, 202295.4098.0095.2097.6097.60389,720
Jul 25, 202296.4098.0096.4097.2097.20210,323
Jul 22, 202296.4098.2096.4097.8097.80190,410
Jul 21, 202297.0097.4096.4096.4096.40155,181
Jul 20, 202296.4098.0096.1196.6096.60397,977
Jul 19, 202296.0096.7895.0095.7095.70204,836
Jul 18, 202296.0097.2095.0095.0095.00499,037
Jul 15, 202296.6098.0095.0097.0097.00712,578
Jul 14, 202295.6097.6095.2296.5096.50229,708
Jul 13, 202296.0097.8095.2095.6095.60172,913
Jul 12, 202296.2098.6096.0096.0096.00121,277
Jul 11, 202297.0098.8096.2097.8097.80622,083
Jul 08, 202296.0098.8096.0096.2096.20139,232
Jul 07, 202298.0098.8096.1297.2097.20289,831
Jul 06, 202296.6098.2096.0096.0096.00298,602
Jul 05, 202296.6098.8096.2097.1097.1055,765
Jul 04, 202297.0099.0096.2097.6097.60235,856
Jul 01, 202297.0098.8096.8097.7097.70255,890
Jun 30, 202297.0099.0097.0097.0097.00248,579
Jun 29, 202298.8099.8097.6098.8098.80191,521
Jun 28, 202298.20100.0097.8599.4099.40160,986
Jun 27, 202298.40100.0098.2098.5098.50267,320
Jun 24, 202298.6099.8097.8099.0099.00746,247
Jun 23, 202297.8099.0097.8098.2098.20199,602
Jun 22, 202298.00100.0097.8098.6098.60496,310
Jun 21, 202299.20101.0098.2898.4098.40172,057
Jun 20, 2022100.00101.0098.0099.0099.00279,723
Jun 17, 202298.80100.8798.00100.00100.00217,757
Jun 16, 202299.80101.0099.0099.7599.75434,295
Jun 16, 20221.4 Dividend
Jun 15, 2022101.50101.5099.20101.0099.60550,051
Jun 14, 2022101.50101.5098.80100.5099.113,582,584
Jun 13, 202298.20100.5098.2099.8098.42341,223
Jun 10, 2022100.60101.0099.15100.2598.86248,266
Jun 09, 2022101.00101.5099.00100.2598.86276,763
Jun 08, 2022100.50102.0099.60101.2599.85393,886
Jun 07, 2022100.50101.5099.60100.5099.11137,343
Jun 06, 2022101.50102.0098.80101.0099.60202,637
Jun 01, 2022100.04102.5099.38100.9599.55316,069
May 31, 2022102.00102.0099.4099.6098.22197,162
May 30, 202299.80102.0099.2099.2097.82408,598
May 27, 202299.20102.0098.80100.8599.45406,794
May 26, 2022101.00101.0098.80101.0099.60294,806
May 25, 2022102.00102.0098.8098.8097.43197,291
May 24, 2022101.00102.0098.9899.7598.37277,441
May 23, 2022100.00102.0099.56101.0099.60574,137
May 20, 2022100.20101.5099.60100.6599.25333,654
May 19, 202298.80100.0098.8099.5098.12204,691
May 18, 2022100.50100.7199.20100.0098.61524,412
May 17, 202299.00101.0098.88100.4099.01404,261
May 16, 202299.20100.5099.0099.6098.22472,847
May 13, 202299.60100.2199.4099.9098.52886,845
May 12, 202298.4099.6098.0099.0097.63342,851
May 11, 2022100.00101.0099.2099.2097.82438,247
May 10, 2022100.00100.7899.0099.8098.42495,152
May 09, 202299.80101.5099.60100.0598.661,161,624
May 06, 2022101.00101.3899.60100.0098.61605,508
May 05, 2022101.00102.00100.16100.3098.91492,217
May 04, 2022100.00100.6399.80100.5099.11698,396
May 03, 2022102.00102.0099.40100.5099.11269,530
Apr 29, 2022100.50102.00100.50101.50100.09222,329
Apr 28, 2022100.50102.50100.00101.0099.601,015,555
Apr 27, 2022101.45102.33101.37102.00100.59278,543
Apr 26, 2022102.00102.50101.00102.00100.59480,986
Apr 25, 2022100.50102.0099.40100.5099.11549,296
Apr 22, 2022101.50102.50101.00101.50100.09572,432
Apr 21, 2022101.50102.76101.00101.50100.09886,904
Apr 20, 2022102.50102.50101.85101.75100.341,052,033
Apr 19, 2022101.50103.00100.50102.00100.591,318,288
Apr 14, 2022102.00102.50101.00101.75100.341,485,480
Apr 13, 2022101.00102.00100.50101.0099.601,763,693
Apr 12, 2022102.00102.30100.00100.5099.11713,644
Apr 11, 2022102.00102.00100.00100.5099.11666,408
Apr 08, 2022101.00102.74101.00101.50100.09507,439
Apr 07, 2022101.00101.8899.33100.0098.61338,675
Apr 06, 2022100.50102.3899.40100.5099.11431,535
Apr 05, 2022103.00103.0099.60100.7599.35418,344
Apr 04, 2022100.00102.5099.68101.0099.60637,179
Apr 01, 2022101.50102.5099.8099.8098.421,076,825
Mar 31, 2022100.00102.0099.32101.50100.09939,136
Mar 30, 2022100.00100.5098.95100.2598.86364,410
Mar 29, 202298.20101.0098.20100.3098.91384,070
Mar 28, 202298.20101.0098.20100.0098.61263,474
Mar 25, 202299.00101.0098.62100.0098.61210,872
Mar 24, 2022100.50101.5099.60100.5599.16526,075
Mar 23, 2022100.00101.3299.40101.0099.60257,172
Mar 22, 2022101.50102.0099.95101.0099.60269,370
Mar 21, 2022101.50102.0098.40100.7599.35677,397
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement