Advertisement
Advertisement
U.S. markets open in 3 hours 50 minutes
S&P Futures
4,220.50 +10.50 (+0.25%) Dow Futures
33,367.00 +107.00 (+0.32%) Nasdaq Futures
13,421.00 +29.00 (+0.22%) Russell 2000 Futures
1,975.90 +6.40 (+0.32%) Crude Oil
92.65 +0.72 (+0.78%) Gold
1,805.20 -8.50 (-0.47%)
Aberdeen Diversified Income and Growth Trust plc (ADIG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2022 | 98.63 | 99.80 | 98.63 | 98.79 | 98.79 | 46,876 |
| Aug 10, 2022 | 99.00 | 99.60 | 97.75 | 98.70 | 98.70 | 261,608 |
| Aug 09, 2022 | 97.20 | 99.80 | 97.20 | 98.80 | 98.80 | 337,063 |
| Aug 08, 2022 | 97.20 | 99.20 | 97.00 | 97.20 | 97.20 | 199,786 |
| Aug 05, 2022 | 98.00 | 98.80 | 97.01 | 98.60 | 98.60 | 199,593 |
| Aug 04, 2022 | 98.80 | 98.80 | 96.80 | 98.60 | 98.60 | 218,462 |
| Aug 03, 2022 | 96.20 | 98.80 | 96.20 | 97.00 | 97.00 | 331,682 |
| Aug 02, 2022 | 98.00 | 98.20 | 97.20 | 97.90 | 97.90 | 243,968 |
| Aug 01, 2022 | 96.60 | 98.60 | 96.00 | 97.60 | 97.60 | 300,413 |
| Jul 29, 2022 | 98.00 | 98.00 | 96.00 | 96.20 | 96.20 | 567,967 |
| Jul 28, 2022 | 96.80 | 98.20 | 96.26 | 96.60 | 96.60 | 481,627 |
| Jul 27, 2022 | 97.20 | 98.00 | 95.80 | 96.60 | 96.60 | 350,909 |
| Jul 26, 2022 | 95.40 | 98.00 | 95.20 | 97.60 | 97.60 | 389,720 |
| Jul 25, 2022 | 96.40 | 98.00 | 96.40 | 97.20 | 97.20 | 210,323 |
| Jul 22, 2022 | 96.40 | 98.20 | 96.40 | 97.80 | 97.80 | 190,410 |
| Jul 21, 2022 | 97.00 | 97.40 | 96.40 | 96.40 | 96.40 | 155,181 |
| Jul 20, 2022 | 96.40 | 98.00 | 96.11 | 96.60 | 96.60 | 397,977 |
| Jul 19, 2022 | 96.00 | 96.78 | 95.00 | 95.70 | 95.70 | 204,836 |
| Jul 18, 2022 | 96.00 | 97.20 | 95.00 | 95.00 | 95.00 | 499,037 |
| Jul 15, 2022 | 96.60 | 98.00 | 95.00 | 97.00 | 97.00 | 712,578 |
| Jul 14, 2022 | 95.60 | 97.60 | 95.22 | 96.50 | 96.50 | 229,708 |
| Jul 13, 2022 | 96.00 | 97.80 | 95.20 | 95.60 | 95.60 | 172,913 |
| Jul 12, 2022 | 96.20 | 98.60 | 96.00 | 96.00 | 96.00 | 121,277 |
| Jul 11, 2022 | 97.00 | 98.80 | 96.20 | 97.80 | 97.80 | 622,083 |
| Jul 08, 2022 | 96.00 | 98.80 | 96.00 | 96.20 | 96.20 | 139,232 |
| Jul 07, 2022 | 98.00 | 98.80 | 96.12 | 97.20 | 97.20 | 289,831 |
| Jul 06, 2022 | 96.60 | 98.20 | 96.00 | 96.00 | 96.00 | 298,602 |
| Jul 05, 2022 | 96.60 | 98.80 | 96.20 | 97.10 | 97.10 | 55,765 |
| Jul 04, 2022 | 97.00 | 99.00 | 96.20 | 97.60 | 97.60 | 235,856 |
| Jul 01, 2022 | 97.00 | 98.80 | 96.80 | 97.70 | 97.70 | 255,890 |
| Jun 30, 2022 | 97.00 | 99.00 | 97.00 | 97.00 | 97.00 | 248,579 |
| Jun 29, 2022 | 98.80 | 99.80 | 97.60 | 98.80 | 98.80 | 191,521 |
| Jun 28, 2022 | 98.20 | 100.00 | 97.85 | 99.40 | 99.40 | 160,986 |
| Jun 27, 2022 | 98.40 | 100.00 | 98.20 | 98.50 | 98.50 | 267,320 |
| Jun 24, 2022 | 98.60 | 99.80 | 97.80 | 99.00 | 99.00 | 746,247 |
| Jun 23, 2022 | 97.80 | 99.00 | 97.80 | 98.20 | 98.20 | 199,602 |
| Jun 22, 2022 | 98.00 | 100.00 | 97.80 | 98.60 | 98.60 | 496,310 |
| Jun 21, 2022 | 99.20 | 101.00 | 98.28 | 98.40 | 98.40 | 172,057 |
| Jun 20, 2022 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | 279,723 |
| Jun 17, 2022 | 98.80 | 100.87 | 98.00 | 100.00 | 100.00 | 217,757 |
| Jun 16, 2022 | 99.80 | 101.00 | 99.00 | 99.75 | 99.75 | 434,295 |
| Jun 16, 2022 | 1.4 Dividend | |||||
| Jun 15, 2022 | 101.50 | 101.50 | 99.20 | 101.00 | 99.60 | 550,051 |
| Jun 14, 2022 | 101.50 | 101.50 | 98.80 | 100.50 | 99.11 | 3,582,584 |
| Jun 13, 2022 | 98.20 | 100.50 | 98.20 | 99.80 | 98.42 | 341,223 |
| Jun 10, 2022 | 100.60 | 101.00 | 99.15 | 100.25 | 98.86 | 248,266 |
| Jun 09, 2022 | 101.00 | 101.50 | 99.00 | 100.25 | 98.86 | 276,763 |
| Jun 08, 2022 | 100.50 | 102.00 | 99.60 | 101.25 | 99.85 | 393,886 |
| Jun 07, 2022 | 100.50 | 101.50 | 99.60 | 100.50 | 99.11 | 137,343 |
| Jun 06, 2022 | 101.50 | 102.00 | 98.80 | 101.00 | 99.60 | 202,637 |
| Jun 01, 2022 | 100.04 | 102.50 | 99.38 | 100.95 | 99.55 | 316,069 |
| May 31, 2022 | 102.00 | 102.00 | 99.40 | 99.60 | 98.22 | 197,162 |
| May 30, 2022 | 99.80 | 102.00 | 99.20 | 99.20 | 97.82 | 408,598 |
| May 27, 2022 | 99.20 | 102.00 | 98.80 | 100.85 | 99.45 | 406,794 |
| May 26, 2022 | 101.00 | 101.00 | 98.80 | 101.00 | 99.60 | 294,806 |
| May 25, 2022 | 102.00 | 102.00 | 98.80 | 98.80 | 97.43 | 197,291 |
| May 24, 2022 | 101.00 | 102.00 | 98.98 | 99.75 | 98.37 | 277,441 |
| May 23, 2022 | 100.00 | 102.00 | 99.56 | 101.00 | 99.60 | 574,137 |
| May 20, 2022 | 100.20 | 101.50 | 99.60 | 100.65 | 99.25 | 333,654 |
| May 19, 2022 | 98.80 | 100.00 | 98.80 | 99.50 | 98.12 | 204,691 |
| May 18, 2022 | 100.50 | 100.71 | 99.20 | 100.00 | 98.61 | 524,412 |
| May 17, 2022 | 99.00 | 101.00 | 98.88 | 100.40 | 99.01 | 404,261 |
| May 16, 2022 | 99.20 | 100.50 | 99.00 | 99.60 | 98.22 | 472,847 |
| May 13, 2022 | 99.60 | 100.21 | 99.40 | 99.90 | 98.52 | 886,845 |
| May 12, 2022 | 98.40 | 99.60 | 98.00 | 99.00 | 97.63 | 342,851 |
| May 11, 2022 | 100.00 | 101.00 | 99.20 | 99.20 | 97.82 | 438,247 |
| May 10, 2022 | 100.00 | 100.78 | 99.00 | 99.80 | 98.42 | 495,152 |
| May 09, 2022 | 99.80 | 101.50 | 99.60 | 100.05 | 98.66 | 1,161,624 |
| May 06, 2022 | 101.00 | 101.38 | 99.60 | 100.00 | 98.61 | 605,508 |
| May 05, 2022 | 101.00 | 102.00 | 100.16 | 100.30 | 98.91 | 492,217 |
| May 04, 2022 | 100.00 | 100.63 | 99.80 | 100.50 | 99.11 | 698,396 |
| May 03, 2022 | 102.00 | 102.00 | 99.40 | 100.50 | 99.11 | 269,530 |
| Apr 29, 2022 | 100.50 | 102.00 | 100.50 | 101.50 | 100.09 | 222,329 |
| Apr 28, 2022 | 100.50 | 102.50 | 100.00 | 101.00 | 99.60 | 1,015,555 |
| Apr 27, 2022 | 101.45 | 102.33 | 101.37 | 102.00 | 100.59 | 278,543 |
| Apr 26, 2022 | 102.00 | 102.50 | 101.00 | 102.00 | 100.59 | 480,986 |
| Apr 25, 2022 | 100.50 | 102.00 | 99.40 | 100.50 | 99.11 | 549,296 |
| Apr 22, 2022 | 101.50 | 102.50 | 101.00 | 101.50 | 100.09 | 572,432 |
| Apr 21, 2022 | 101.50 | 102.76 | 101.00 | 101.50 | 100.09 | 886,904 |
| Apr 20, 2022 | 102.50 | 102.50 | 101.85 | 101.75 | 100.34 | 1,052,033 |
| Apr 19, 2022 | 101.50 | 103.00 | 100.50 | 102.00 | 100.59 | 1,318,288 |
| Apr 14, 2022 | 102.00 | 102.50 | 101.00 | 101.75 | 100.34 | 1,485,480 |
| Apr 13, 2022 | 101.00 | 102.00 | 100.50 | 101.00 | 99.60 | 1,763,693 |
| Apr 12, 2022 | 102.00 | 102.30 | 100.00 | 100.50 | 99.11 | 713,644 |
| Apr 11, 2022 | 102.00 | 102.00 | 100.00 | 100.50 | 99.11 | 666,408 |
| Apr 08, 2022 | 101.00 | 102.74 | 101.00 | 101.50 | 100.09 | 507,439 |
| Apr 07, 2022 | 101.00 | 101.88 | 99.33 | 100.00 | 98.61 | 338,675 |
| Apr 06, 2022 | 100.50 | 102.38 | 99.40 | 100.50 | 99.11 | 431,535 |
| Apr 05, 2022 | 103.00 | 103.00 | 99.60 | 100.75 | 99.35 | 418,344 |
| Apr 04, 2022 | 100.00 | 102.50 | 99.68 | 101.00 | 99.60 | 637,179 |
| Apr 01, 2022 | 101.50 | 102.50 | 99.80 | 99.80 | 98.42 | 1,076,825 |
| Mar 31, 2022 | 100.00 | 102.00 | 99.32 | 101.50 | 100.09 | 939,136 |
| Mar 30, 2022 | 100.00 | 100.50 | 98.95 | 100.25 | 98.86 | 364,410 |
| Mar 29, 2022 | 98.20 | 101.00 | 98.20 | 100.30 | 98.91 | 384,070 |
| Mar 28, 2022 | 98.20 | 101.00 | 98.20 | 100.00 | 98.61 | 263,474 |
| Mar 25, 2022 | 99.00 | 101.00 | 98.62 | 100.00 | 98.61 | 210,872 |
| Mar 24, 2022 | 100.50 | 101.50 | 99.60 | 100.55 | 99.16 | 526,075 |
| Mar 23, 2022 | 100.00 | 101.32 | 99.40 | 101.00 | 99.60 | 257,172 |
| Mar 22, 2022 | 101.50 | 102.00 | 99.95 | 101.00 | 99.60 | 269,370 |
| Mar 21, 2022 | 101.50 | 102.00 | 98.40 | 100.75 | 99.35 | 677,397 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
