99.60p-0.35 (-0.35%)03 Dec 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aberdeen Diversified Income And Growth Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 3, 2021100.00p100.50p99.40p99.60p527,290
Dec 2, 2021100.00p101.50p99.60p99.95p199,205
Dec 1, 202198.49p101.50p98.25p100.45p190,800
Nov 30, 202198.60p101.00p98.00p98.00p307,755
Nov 29, 202198.20p101.00p98.20p99.80p504,610
Nov 26, 202199.00p100.00p98.42p98.80p509,722
Nov 25, 202199.40p101.00p98.84p100.00p127,690
Nov 24, 202199.60p102.00p98.10p99.20p708,415
Nov 23, 2021100.59p101.00p99.73p100.75p117,303
Nov 22, 2021101.00p102.00p99.74p100.40p344,608
Nov 19, 2021101.45p101.45p100.00p101.25p321,501
Nov 18, 2021100.50p102.50p100.00p100.50p422,637
Nov 17, 202199.95p101.50p99.42p100.80p233,761
Nov 16, 2021100.16p101.00p99.50p100.30p323,492
Nov 15, 2021100.25p101.00p99.20p100.50p357,732
Nov 12, 2021100.00p101.00p99.46p100.00p581,570
Nov 11, 2021101.44p102.00p98.81p100.30p203,957
Nov 10, 202198.60p100.50p98.20p100.50p310,834
Nov 9, 202198.40p100.96p98.00p98.60p241,839
Nov 8, 2021100.00p102.00p99.84p100.20p262,722
Nov 5, 202198.40p101.91p98.40p99.20p204,473
Nov 4, 2021100.00p100.50p98.48p99.25p319,616
Nov 3, 2021100.11p100.34p98.74p99.20p181,214
Nov 2, 202199.00p100.50p98.60p100.50p400,098
Nov 1, 2021100.05p101.50p98.60p99.80p437,497
Oct 29, 202198.80p101.50p98.60p100.75p490,023
Oct 28, 2021100.50p102.00p98.99p100.40p278,334
Oct 27, 202199.00p101.50p99.00p100.95p411,602
Oct 26, 202199.40p101.50p98.96p101.00p98,116
Oct 25, 202199.70p101.00p99.44p99.50p151,005
Oct 22, 202199.80p101.00p98.61p100.00p347,084
Oct 21, 2021100.00p100.50p97.80p99.60p557,440
Oct 20, 202198.80p100.50p98.80p99.90p207,315
Oct 19, 202199.74p100.50p98.20p99.70p198,322
Oct 18, 202199.00p100.00p98.55p99.35p391,416
Oct 15, 202198.40p100.00p98.40p98.40p280,117
Oct 14, 2021100.00p100.57p99.00p100.25p226,835
Oct 13, 2021100.50p100.50p98.60p99.75p212,978
Oct 12, 202199.00p100.50p98.01p100.05p497,210
Oct 11, 202199.00p99.80p98.60p99.75p141,849
Oct 8, 2021100.00p101.00p98.48p100.00p235,436
Oct 7, 2021100.50p100.93p99.67p101.25p122,496
Oct 6, 202199.80p100.26p99.37p99.50p144,995
Oct 5, 2021101.00p101.48p99.82p100.00p282,297
Oct 4, 2021101.50p101.50p99.00p101.00p217,782
Oct 1, 202199.20p101.50p99.20p100.00p293,704
Sep 30, 2021100.50p101.50p100.00p100.00p241,313
Sep 29, 2021101.00p102.50p100.51p102.50p323,647
Sep 28, 2021101.00p102.11p100.00p100.00p174,415
Sep 27, 2021102.22p102.44p101.75p101.75p224,724
Showing 1 to 50 of 253