livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Aberdeen Diversified Income and Growth Trust - (ADIG) share price history


Aberdeen Diversified Income and Growth Trust share priceADIG share price tradesADIG Fundamentals watchlistADD to watchlist
Aberdeen Diversified Income and Growth Trust - (ADIG) share price history
Date Open High Low Close Volume
28/03/2024 71.00 72.08 71.00 72.00 890,687
27/03/2024 71.40 72.20 71.10 71.60 483,359
26/03/2024 72.00 72.80 71.27 71.80 1,086,948
25/03/2024 72.00 73.00 71.60 71.60 508,710
22/03/2024 72.20 72.60 72.00 72.40 495,430
21/03/2024 73.00 73.00 71.25 72.20 759,793
20/03/2024 72.80 73.20 71.77 72.60 1,215,106
19/03/2024 72.60 73.00 72.20 72.20 1,841,045
18/03/2024 73.00 74.20 73.00 73.40 531,026
15/03/2024 73.00 74.20 72.20 73.00 592,615
14/03/2024 73.40 74.20 72.20 72.20 465,688
13/03/2024 72.60 73.20 72.20 72.20 808,877
12/03/2024 73.60 74.20 73.00 73.20 1,744,313
11/03/2024 74.20 74.60 73.80 74.00 1,008,216
08/03/2024 75.00 75.80 74.05 74.40 655,481
07/03/2024 75.40 76.20 74.40 75.20 500,238
06/03/2024 77.00 77.00 76.00 76.50 251,197
05/03/2024 76.20 76.60 76.00 76.20 1,071,129
04/03/2024 77.60 77.60 76.40 76.60 437,424
01/03/2024 77.40 77.40 76.80 76.80 405,782
29/02/2024 77.40 77.40 76.80 77.00 1,531,612
28/02/2024 76.40 77.00 76.40 77.00 528,793
27/02/2024 77.00 77.00 76.40 76.40 492,752
26/02/2024 76.00 76.40 76.00 76.40 829,895
23/02/2024 79.60 79.60 76.40 77.00 942,755
22/02/2024 75.60 78.00 75.20 76.20 676,565
21/02/2024 77.00 77.20 75.00 76.00 1,174,282
20/02/2024 76.20 77.00 76.20 76.50 2,546,348
19/02/2024 77.80 77.80 76.20 77.40 884,713
16/02/2024 77.20 78.00 76.40 78.00 923,833

Aberdeen Diversified Income and Growth Trust - (ADIG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z