Dunedin Income Growth Inv Trust

(DIG)
Sector: Closed End Investments
297.00p
-2.00p -0.67
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 300.00p 304.00p 298.00p 299.00p 291,761
23/06/2025 299.00p 301.00p 296.30p 299.00p 312,496
20/06/2025 301.00p 305.00p 299.00p 300.00p 550,246
19/06/2025 300.00p 304.00p 298.30p 299.00p 180,026
18/06/2025 302.00p 305.97p 301.00p 301.00p 56,500
17/06/2025 302.00p 307.00p 301.00p 302.00p 100,110
16/06/2025 304.00p 306.00p 302.00p 304.00p 216,410
13/06/2025 303.00p 304.55p 301.00p 303.00p 164,280
12/06/2025 303.00p 305.00p 301.57p 304.00p 91,720
11/06/2025 304.00p 305.00p 303.71p 304.00p 163,401
10/06/2025 302.00p 304.00p 300.78p 303.00p 131,748
09/06/2025 301.00p 302.00p 300.00p 301.00p 65,709
06/06/2025 301.00p 302.00p 299.50p 300.00p 44,818
05/06/2025 301.00p 302.00p 299.00p 300.00p 145,254
04/06/2025 300.00p 301.00p 298.78p 300.00p 116,593
03/06/2025 300.00p 301.00p 298.30p 299.00p 782,692
02/06/2025 300.00p 300.00p 297.24p 298.00p 83,402
30/05/2025 299.00p 300.00p 298.00p 299.00p 90,695
29/05/2025 298.00p 301.00p 298.00p 298.00p 105,658
28/05/2025 300.00p 301.00p 295.00p 298.00p 194,619
27/05/2025 300.00p 301.70p 296.00p 299.00p 120,602
26/05/2025 297.00p 299.00p 293.29p 295.00p 122,508
23/05/2025 297.00p 299.00p 293.29p 295.00p 122,508
22/05/2025 298.00p 300.00p 296.00p 297.00p 128,478
21/05/2025 300.00p 302.00p 297.00p 300.00p 126,624
20/05/2025 299.00p 302.40p 298.20p 300.00p 150,937
19/05/2025 299.00p 301.00p 297.20p 301.00p 131,895
16/05/2025 298.00p 301.00p 294.40p 300.00p 87,186
15/05/2025 297.00p 298.00p 295.00p 297.00p 70,082
14/05/2025 297.00p 298.00p 295.00p 295.00p 131,080
13/05/2025 298.00p 299.00p 295.30p 297.00p 183,217
12/05/2025 298.00p 299.00p 296.00p 298.00p 189,390
09/05/2025 294.00p 296.00p 294.00p 295.00p 116,824
08/05/2025 294.00p 295.75p 292.15p 293.00p 132,551
07/05/2025 292.00p 294.00p 290.20p 292.00p 162,049
06/05/2025 292.00p 294.00p 289.00p 293.00p 194,332
05/05/2025 291.00p 293.00p 288.15p 292.00p 157,708
02/05/2025 291.00p 293.00p 288.15p 292.00p 157,708
01/05/2025 288.00p 290.00p 287.12p 288.00p 160,359
30/04/2025 290.00p 291.00p 288.75p 290.00p 201,009
29/04/2025 289.00p 291.00p 289.00p 289.00p 99,330
28/04/2025 290.00p 291.00p 288.10p 289.00p 154,528
25/04/2025 289.00p 292.00p 289.00p 289.00p 138,411
24/04/2025 288.00p 289.00p 286.50p 288.00p 90,441
23/04/2025 287.00p 290.00p 284.37p 288.00p 210,395
22/04/2025 283.00p 286.00p 280.90p 286.00p 154,472
21/04/2025 283.00p 284.74p 278.00p 284.00p 121,578
18/04/2025 283.00p 284.74p 278.00p 284.00p 121,578
17/04/2025 283.00p 284.74p 278.00p 284.00p 121,578
16/04/2025 282.00p 284.00p 280.15p 284.00p 112,668
15/04/2025 280.00p 284.00p 276.00p 283.00p 123,388
14/04/2025 281.00p 281.00p 275.07p 279.00p 159,422
11/04/2025 273.00p 276.00p 271.00p 273.00p 258,940
10/04/2025 276.00p 280.10p 271.00p 273.00p 106,874
09/04/2025 264.00p 266.00p 260.67p 263.00p 181,789
08/04/2025 265.00p 273.68p 263.64p 268.00p 191,430
07/04/2025 269.00p 270.00p 254.00p 262.00p 574,124
04/04/2025 283.00p 285.00p 272.00p 274.00p 430,408
03/04/2025 284.00p 286.00p 284.00p 284.00p 157,130
02/04/2025 285.00p 288.00p 284.00p 288.00p 210,856
01/04/2025 287.00p 288.44p 285.60p 287.00p 233,734
31/03/2025 284.00p 286.40p 283.00p 286.00p 180,015
28/03/2025 287.00p 288.00p 286.00p 287.00p 112,817
27/03/2025 285.00p 288.00p 284.00p 288.00p 144,676
26/03/2025 288.00p 290.00p 286.84p 287.00p 313,434
25/03/2025 287.00p 290.00p 284.90p 288.00p 303,710
24/03/2025 287.00p 288.00p 284.00p 285.00p 156,628
21/03/2025 288.00p 290.00p 286.25p 288.00p 240,613
20/03/2025 288.00p 290.00p 286.84p 289.00p 154,309
19/03/2025 287.00p 289.00p 285.15p 288.00p 188,981
18/03/2025 288.00p 289.00p 284.84p 287.00p 210,799
17/03/2025 283.00p 287.30p 282.30p 287.00p 259,205
14/03/2025 282.00p 283.10p 279.04p 283.00p 110,785
13/03/2025 280.00p 283.00p 279.21p 281.00p 196,082
12/03/2025 280.00p 283.00p 279.03p 282.00p 198,674
11/03/2025 283.00p 284.00p 279.20p 280.00p 162,836
10/03/2025 281.00p 284.00p 280.60p 282.00p 241,134
07/03/2025 281.00p 283.00p 280.00p 282.00p 209,194
06/03/2025 284.00p 285.00p 281.00p 283.00p 213,566
05/03/2025 285.00p 286.00p 284.00p 284.00p 239,069
04/03/2025 285.00p 285.50p 281.00p 281.00p 221,493
03/03/2025 284.00p 286.77p 283.00p 286.00p 331,066
28/02/2025 281.00p 286.00p 280.70p 285.00p 195,360
27/02/2025 284.00p 285.00p 281.00p 282.00p 368,517
26/02/2025 284.00p 285.50p 283.20p 285.00p 323,141
25/02/2025 282.00p 283.00p 279.90p 282.00p 212,335
24/02/2025 282.00p 282.50p 279.00p 280.00p 395,481
21/02/2025 280.00p 283.00p 278.91p 282.00p 282,364
20/02/2025 283.00p 283.00p 279.00p 279.00p 299,118
19/02/2025 282.00p 283.00p 281.00p 281.00p 202,538
18/02/2025 284.00p 285.76p 281.96p 282.50p 78,971
17/02/2025 284.00p 285.00p 281.76p 285.00p 147,714
14/02/2025 283.00p 284.00p 282.00p 283.00p 227,414
13/02/2025 283.00p 283.45p 281.00p 283.00p 252,578
12/02/2025 284.00p 284.01p 281.01p 282.00p 329,368
11/02/2025 282.00p 283.26p 281.00p 282.00p 316,875
10/02/2025 283.00p 283.50p 281.00p 282.00p 285,015
07/02/2025 283.00p 285.00p 281.00p 281.00p 440,378
06/02/2025 284.00p 286.00p 282.00p 283.00p 234,031
05/02/2025 282.00p 284.00p 281.00p 284.00p 169,031
04/02/2025 282.00p 284.00p 280.70p 283.00p 305,710
03/02/2025 282.00p 283.00p 279.00p 283.00p 236,539
31/01/2025 285.00p 286.00p 284.00p 285.00p 183,383
30/01/2025 279.00p 285.00p 279.00p 284.00p 196,893
29/01/2025 281.00p 281.00p 278.31p 280.00p 329,836
28/01/2025 278.00p 280.25p 276.00p 279.00p 296,051
27/01/2025 276.00p 277.01p 275.00p 276.00p 236,871
24/01/2025 277.00p 279.00p 276.00p 277.00p 340,599
23/01/2025 275.00p 277.00p 274.00p 276.00p 278,238
22/01/2025 275.00p 278.00p 275.00p 276.50p 252,766
21/01/2025 275.00p 276.00p 273.45p 276.00p 164,799
20/01/2025 276.00p 277.00p 274.00p 275.00p 185,877
17/01/2025 276.00p 276.05p 273.72p 276.00p 608,745
16/01/2025 272.00p 273.00p 270.52p 269.00p 243,568
15/01/2025 267.00p 270.00p 265.00p 269.00p 129,032
14/01/2025 266.00p 267.00p 264.52p 265.00p 125,247
13/01/2025 268.00p 269.00p 265.00p 265.00p 132,831
10/01/2025 270.00p 272.00p 267.00p 267.00p 252,737
09/01/2025 270.00p 271.05p 269.45p 270.00p 319,747
08/01/2025 272.00p 272.00p 269.20p 270.50p 153,835
07/01/2025 272.00p 274.00p 271.00p 271.00p 182,549
06/01/2025 272.00p 274.00p 271.00p 272.50p 303,290
03/01/2025 273.00p 274.00p 272.00p 273.00p 126,083
02/01/2025 272.00p 274.03p 270.52p 273.00p 139,758
01/01/2025 267.00p 273.13p 267.00p 271.00p 109,082
31/12/2024 267.00p 273.13p 267.00p 271.00p 109,082
30/12/2024 270.00p 270.00p 264.78p 268.00p 183,614
27/12/2024 267.00p 270.00p 267.00p 269.00p 189,420
26/12/2024 268.00p 268.00p 265.00p 267.00p 117,771
25/12/2024 268.00p 268.00p 265.00p 267.00p 117,771