Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Dunedin Income Growth Investment Trust PLC (DIG.L)

Compare
284.00
0.00
(0.00%)
At close: April 17 at 4:35:14 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025283.00284.74278.00284.00284.00121,578
Apr 16, 2025282.00284.00280.15284.00284.00112,667
Apr 15, 2025280.00284.00276.00283.00283.00123,388
Apr 14, 2025281.00281.00275.07279.00279.00159,422
Apr 11, 2025273.00276.00271.00273.00273.00258,941
Apr 10, 2025276.00280.10271.00273.00273.00106,874
Apr 9, 2025264.00266.00260.67263.00263.00181,788
Apr 8, 2025265.00273.68263.64268.00268.00191,429
Apr 7, 2025269.00270.00254.00262.00262.00574,122
Apr 4, 2025283.00285.00272.00274.00274.00430,407
Apr 3, 2025284.00286.00284.00284.00284.00157,130
Apr 2, 2025285.00288.00284.00288.00288.00210,855
Apr 1, 2025287.00288.44285.60287.00287.00233,732
Mar 31, 2025284.00286.40283.00286.00286.00180,014
Mar 28, 2025287.00288.00286.00287.00287.00112,817
Mar 27, 2025285.00288.00284.00288.00288.00144,674
Mar 26, 2025288.00290.00286.84287.00287.00313,433
Mar 25, 2025287.00290.00284.90288.00288.00303,710
Mar 24, 2025287.00288.00284.00285.00285.00156,627
Mar 21, 2025288.00290.00286.25288.00288.00240,612
Mar 20, 2025288.00290.00286.84289.00289.00154,309
Mar 19, 2025287.00289.00285.15288.00288.00188,981
Mar 18, 2025288.00289.00284.84287.00287.00210,799
Mar 17, 2025283.00287.30282.30287.00287.00259,204
Mar 14, 2025282.00283.10279.04283.00283.00110,785
Mar 13, 2025280.00283.00279.21281.00281.00196,082
Mar 12, 2025280.00283.00279.03282.00282.00198,674
Mar 11, 2025283.00284.00279.20280.00280.00162,835
Mar 10, 2025281.00284.00280.60282.00282.00241,133
Mar 7, 2025281.00283.00280.00282.00282.00209,193
Mar 6, 2025284.00285.00281.00283.00283.00213,566
Mar 5, 2025285.00286.00284.00284.00284.00239,069
Mar 4, 2025285.00285.50281.00281.00281.00221,493
Mar 3, 2025284.00286.77283.00286.00286.00331,066
Feb 28, 2025281.00286.00280.70285.00285.00195,360
Feb 27, 2025284.00285.00281.00282.00282.00368,517
Feb 26, 2025284.00285.50283.20285.00285.00323,141
Feb 25, 2025282.00283.00279.90282.00282.00212,335
Feb 24, 2025282.00282.50279.00280.00280.00395,481
Feb 21, 2025280.00283.00278.91282.00282.00282,364
Feb 20, 2025283.00283.00279.00279.00279.00299,118
Feb 19, 2025282.00283.00281.00281.00281.00202,538
Feb 18, 2025284.00285.76281.96282.50282.5078,971
Feb 17, 2025284.00285.00281.76285.00285.00147,714
Feb 14, 2025283.00284.00282.00283.00283.00227,414
Feb 13, 2025283.00283.45281.00283.00283.00252,578
Feb 12, 2025284.00284.01281.01282.00282.00329,368
Feb 11, 2025282.00283.26281.00282.00282.00316,875
Feb 10, 2025282.19283.50280.30282.00282.00332,764
Feb 7, 2025283.00285.00281.00281.00281.00440,378
Feb 6, 2025 3.2 Dividend
Feb 6, 2025284.00286.00282.00283.00283.00234,031
Feb 5, 2025282.00284.00281.00283.00282.97169,031
Feb 4, 2025282.00284.00280.70284.00283.97305,710
Feb 3, 2025282.00283.00279.00283.00282.97236,539
Jan 31, 2025285.00286.00284.00285.00284.97183,383
Jan 30, 2025279.00285.00279.00284.00283.97196,893
Jan 29, 2025281.00281.00278.31280.00279.97329,836
Jan 28, 2025278.00280.25276.00279.00278.97296,051
Jan 27, 2025276.00277.01275.00276.00275.97236,871
Jan 24, 2025277.00279.00276.00277.00276.97340,599
Jan 23, 2025275.00277.00274.00276.00275.97278,238
Jan 22, 2025275.00278.00275.00276.50276.47252,766
Jan 21, 2025275.00276.00273.45276.00275.97164,799
Jan 20, 2025276.00277.00274.00275.00274.97185,877
Jan 17, 2025276.00276.05273.72276.00275.97608,745
Jan 16, 2025272.00273.00270.52273.00272.97243,568
Jan 15, 2025267.00270.00265.00269.00268.97129,032
Jan 14, 2025266.00267.00264.52265.00264.97125,247
Jan 13, 2025268.00269.00265.00265.00264.97132,831
Jan 10, 2025270.00272.00267.00267.00266.97252,737
Jan 9, 2025270.00271.05269.45270.00269.97319,747
Jan 8, 2025272.00272.00269.20270.50270.47153,835
Jan 7, 2025272.00274.00271.00271.00270.97182,549
Jan 6, 2025272.00274.00271.00272.50272.47303,290
Jan 3, 2025273.00274.00272.00273.00272.97126,083
Jan 2, 2025272.00274.03270.52273.00272.97139,758
Dec 31, 2024267.00273.13267.00271.00270.97109,082
Dec 30, 2024270.00270.00264.78268.00267.97183,614
Dec 27, 2024267.00270.00267.00269.00268.97189,420
Dec 24, 2024268.00268.00265.00267.00266.97117,771
Dec 23, 2024265.00266.20264.00264.00263.9786,890
Dec 20, 2024265.00266.00263.00264.00263.97154,078
Dec 19, 2024267.00268.00265.00265.00264.9796,783
Dec 18, 2024271.00271.00269.00269.00268.9789,097
Dec 17, 2024271.00272.00269.95270.00269.9793,151
Dec 16, 2024274.00275.00272.00273.00272.97138,545
Dec 13, 2024276.00276.25273.00275.00274.97323,616
Dec 12, 2024275.00276.00273.75275.00274.97294,748
Dec 11, 2024274.00275.25273.10275.00274.97126,509
Dec 10, 2024277.00278.00274.00274.00273.97223,129
Dec 9, 2024278.00279.00276.54278.00277.97187,744
Dec 6, 2024276.00278.77274.88278.00277.97289,459
Dec 5, 2024277.00278.22275.60277.00276.97105,123
Dec 4, 2024276.00278.40274.88276.00275.97203,454
Dec 3, 2024276.00279.00275.50276.00275.97391,095
Dec 2, 2024275.00276.77273.02275.00274.97230,275
Nov 29, 2024275.00276.00274.00275.00274.97124,796
Nov 28, 2024276.00277.00273.30274.00273.97203,298
Nov 27, 2024275.00278.00273.09274.00273.97155,666
Nov 26, 2024275.00277.00273.04275.00274.97173,180
Nov 25, 2024276.00277.00273.60276.00275.97262,195
Nov 22, 2024275.00275.00272.00274.00273.97247,772
Nov 21, 2024272.00272.40269.00270.00269.97179,046
Nov 20, 2024273.00274.00269.00272.00271.97155,931
Nov 19, 2024274.00275.00270.68272.00271.97307,214
Nov 18, 2024274.00275.00271.24273.00272.97171,290
Nov 15, 2024270.00274.00270.00274.00273.97116,676
Nov 14, 2024273.00274.00270.30274.00273.97157,196
Nov 13, 2024273.00275.00270.00271.50271.47188,082
Nov 12, 2024274.00276.00272.52274.00273.97141,481
Nov 11, 2024275.00277.00273.20275.00274.97157,547
Nov 8, 2024273.00275.00272.00272.00271.97121,633
Nov 7, 2024274.00275.25273.00274.00273.97187,572
Nov 6, 2024277.00278.50272.00273.00272.97346,668
Nov 5, 2024276.00277.00272.74274.00273.97129,905
Nov 4, 2024275.00278.65274.00275.00274.97283,805
Nov 1, 2024273.00276.00272.00275.00274.97331,469
Oct 31, 2024 3.2 Dividend
Oct 31, 2024276.00277.00270.02271.00270.97151,467
Oct 30, 2024278.00281.00276.55278.50278.44258,921
Oct 29, 2024282.00283.48280.00280.00279.94194,756
Oct 28, 2024283.00284.00280.00283.00282.94168,080
Oct 25, 2024282.00283.00281.44282.00281.94372,605
Oct 24, 2024281.00282.75279.03282.00281.94328,138
Oct 23, 2024282.00283.35279.00279.00278.94218,209
Oct 22, 2024283.00283.00281.00281.00280.9483,360
Oct 21, 2024286.00286.00281.50284.00283.94277,483
Oct 18, 2024284.00286.00283.00283.00282.94307,208
Oct 17, 2024283.00285.00280.95284.00283.94274,036
Oct 16, 2024278.09282.30279.00282.00281.94259,089
Oct 15, 2024281.00282.00277.00278.00277.94296,437
Oct 14, 2024280.00282.00278.00280.00279.94240,602
Oct 11, 2024280.00282.00278.20280.00279.94250,667
Oct 10, 2024282.00283.00280.00281.00280.94207,100
Oct 9, 2024282.00282.75280.40282.00281.94105,496
Oct 8, 2024282.00284.00280.50281.00280.94168,942
Oct 7, 2024283.00285.00282.44284.00283.94234,252
Oct 4, 2024286.00287.00282.89284.00283.94404,430
Oct 3, 2024286.00286.64284.00284.00283.94173,040
Oct 2, 2024285.00288.00283.00287.00286.93167,843
Oct 1, 2024285.00286.00283.00283.00282.94250,200
Sep 30, 2024285.00289.00283.87284.00283.94193,653
Sep 27, 2024283.00288.00283.00286.00285.93173,567
Sep 26, 2024282.00286.00282.00284.00283.94297,862
Sep 25, 2024284.00285.00280.58281.00280.94342,097
Sep 24, 2024285.00287.10282.00283.00282.94247,098
Sep 23, 2024284.00285.70282.00284.00283.94136,540
Sep 20, 2024286.00288.00282.00285.00284.94341,817
Sep 19, 2024287.00289.00286.00287.00286.93244,203
Sep 18, 2024286.00286.38283.00284.00283.94207,349
Sep 17, 2024286.00288.00285.00286.00285.93233,768
Sep 16, 2024284.00287.00284.00284.00283.94255,782
Sep 13, 2024283.00286.00282.00284.00283.94193,585
Sep 12, 2024285.00285.00282.00282.00281.94295,839
Sep 11, 2024278.00283.00278.00282.00281.94195,942
Sep 10, 2024278.00282.00278.00280.00279.94202,648
Sep 9, 2024280.00283.00279.00281.00280.94290,559
Sep 6, 2024280.00283.00279.00279.00278.94436,103
Sep 5, 2024283.00285.00281.00281.00280.94482,855
Sep 4, 2024283.00284.00281.02283.00282.94296,336
Sep 3, 2024290.00290.50284.00285.00284.94719,732
Sep 2, 2024289.00291.36288.00289.50289.43181,182
Aug 30, 2024290.00291.52288.00290.00289.93354,374
Aug 29, 2024287.00290.00286.20290.00289.93159,653
Aug 28, 2024288.00288.00286.79287.50287.43127,598
Aug 27, 2024289.00290.00286.00286.00285.93281,457
Aug 23, 2024285.00287.50284.40287.00286.93175,248
Aug 22, 2024285.00288.00285.00285.00284.94205,334
Aug 21, 2024284.00287.00283.00285.00284.94149,782
Aug 20, 2024286.00289.00284.00284.00283.9472,935
Aug 19, 2024285.00287.00284.47286.00285.9381,001
Aug 16, 2024286.00288.00284.00286.00285.93260,697
Aug 15, 2024283.00288.10283.00286.00285.93209,763
Aug 14, 2024286.00287.00283.00283.00282.94191,850
Aug 13, 2024283.00286.00281.00282.00281.94188,738
Aug 12, 2024283.00286.00282.20286.00285.93153,400
Aug 9, 2024283.00284.50280.20284.00283.94166,013
Aug 8, 2024279.00283.00278.30283.00282.9459,173
Aug 7, 2024282.00283.13280.84281.00280.9462,958
Aug 6, 2024279.00283.00276.00278.00277.94151,625
Aug 5, 2024281.00281.00274.00278.00277.94222,892
Aug 2, 2024291.00292.50284.00285.00284.94114,927
Aug 1, 2024 3.2 Dividend
Aug 1, 2024292.00297.00291.64295.00294.93152,154
Jul 31, 2024296.00298.00295.05297.00296.90149,561
Jul 30, 2024293.00294.55290.48294.00293.90132,790
Jul 29, 2024290.00295.00288.80294.00293.90200,578
Jul 26, 2024286.00291.00283.20290.00289.90177,049
Jul 25, 2024282.00286.00281.20286.00285.90105,922
Jul 24, 2024286.00287.48284.00285.00284.90144,024
Jul 23, 2024289.00291.00286.20288.00287.90183,218
Jul 22, 2024291.00292.78288.29292.00291.90115,816
Jul 19, 2024290.00297.00287.30289.00288.9076,272
Jul 18, 2024289.00292.00289.00291.00290.90103,301
Jul 17, 2024289.00291.00287.22290.00289.90168,039
Jul 16, 2024289.00290.00285.00290.00289.90171,899
Jul 15, 2024289.00293.00287.25288.00287.90240,009
Jul 12, 2024289.00291.00288.00290.00289.90249,667
Jul 11, 2024286.00289.00285.15289.00288.90218,158
Jul 10, 2024283.00286.00282.22284.00283.90150,472
Jul 9, 2024285.00286.00282.00282.00281.91204,705
Jul 8, 2024285.00286.00282.00286.00285.90209,534
Jul 5, 2024283.00287.00282.55283.00282.91220,915
Jul 4, 2024284.00285.00280.20281.00280.91218,904
Jul 3, 2024280.00284.00280.00281.00280.91120,905
Jul 2, 2024281.00283.00279.00281.00280.91219,378
Jul 1, 2024284.00286.00280.00281.00280.91231,614
Jun 28, 2024284.00284.00280.00280.00279.91129,123
Jun 27, 2024281.00284.00281.00282.00281.91252,219
Jun 26, 2024285.00285.00281.00282.00281.91176,296
Jun 25, 2024286.00286.34282.00283.00282.91190,808
Jun 24, 2024286.00288.00282.00285.00284.90170,052
Jun 21, 2024282.00285.00280.00285.00284.90196,195
Jun 20, 2024284.00285.00280.03285.00284.90213,701
Jun 19, 2024281.00282.00279.00281.00280.91106,782
Jun 18, 2024283.00283.00278.10280.00279.91271,896
Jun 17, 2024282.00282.20278.00280.00279.91261,031
Jun 14, 2024281.00284.00279.10282.00281.91105,660
Jun 13, 2024281.00283.34280.00282.00281.91468,526
Jun 12, 2024281.00284.00280.00284.00283.90396,232
Jun 11, 2024281.00282.52278.54280.00279.9177,029
Jun 10, 2024281.00283.00278.25281.00280.91379,678
Jun 7, 2024284.00286.20283.45284.00283.90100,669
Jun 6, 2024288.00288.00284.00284.00283.90174,753
Jun 5, 2024290.00290.00280.24285.00284.90184,465
Jun 4, 2024283.00286.00282.00285.00284.90151,350
Jun 3, 2024285.00287.00284.00285.00284.90206,113
May 31, 2024281.00285.00281.00285.00284.90135,275
May 30, 2024282.00282.54280.00281.00280.91116,068
May 29, 2024281.00282.68280.00280.00279.91163,655
May 28, 2024286.00286.00281.90282.00281.91221,392
May 24, 2024283.00285.00282.00282.00281.9171,980
May 23, 2024288.00289.00284.00285.00284.90196,949
May 22, 2024285.00288.00284.00288.00287.90198,900
May 21, 2024287.00289.00286.00289.00288.90118,689
May 20, 2024289.00290.00288.00288.00287.90296,225
May 17, 2024289.00291.00287.00288.00287.90149,547
May 16, 2024289.00290.00288.35289.00288.9088,860
May 15, 2024290.00290.21288.00289.00288.901,642,869
May 14, 2024291.00292.00289.00289.00288.90243,655
May 13, 2024291.00293.00290.55291.00290.90250,824
May 10, 2024291.00293.00288.64292.00291.90128,155
May 9, 2024287.00291.00286.00291.00290.90193,887
May 8, 2024287.00289.00286.00287.00286.90177,648
May 7, 2024287.00289.00285.97287.00286.90293,759
May 3, 2024284.00285.00282.62285.00284.90180,088
May 2, 2024 4.1499996 Dividend
May 2, 2024281.00284.00281.00282.00281.91298,377
May 1, 2024286.00287.83284.00286.00285.86154,199
Apr 30, 2024288.00289.00286.00288.00287.86197,587
Apr 29, 2024287.00290.00285.55286.00285.86359,930
Apr 26, 2024283.00286.00282.50286.00285.86202,754
Apr 25, 2024282.00283.00280.52281.00280.86115,166
Apr 24, 2024282.00283.00280.52282.00281.86178,218
Apr 23, 2024282.00283.00280.00283.00282.86189,564
Apr 22, 2024279.00281.00277.45280.00279.87212,745
Apr 19, 2024276.00277.00275.00276.00275.87144,116
Apr 18, 2024278.00279.00276.00278.00277.8780,902
Apr 17, 2024275.00278.00273.36277.00276.87130,970

Related Tickers

JCH.L JPMorgan Claverhouse Investment Trust plc
730.00
0.00%
 
LWI.L Lowland Investment Company plc
125.00
+0.40%
 
EAT.L European Assets Trust PLC
78.40
-0.51%
 
SHRS.L Shires Income Plc
246.00
0.00%
 
NCYF.L CQS New City High Yield Fund Limited
50.40
-0.40%
 
HHI.L Henderson High Income Trust plc
166.00
-0.90%
 
SOI.L Schroder Oriental Income Fund Limited
253.00
-0.20%
 
POLN.L Pollen Street Group Limited
678.00
-2.31%
 
HINTl.XC
 
AEI.L abrdn Equity Income Trust plc
323.00
0.00%