Advertisement
U.S. Markets open in 9 hrs 5 mins
S&P Futures
5,849.00 +11.25 (+0.19%) Dow Futures
42,677.00 -61.00 (-0.14%) Nasdaq Futures
20,317.75 +97.25 (+0.48%) Russell 2000 Futures
2,227.90 +1.20 (+0.05%) Crude Oil
71.68 +0.91 (+1.29%) Gold
2,736.30 +6.90 (+0.25%)
Dunedin Income Growth Investment Trust PLC (DIG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:35PM BST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | - | - | - | - | - | - |
| Oct 23, 2024 | 282.00 | 283.35 | 279.00 | 279.00 | 279.00 | 218,209 |
| Oct 22, 2024 | 283.00 | 283.00 | 281.00 | 281.00 | 281.00 | 83,360 |
| Oct 21, 2024 | 286.00 | 286.00 | 281.50 | 284.00 | 284.00 | 277,483 |
| Oct 18, 2024 | 284.00 | 286.00 | 283.00 | 283.00 | 283.00 | 307,208 |
| Oct 17, 2024 | 283.00 | 285.00 | 280.95 | 284.00 | 284.00 | 274,036 |
| Oct 16, 2024 | 278.09 | 282.30 | 279.00 | 282.00 | 282.00 | 259,089 |
| Oct 15, 2024 | 281.00 | 282.00 | 277.00 | 278.00 | 278.00 | 296,437 |
| Oct 14, 2024 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 240,602 |
| Oct 11, 2024 | 280.00 | 282.00 | 278.20 | 280.00 | 280.00 | 250,667 |
| Oct 10, 2024 | 282.00 | 283.00 | 280.00 | 281.00 | 281.00 | 207,100 |
| Oct 09, 2024 | 282.00 | 282.75 | 280.40 | 282.00 | 282.00 | 105,496 |
| Oct 08, 2024 | 282.00 | 284.00 | 280.50 | 281.00 | 281.00 | 168,942 |
| Oct 07, 2024 | 283.00 | 285.00 | 282.44 | 284.00 | 284.00 | 234,252 |
| Oct 04, 2024 | 286.00 | 287.00 | 282.89 | 284.00 | 284.00 | 404,430 |
| Oct 03, 2024 | 286.00 | 286.64 | 284.00 | 284.00 | 284.00 | 173,040 |
| Oct 02, 2024 | 285.00 | 288.00 | 283.00 | 287.00 | 287.00 | 167,843 |
| Oct 01, 2024 | 285.00 | 286.00 | 283.00 | 283.00 | 283.00 | 250,200 |
| Sep 30, 2024 | 285.00 | 289.00 | 283.87 | 284.00 | 284.00 | 193,653 |
| Sep 27, 2024 | 283.00 | 288.00 | 283.00 | 286.00 | 286.00 | 173,567 |
| Sep 26, 2024 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 297,862 |
| Sep 25, 2024 | 284.00 | 285.00 | 280.58 | 281.00 | 281.00 | 342,097 |
| Sep 24, 2024 | 285.00 | 287.10 | 282.00 | 283.00 | 283.00 | 247,098 |
| Sep 23, 2024 | 284.00 | 285.70 | 282.00 | 284.00 | 284.00 | 136,540 |
| Sep 20, 2024 | 286.00 | 288.00 | 282.00 | 285.00 | 285.00 | 341,817 |
| Sep 19, 2024 | 287.00 | 289.00 | 286.00 | 287.00 | 287.00 | 244,203 |
| Sep 18, 2024 | 286.00 | 286.38 | 283.00 | 284.00 | 284.00 | 207,349 |
| Sep 17, 2024 | 286.00 | 288.00 | 285.00 | 286.00 | 286.00 | 233,768 |
| Sep 16, 2024 | 284.00 | 287.00 | 284.00 | 284.00 | 284.00 | 255,782 |
| Sep 13, 2024 | 283.00 | 286.00 | 282.00 | 284.00 | 284.00 | 193,585 |
| Sep 12, 2024 | 285.00 | 285.00 | 282.00 | 282.00 | 282.00 | 295,839 |
| Sep 11, 2024 | 278.00 | 283.00 | 278.00 | 282.00 | 282.00 | 195,942 |
| Sep 10, 2024 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 202,648 |
| Sep 09, 2024 | 280.00 | 283.00 | 279.00 | 281.00 | 281.00 | 290,559 |
| Sep 06, 2024 | 280.00 | 283.00 | 279.00 | 279.00 | 279.00 | 436,103 |
| Sep 05, 2024 | 283.00 | 285.00 | 281.00 | 281.00 | 281.00 | 482,855 |
| Sep 04, 2024 | 283.00 | 284.00 | 281.02 | 283.00 | 283.00 | 296,336 |
| Sep 03, 2024 | 290.00 | 290.50 | 284.00 | 285.00 | 285.00 | 719,732 |
| Sep 02, 2024 | 289.00 | 291.36 | 288.00 | 289.50 | 289.50 | 181,182 |
| Aug 30, 2024 | 290.00 | 291.52 | 288.00 | 290.00 | 290.00 | 354,374 |
| Aug 29, 2024 | 287.00 | 290.00 | 286.20 | 290.00 | 290.00 | 159,653 |
| Aug 28, 2024 | 288.00 | 288.00 | 286.79 | 287.50 | 287.50 | 127,598 |
| Aug 27, 2024 | 289.00 | 290.00 | 286.00 | 286.00 | 286.00 | 281,457 |
| Aug 23, 2024 | 285.00 | 287.50 | 284.40 | 287.00 | 287.00 | 175,248 |
| Aug 22, 2024 | 285.00 | 288.00 | 285.00 | 285.00 | 285.00 | 205,334 |
| Aug 21, 2024 | 284.00 | 287.00 | 283.00 | 285.00 | 285.00 | 149,782 |
| Aug 20, 2024 | 286.00 | 289.00 | 284.00 | 284.00 | 284.00 | 72,935 |
| Aug 19, 2024 | 285.00 | 287.00 | 284.47 | 286.00 | 286.00 | 81,001 |
| Aug 16, 2024 | 286.00 | 288.00 | 284.00 | 286.00 | 286.00 | 260,697 |
| Aug 15, 2024 | 283.00 | 288.10 | 283.00 | 286.00 | 286.00 | 209,763 |
| Aug 14, 2024 | 286.00 | 287.00 | 283.00 | 283.00 | 283.00 | 191,850 |
| Aug 13, 2024 | 283.00 | 286.00 | 281.00 | 282.00 | 282.00 | 188,738 |
| Aug 12, 2024 | 283.00 | 286.00 | 282.20 | 286.00 | 286.00 | 153,400 |
| Aug 09, 2024 | 283.00 | 284.50 | 280.20 | 284.00 | 284.00 | 166,013 |
| Aug 08, 2024 | 279.00 | 283.00 | 278.30 | 283.00 | 283.00 | 59,173 |
| Aug 07, 2024 | 282.00 | 283.13 | 280.84 | 281.00 | 281.00 | 62,958 |
| Aug 06, 2024 | 279.00 | 283.00 | 276.00 | 278.00 | 278.00 | 151,625 |
| Aug 05, 2024 | 281.00 | 281.00 | 274.00 | 278.00 | 278.00 | 222,892 |
| Aug 02, 2024 | 291.00 | 292.50 | 284.00 | 285.00 | 285.00 | 114,927 |
| Aug 01, 2024 | 292.00 | 297.00 | 291.64 | 295.00 | 295.00 | 152,154 |
| Jul 31, 2024 | 296.00 | 298.00 | 295.05 | 297.00 | 297.00 | 149,561 |
| Jul 30, 2024 | 293.00 | 294.55 | 290.48 | 294.00 | 294.00 | 132,790 |
| Jul 29, 2024 | 290.00 | 295.00 | 288.80 | 294.00 | 294.00 | 200,578 |
| Jul 26, 2024 | 286.00 | 291.00 | 283.20 | 290.00 | 290.00 | 177,049 |
| Jul 25, 2024 | 282.00 | 286.00 | 281.20 | 286.00 | 286.00 | 105,922 |
| Jul 24, 2024 | 286.00 | 287.48 | 284.00 | 285.00 | 285.00 | 144,024 |
| Jul 23, 2024 | 289.00 | 291.00 | 286.20 | 288.00 | 288.00 | 183,218 |
| Jul 22, 2024 | 291.00 | 292.78 | 288.29 | 292.00 | 292.00 | 115,816 |
| Jul 19, 2024 | 290.00 | 297.00 | 287.30 | 289.00 | 289.00 | 76,272 |
| Jul 18, 2024 | 289.00 | 292.00 | 289.00 | 291.00 | 291.00 | 103,301 |
| Jul 17, 2024 | 289.00 | 291.00 | 287.22 | 290.00 | 290.00 | 168,039 |
| Jul 16, 2024 | 289.00 | 290.00 | 285.00 | 290.00 | 290.00 | 171,899 |
| Jul 15, 2024 | 289.00 | 293.00 | 287.25 | 288.00 | 288.00 | 240,009 |
| Jul 12, 2024 | 289.00 | 291.00 | 288.00 | 290.00 | 290.00 | 249,667 |
| Jul 11, 2024 | 286.00 | 289.00 | 285.15 | 289.00 | 289.00 | 218,158 |
| Jul 10, 2024 | 283.00 | 286.00 | 282.22 | 284.00 | 284.00 | 150,472 |
| Jul 09, 2024 | 285.00 | 286.00 | 282.00 | 282.00 | 282.00 | 204,705 |
| Jul 08, 2024 | 285.00 | 286.00 | 282.00 | 286.00 | 286.00 | 209,534 |
| Jul 05, 2024 | 283.00 | 287.00 | 282.55 | 283.00 | 283.00 | 220,915 |
| Jul 04, 2024 | 284.00 | 285.00 | 280.20 | 281.00 | 281.00 | 218,904 |
| Jul 03, 2024 | 280.00 | 284.00 | 280.00 | 281.00 | 281.00 | 120,905 |
| Jul 02, 2024 | 281.00 | 283.00 | 279.00 | 281.00 | 281.00 | 219,378 |
| Jul 01, 2024 | 284.00 | 286.00 | 280.00 | 281.00 | 281.00 | 231,614 |
| Jun 28, 2024 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | 129,123 |
| Jun 27, 2024 | 281.00 | 284.00 | 281.00 | 282.00 | 282.00 | 252,219 |
| Jun 26, 2024 | 285.00 | 285.00 | 281.00 | 282.00 | 282.00 | 176,296 |
| Jun 25, 2024 | 286.00 | 286.34 | 282.00 | 283.00 | 283.00 | 190,808 |
| Jun 24, 2024 | 286.00 | 288.00 | 282.00 | 285.00 | 285.00 | 170,052 |
| Jun 21, 2024 | 282.00 | 285.00 | 280.00 | 285.00 | 285.00 | 196,195 |
| Jun 20, 2024 | 284.00 | 285.00 | 280.03 | 285.00 | 285.00 | 213,701 |
| Jun 19, 2024 | 281.00 | 282.00 | 279.00 | 281.00 | 281.00 | 106,782 |
| Jun 18, 2024 | 283.00 | 283.00 | 278.10 | 280.00 | 280.00 | 271,896 |
| Jun 17, 2024 | 282.00 | 282.20 | 278.00 | 280.00 | 280.00 | 261,031 |
| Jun 14, 2024 | 281.00 | 284.00 | 279.10 | 282.00 | 282.00 | 105,660 |
| Jun 13, 2024 | 281.00 | 283.34 | 280.00 | 282.00 | 282.00 | 468,526 |
| Jun 12, 2024 | 281.00 | 284.00 | 280.00 | 284.00 | 284.00 | 396,232 |
| Jun 11, 2024 | 281.00 | 282.52 | 278.54 | 280.00 | 280.00 | 77,029 |
| Jun 10, 2024 | 281.00 | 283.00 | 278.25 | 281.00 | 281.00 | 379,678 |
| Jun 07, 2024 | 284.00 | 286.20 | 283.45 | 284.00 | 284.00 | 100,669 |
| Jun 06, 2024 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 174,753 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.