Aberdeen Diversified Income and Growth Trust (ADIG)

Sector: Investment Firms     Index: FTSE Small Cap
0.42%
0.50p
118.75p
17:30 23/11/17
118.75p
17:30 23/11/17
DAILY VARIATION
0.42%
0.50p
VOLUME
347,714
No results
REAL TIME BATS
118.25p
17:36 23/11/17
0.85%
1.00p
DATA
52 Week High
123.50p
52 Week Low
102.63p
Shares Issued
328.55m
Market Cap
£390.16m
RiskGrade
n/a
Beta
0.56
MENU

Share Price & RiskGrade History

slide to see more
Date Closing price Open High Low Volume RiskGrade
23-Nov-17 118.75p 118.25p 118.75p 117.50p 347,714 n/a
22-Nov-17 118.25p 117.00p 118.25p 117.00p 120,374 52
21-Nov-17 117.00p 117.00p 118.00p 116.50p 203,500 50
20-Nov-17 116.75p 117.75p 117.75p 116.50p 147,225 51
17-Nov-17 117.00p 116.75p 117.75p 116.75p 254,348 52
16-Nov-17 117.00p 116.00p 117.25p 115.99p 272,991 52
15-Nov-17 116.50p 116.00p 116.88p 115.75p 2,150,910 53
14-Nov-17 117.00p 117.50p 117.50p 116.00p 310,985 53
13-Nov-17 116.00p 117.25p 118.50p 116.00p 511,592 53
10-Nov-17 117.00p 117.00p 118.25p 116.75p 189,461 52
09-Nov-17 117.00p 118.00p 119.00p 117.00p 260,022 53
08-Nov-17 118.25p 118.50p 119.25p 118.00p 439,100 52
07-Nov-17 119.00p 119.00p 120.00p 118.50p 422,797 52
06-Nov-17 119.00p 119.00p 120.00p 119.00p 275,600 53
03-Nov-17 119.00p 119.25p 120.75p 119.00p 210,929 53
02-Nov-17 120.00p 118.25p 120.75p 118.00p 404,226 53
01-Nov-17 118.50p 118.25p 118.83p 118.00p 198,202 51
31-Oct-17 118.00p 118.25p 119.25p 117.75p 267,113 51
30-Oct-17 118.50p 118.00p 119.25p 118.00p 191,368 52
27-Oct-17 118.00p 117.75p 119.25p 117.75p 271,371 52
26-Oct-17 117.75p 118.75p 119.00p 117.50p 228,418 53
25-Oct-17 118.25p 118.50p 119.31p 117.75p 298,593 53
24-Oct-17 118.75p 118.75p 120.25p 118.75p 300,976 54
23-Oct-17 118.75p 120.00p 120.25p 117.94p 396,054 55
20-Oct-17 119.00p 120.25p 120.25p 118.42p 236,759 55
19-Oct-17 118.50p 119.50p 120.30p 118.50p 275,287 56