XLON:ADIG
Aberdeen Diversified Income And Growth Stock Price (Quote)
£76.80
+0.1000 (+0.130%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £70.29 | £77.00 | Thursday, 2nd May 2024 ADIG.L stock ended at £76.80. This is 0.130% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.522% from a day low at £76.60 to a day high of £77.00. |
| 90 days | £70.29 | £81.60 | |
| 52 weeks | £70.29 | £88.40 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £76.91 | £77.00 | £76.60 | £76.80 | 294 856 |
| May 01, 2024 | £76.40 | £77.00 | £76.40 | £76.70 | 486 670 |
| Apr 30, 2024 | £77.00 | £77.00 | £75.60 | £76.40 | 1 497 303 |
| Apr 29, 2024 | £75.88 | £77.00 | £75.00 | £76.20 | 849 332 |
| Apr 26, 2024 | £75.36 | £76.00 | £75.20 | £76.00 | 225 087 |
| Apr 25, 2024 | £75.00 | £75.80 | £75.00 | £75.60 | 173 851 |
| Apr 24, 2024 | £75.00 | £75.80 | £74.40 | £75.60 | 504 824 |
| Apr 23, 2024 | £76.00 | £76.00 | £74.60 | £75.20 | 490 779 |
| Apr 22, 2024 | £74.12 | £75.00 | £74.00 | £75.00 | 1 301 021 |
| Apr 19, 2024 | £73.59 | £75.00 | £73.20 | £74.60 | 566 402 |
| Apr 18, 2024 | £73.44 | £74.40 | £72.80 | £74.40 | 369 460 |
| Apr 17, 2024 | £73.80 | £74.60 | £72.58 | £74.40 | 178 292 |
| Apr 16, 2024 | £74.60 | £75.00 | £72.50 | £74.20 | 454 137 |
| Apr 15, 2024 | £72.92 | £74.87 | £72.92 | £74.60 | 333 600 |
| Apr 12, 2024 | £74.40 | £74.80 | £73.55 | £74.60 | 593 694 |
| Apr 11, 2024 | £74.00 | £75.00 | £72.80 | £74.40 | 420 574 |
| Apr 10, 2024 | £74.80 | £74.80 | £72.80 | £74.00 | 861 534 |
| Apr 09, 2024 | £74.00 | £74.60 | £72.20 | £73.20 | 544 040 |
| Apr 08, 2024 | £71.00 | £74.54 | £71.00 | £73.00 | 1 637 605 |
| Apr 05, 2024 | £71.00 | £71.80 | £70.29 | £71.20 | 617 089 |
| Apr 04, 2024 | £72.10 | £72.80 | £71.00 | £72.20 | 501 349 |
| Apr 03, 2024 | £72.80 | £73.00 | £71.20 | £72.40 | 708 124 |
| Apr 02, 2024 | £72.00 | £72.00 | £72.00 | £72.00 | 0 |
| Mar 28, 2024 | £71.00 | £72.08 | £71.00 | £72.00 | 958 836 |
| Mar 27, 2024 | £71.75 | £72.20 | £71.40 | £71.60 | 488 359 |
