Aberdeen Diversified Income and Growth Trust Share Price (ADIG) - Buy ADIG Shares

View your Watch List Add ADIG to your Watch List
Time period:    Moving average:     Compare to: 
Aberdeen Diversified Income and Growth Trust (ADIG) share price history chart
Current Price:  
119.00p
on 18-08-2017 at 16:52:01
Change:   0.25p fall 0.21 %
Buy:   120.00p
Sell:   119.00p
   
Aberdeen Diversified Income and Growth Trust (ADIG, ADIG.L, LON:ADIG) Price Details (LSE MAIN Listed Equity)
Last Trade: 16,766 at 119.00p Days Range: 119.00 - 119.50p
Day's Volume: 43,743 52wk Range: 102.62 - 121.75p
Last Close: 119.00p Market Capitalisation:* £ 392.70 m
Open: 119.25p VWAP: 119.15p
ISIN: GB0001297562 Shares in Issue: 330.00 m
Sector:  Equity Investment Instruments    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Unknown16766119.00p1723077205478215Uncrossing Trade16:35:20 - 18/08
Buy429119.50p1723077205473268Automated Trade16:28:40 - 18/08
Sell976119.25p1723077205472627Automated Trade16:27:06 - 18/08
Sell404119.00p1723077205470366Automated Trade16:20:21 - 18/08
Sell1800119.00p1723077205466572Automated Trade16:04:45 - 18/08
Buy897119.25p1723077205465135Automated Trade15:56:00 - 18/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
18 Aug 2017 (Fri) 119.25 119.50 119.00 119.00 43,743
17 Aug 2017 (Thu) 119.25 120.25 119.00 119.25 67,278
16 Aug 2017 (Wed) 120.25 120.25 119.25 119.75 14,915
15 Aug 2017 (Tue) 118.25 119.75 118.25 118.75 115,227
14 Aug 2017 (Mon) 118.50 119.00 117.75 118.50 9,075
11 Aug 2017 (Fri) 117.50 118.25 116.75 118.25 52,986
10 Aug 2017 (Thu) 118.25 118.75 117.75 118.00 75,236
9 Aug 2017 (Wed) 119.00 119.25 118.00 119.25 40,669
8 Aug 2017 (Tue) 119.00 120.50 119.00 119.38 16,412
7 Aug 2017 (Mon) 119.00 119.50 119.00 119.00 43,274
4 Aug 2017 (Fri) 120.25 120.25 118.75 119.50 44,182
3 Aug 2017 (Thu) 119.00 120.00 118.75 119.00 36,675
2 Aug 2017 (Wed) 118.75 119.50 118.75 118.75 13,916
1 Aug 2017 (Tue) 119.75 119.75 118.75 119.25 59,769
31 Jul 2017 (Mon) 118.50 118.75 118.50 118.50 7,758
28 Jul 2017 (Fri) 119.00 120.00 118.25 119.12 60,824
27 Jul 2017 (Thu) 119.75 120.50 119.50 119.50 16,765
21 Jul 2017 (Fri) 119.50 120.75 119.50 120.75 214,383
20 Jul 2017 (Thu) 120.50 120.75 119.50 120.00 118,635
19 Jul 2017 (Wed) 119.75 120.50 119.00 120.00 20,107

FTSE 100 Latest

ValueChange
7,323.9863.89  % fall
 

SSL