Abrdn Diversified Income And Growth Plc Historical Data - ADIG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Abrdn Diversified Income And Growth Plc (ADIG)
Abrdn Diversified Income And Growth Plc (ADIG) Historical

Abrdn Diversified Income And Growth Plc (ADIG)

76.00

0.40

(0.53%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	2.7027027027	74	76	73.2	536612	75.10127552	DE
4	4	5.55555555556	72	76	70.4	637991	73.58638475	DE
12	-2	-2.5641025641	78	81.2	70.4	741062	74.89767601	DE
26	-1	-1.2987012987	77	85.4	70.4	643203	76.58601025	DE
52	-10	-11.6279069767	86	88.4	70.4	498880	79.04501063	DE
156	-19.2	-20.1680672269	95.2	104	70.4	464828	89.68106571	DE
260	-38.5	-33.6244541485	114.5	117	66.6	476907	93.73425221	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	76	0.4	0.53	76	76	76	207597
1714062600	75.6	0	0.00	75	75.8	75	173851
1713976200	75.6	0.4	0.53	75.2	75.6	75	504824
1713889800	75.2	0.2	0.27	75	75.4	75	455421
1713803400	75	0.4	0.54	75	75	74	982563
1713544200	74.6	0.2	0.27	74	75	73.2	566402
1713457800	74.4	0	0.00	74.2	74.4	74.2	369460
1713371400	74.4	0.2	0.27	73.8	74.6	73	178292
1713285000	74.2	-0.4	-0.54	74.6	75	73.4	446425
1713198600	74.6	0	0.00	74	74.6	73.8	332308
1712939400	74.6	0.2	0.27	74.4	74.8	73.6	593614
1712853000	74.4	0.4	0.54	74	74.4	73.2	395702
1712766600	74	0.8	1.09	74	74.4	72.8	861534
1712680200	73.2	0.2	0.27	73.6	74	72.2	543134
1712593800	73	1.8	2.53	71	74	71	1687605
1712334600	71.2	-1	-1.39	71	71.2	70.4	617060
1712248200	72.2	-0.2	-0.28	71	72.2	71	501349
1712161800	72.4	0.2	0.28	71.2	72.4	71.2	595724
1712075400	72.2	0.2	0.28	72	73.4	71.2	1678575
1711647000	72	0.4	0.56	71	72	71	890687
1711560600	71.6	-0.2	-0.28	71.4	71.6	71.4	483359
1711474200	71.8	0.2	0.28	72	72	71.4	1086948
1711387800	71.6	-0.8	-1.10	72	73	71.6	460284
1711128600	72.4	0.2	0.28	72.2	72.6	72.2	495430
1711042200	72.2	-0.4	-0.55	73	73	71.4	759793
1710955800	72.6	0.4	0.55	72.8	72.8	72	1215106
1710869400	72.2	-1.2	-1.63	72.6	73	72.2	1840920
1710783000	73.4	0.4	0.55	73	74.2	73	530899
1710523800	73	0.8	1.11	73	73	73	592615
1710437400	72.2	0	0.00	73.4	74.2	72.2	465688
1710351000	72.2	-1	-1.37	72.6	73.2	72.2	758877
1710264600	73.2	-0.8	-1.08	73.6	74.2	73	1744313
1710178200	74	-0.4	-0.54	74.2	74.6	73.8	908216
1709919000	74.4	-0.8	-1.06	75	75.8	74.4	655481
1709832600	75.2	-1.3	-1.70	75.4	76	74.6	500238
1709746200	76.5	0.3	0.39	77	77	76	251197
1709659800	76.2	-0.4	-0.52	76.2	76.6	76	621129
1709573400	76.6	-0.2	-0.26	77.6	77.6	76.4	437424
1709314200	76.8	-0.2	-0.26	77.4	77.4	76.8	405782
1709227800	77	0	0.00	77.4	77.4	76.8	1531612
1709141400	77	0.6	0.79	76.4	77	76.4	489826
1709055000	76.4	0	0.00	77	77	76.4	492752
1708968600	76.4	-0.6	-0.78	76	76.4	76	829895
1708709400	77	0.8	1.05	79.6	79.6	76.4	942755
1708623000	76.2	0.2	0.26	75.6	78	75.2	676565
1708536600	76	-0.5	-0.65	77	77.2	75	1174282
1708450200	76.5	-0.9	-1.16	76.2	77	76.2	2485647
1708363800	77.4	-0.6	-0.77	77.8	77.8	76.2	884713
1708104600	78	0.6	0.78	77.2	78	76.4	923833
1708018200	77.4	0.2	0.26	77.6	77.6	77.4	1384757
1707931800	77.2	-2.8	-3.50	77.2	77.2	77.2	175461
1707845400	80	1.1	1.39	78.2	80	77.4	1295300
1707759000	78.9	-1.1	-1.38	81	81	78	475070
1707499800	80	2	2.56	78.2	81	78.2	560763
1707413400	78	0	0.00	78	78	78	542645
1707327000	78	-0.8	-1.02	78.2	78.2	78	358141
1707240600	78.8	0.4	0.51	78.6	81.2	78.6	376032
1707154200	78.4	0.4	0.51	78	79.8	78	474231
1706895000	78	-1.4	-1.76	78	78	78	319085
1706808600	79.4	-0.7	-0.87	78	79.4	76.4	790015
1706722200	80.1	-1.5	-1.84	79.6	80.1	78.8	344085
1706635800	81.6	2	2.51	79.2	81.6	79.2	631725
1706549400	79.6	-1.2	-1.49	79	79.6	79	232313

Abrdn Diversified Income...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions