Shares Magazine
286.00p+2.00 (+0.70%)22 Apr 2025, 16:35
Dunedin Income Growth Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 283.00p | 284.74p | 278.00p | 284.00p | 121,578 |
| Apr 16, 2025 | 282.00p | 284.00p | 280.15p | 284.00p | 112,667 |
| Apr 15, 2025 | 280.00p | 284.00p | 276.00p | 283.00p | 123,388 |
| Apr 14, 2025 | 281.00p | 281.00p | 275.07p | 279.00p | 159,422 |
| Apr 11, 2025 | 273.00p | 276.00p | 271.00p | 273.00p | 258,941 |
| Apr 10, 2025 | 276.00p | 280.10p | 271.00p | 273.00p | 106,874 |
| Apr 9, 2025 | 264.00p | 266.00p | 260.67p | 263.00p | 181,788 |
| Apr 8, 2025 | 265.00p | 273.68p | 263.64p | 268.00p | 191,429 |
| Apr 7, 2025 | 269.00p | 270.00p | 254.00p | 262.00p | 574,122 |
| Apr 4, 2025 | 283.00p | 285.00p | 272.00p | 274.00p | 430,407 |
| Apr 3, 2025 | 284.00p | 286.00p | 284.00p | 284.00p | 157,130 |
| Apr 2, 2025 | 285.00p | 288.00p | 284.00p | 288.00p | 210,855 |
| Apr 1, 2025 | 287.00p | 288.44p | 285.60p | 287.00p | 233,732 |
| Mar 31, 2025 | 284.00p | 286.40p | 283.00p | 286.00p | 180,014 |
| Mar 28, 2025 | 287.00p | 288.00p | 286.00p | 287.00p | 112,817 |
| Mar 27, 2025 | 285.00p | 288.00p | 284.00p | 288.00p | 144,674 |
| Mar 26, 2025 | 288.00p | 290.00p | 286.84p | 287.00p | 313,433 |
| Mar 25, 2025 | 287.00p | 290.00p | 284.90p | 288.00p | 303,710 |
| Mar 24, 2025 | 287.00p | 288.00p | 284.00p | 285.00p | 156,627 |
| Mar 21, 2025 | 288.00p | 290.00p | 286.25p | 288.00p | 240,612 |
| Mar 20, 2025 | 288.00p | 290.00p | 286.84p | 289.00p | 154,309 |
| Mar 19, 2025 | 287.00p | 289.00p | 285.15p | 288.00p | 188,981 |
| Mar 18, 2025 | 288.00p | 289.00p | 284.84p | 287.00p | 210,799 |
| Mar 17, 2025 | 283.00p | 287.30p | 282.30p | 287.00p | 259,204 |
| Mar 14, 2025 | 282.00p | 283.10p | 279.04p | 283.00p | 110,785 |
| Mar 13, 2025 | 280.00p | 283.00p | 279.21p | 281.00p | 196,082 |
| Mar 12, 2025 | 280.00p | 283.00p | 279.03p | 282.00p | 198,674 |
| Mar 11, 2025 | 283.00p | 284.00p | 279.20p | 280.00p | 162,835 |
| Mar 10, 2025 | 281.00p | 284.00p | 280.60p | 282.00p | 241,133 |
| Mar 7, 2025 | 281.00p | 283.00p | 280.00p | 282.00p | 209,193 |
| Mar 6, 2025 | 284.00p | 285.00p | 281.00p | 283.00p | 213,566 |
| Mar 5, 2025 | 285.00p | 286.00p | 284.00p | 284.00p | 239,069 |
| Mar 4, 2025 | 285.00p | 285.50p | 281.00p | 281.00p | 221,493 |
| Mar 3, 2025 | 284.00p | 286.77p | 283.00p | 286.00p | 331,066 |
| Feb 28, 2025 | 281.00p | 286.00p | 280.70p | 285.00p | 195,360 |
| Feb 27, 2025 | 284.00p | 285.00p | 281.00p | 282.00p | 368,517 |
| Feb 26, 2025 | 284.00p | 285.50p | 283.20p | 285.00p | 323,141 |
| Feb 25, 2025 | 282.00p | 283.00p | 279.90p | 282.00p | 212,335 |
| Feb 24, 2025 | 282.00p | 282.50p | 279.00p | 280.00p | 395,481 |
| Feb 21, 2025 | 280.00p | 283.00p | 278.91p | 282.00p | 282,364 |
| Feb 20, 2025 | 283.00p | 283.00p | 279.00p | 279.00p | 299,118 |
| Feb 19, 2025 | 282.00p | 283.00p | 281.00p | 281.00p | 202,538 |
| Feb 18, 2025 | 284.00p | 285.76p | 281.96p | 282.50p | 78,971 |
| Feb 17, 2025 | 284.00p | 285.00p | 281.76p | 285.00p | 147,714 |
| Feb 14, 2025 | 283.00p | 284.00p | 282.00p | 283.00p | 227,414 |
| Feb 13, 2025 | 283.00p | 283.45p | 281.00p | 283.00p | 252,578 |
| Feb 12, 2025 | 284.00p | 284.01p | 281.01p | 282.00p | 329,368 |
| Feb 11, 2025 | 282.00p | 283.26p | 281.00p | 282.00p | 316,875 |
| Feb 10, 2025 | 282.19p | 283.50p | 280.30p | 282.00p | 332,764 |
| Feb 7, 2025 | 283.00p | 285.00p | 281.00p | 281.00p | 440,378 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,567.00 | 7.33 |
| THG PLC | 29.04 | 4.24 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Ip Group PLC | 41.75 | 3.34 |
| Pollen Street Group Limited | 700.00 | 3.24 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |