Abrdn Diversified Income And Growth Plc (ADIG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.0989010989 | 45.5 | 47 | 44 | 799060 | 45.1886809 | DE |
| 4 | -37.8 | -45.652173913 | 82.8 | 83.2 | 44 | 874062 | 51.60693111 | DE |
| 12 | -31 | -40.7894736842 | 76 | 83.2 | 44 | 603401 | 65.96711436 | DE |
| 26 | -33.6 | -42.7480916031 | 78.6 | 83.2 | 44 | 665145 | 71.51743725 | DE |
| 52 | -36 | -44.4444444444 | 81 | 88 | 44 | 556141 | 74.90698356 | DE |
| 156 | -54.6 | -54.8192771084 | 99.6 | 104 | 44 | 456192 | 86.43186002 | DE |
| 260 | -64.5 | -58.904109589 | 109.5 | 116 | 44 | 481358 | 91.30169917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 45 | -0.2 | -0.44 | 45.4 | 46 | 44 | 871998 |
| 1721406600 | 45.2 | 0.2 | 0.44 | 44.9 | 45.3 | 44.9 | 756389 |
| 1721320200 | 45 | 0.1 | 0.22 | 44.9 | 45.9 | 44 | 345305 |
| 1721233800 | 44.9 | -0.2 | -0.44 | 45 | 45.1 | 44.8 | 947544 |
| 1721147400 | 45.1 | -0.4 | -0.88 | 45.1 | 45.4 | 45 | 689294 |
| 1721061000 | 45.5 | 0.1 | 0.22 | 45.5 | 47 | 44.8 | 1256768 |
| 1720801800 | 45.4 | -0.3 | -0.66 | 44.6 | 45.9 | 44.6 | 3155991 |
| 1720715400 | 45.7 | 0.5 | 1.11 | 45.2 | 46 | 44.3 | 1865193 |
| 1720629000 | 45.2 | 0 | 0.00 | 45.4 | 45.4 | 44.4 | 569679 |
| 1720542600 | 45.2 | -0.8 | -1.74 | 45.8 | 45.8 | 45.1 | 482688 |
| 1720456200 | 46 | 0.9 | 2.00 | 45 | 46 | 45 | 917316 |
| 1720197000 | 45.1 | -0.9 | -1.96 | 46.1 | 46.1 | 44.9 | 1019893 |
| 1720110600 | 46 | 0.5 | 1.10 | 45.6 | 46.8 | 44.9 | 563887 |
| 1720024200 | 45.5 | -37.3 | -45.05 | 54 | 54 | 44 | 1920952 |
| 1719937800 | 82.8 | 1 | 1.22 | 82.8 | 82.8 | 81 | 408381 |
| 1719851400 | 81.8 | 1.8 | 2.25 | 82 | 82 | 80.8 | 593052 |
| 1719592200 | 80 | 0 | 0.00 | 81.4 | 82.6 | 80 | 359577 |
| 1719505800 | 80 | -2.8 | -3.38 | 81.8 | 81.8 | 80 | 439087 |
| 1719419400 | 82.8 | 0.4 | 0.49 | 81.6 | 82.8 | 81.6 | 301883 |
| 1719333000 | 82.4 | 1 | 1.23 | 81.6 | 82.4 | 81.6 | 459495 |
| 1719246600 | 81.4 | -1.6 | -1.93 | 82.8 | 83.2 | 81.4 | 428865 |
| 1718987400 | 83 | 0.6 | 0.73 | 83 | 83 | 81.6 | 372181 |
| 1718901000 | 82.4 | 0 | 0.00 | 83 | 83 | 82.2 | 1690300 |
| 1718814600 | 82.4 | -0.2 | -0.24 | 82.4 | 83 | 82.4 | 499255 |
| 1718728200 | 82.6 | 1.3 | 1.60 | 82.4 | 83 | 81.2 | 976678 |
| 1718641800 | 81.3 | -0.1 | -0.12 | 81.3 | 81.3 | 81.3 | 382699 |
| 1718382600 | 81.4 | -0.4 | -0.49 | 81.4 | 81.6 | 81.4 | 206031 |
| 1718296200 | 81.8 | -0.4 | -0.49 | 81.8 | 81.8 | 81.8 | 867927 |
| 1718209800 | 82.2 | 0.4 | 0.49 | 82.2 | 82.2 | 82.2 | 171238 |
| 1718123400 | 81.8 | 1.4 | 1.74 | 80.6 | 81.8 | 80.6 | 487588 |
| 1718037000 | 80.4 | -1 | -1.23 | 80.4 | 80.4 | 80.4 | 122562 |
| 1717777800 | 81.4 | 0.4 | 0.49 | 81.8 | 81.8 | 81.4 | 251838 |
| 1717691400 | 81 | -0.4 | -0.49 | 81.6 | 81.8 | 81 | 560061 |
| 1717605000 | 81.4 | -0.1 | -0.12 | 81 | 81.4 | 81 | 151675 |
| 1717518600 | 81.5 | 0.3 | 0.37 | 81.5 | 81.5 | 81.5 | 220419 |
| 1717432200 | 81.2 | -0.6 | -0.73 | 81 | 81.4 | 81 | 120873 |
| 1717173000 | 81.8 | 1.2 | 1.49 | 81.8 | 81.8 | 81.8 | 280486 |
| 1717086600 | 80.6 | -0.4 | -0.49 | 81.4 | 81.4 | 80.6 | 282897 |
| 1717000200 | 81 | 0.2 | 0.25 | 81 | 81 | 81 | 104303 |
| 1716913800 | 80.8 | -0.2 | -0.25 | 81.2 | 82 | 80.4 | 647884 |
| 1716568200 | 81 | 0.2 | 0.25 | 81.4 | 81.4 | 81 | 315634 |
| 1716481800 | 80.8 | 0 | 0.00 | 81 | 81.2 | 80.8 | 296478 |
| 1716395400 | 80.8 | 0.2 | 0.25 | 80.8 | 80.8 | 80.8 | 523061 |
| 1716309000 | 80.6 | -0.4 | -0.49 | 80.6 | 80.6 | 80.6 | 291583 |
| 1716222600 | 81 | 0.6 | 0.75 | 81 | 81 | 81 | 471565 |
| 1715963400 | 80.4 | 0 | 0.00 | 81.4 | 81.4 | 80.4 | 233913 |
| 1715877000 | 80.4 | -0.8 | -0.99 | 80.4 | 80.4 | 80.4 | 224390 |
| 1715790600 | 81.2 | 1 | 1.25 | 79.8 | 81.2 | 79.8 | 377449 |
| 1715704200 | 80.2 | 0 | 0.00 | 80.2 | 80.2 | 80 | 609604 |
| 1715617800 | 80.2 | 0.2 | 0.25 | 80.2 | 80.2 | 80.2 | 572493 |
| 1715358600 | 80 | 0 | 0.00 | 79.8 | 81.4 | 79.8 | 472290 |
| 1715272200 | 80 | 0.2 | 0.25 | 79.8 | 80.6 | 79.8 | 430926 |
| 1715185800 | 79.8 | 2 | 2.57 | 80 | 80 | 78.4 | 420060 |
| 1715099400 | 77.8 | 0.6 | 0.78 | 79 | 80 | 77.8 | 530439 |
| 1714753800 | 77.2 | 0.4 | 0.52 | 76.6 | 78.6 | 76.6 | 621121 |
| 1714667400 | 76.8 | 0.1 | 0.13 | 76.6 | 77 | 76.6 | 294856 |
| 1714581000 | 76.7 | 0.3 | 0.39 | 76.4 | 77 | 76.4 | 486665 |
| 1714494600 | 76.4 | 0.2 | 0.26 | 77 | 77 | 76.4 | 1097303 |
| 1714408200 | 76.2 | 0.2 | 0.26 | 76 | 77 | 76 | 849290 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
