Share Name Share Symbol Market Type Share ISIN Share Description
Abdn.NW.Dwn LSE:ABD London Ordinary Share GB00BBM56V29 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.75p -0.95% 181.75p 181.75p 182.50p 182.00p 181.50p 182.00p 37,915.00 16:21:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 7.0 5.2 4.1 44.8 219.96

Abdn.NW.Dwn (ABD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016181.75-1.75-0.95%181.518237,915
01 Dec 2016183.5-1.50-0.81%182184.5142,545
30 Nov 2016185+1.00+0.54%18518529,469
29 Nov 2016184-1.50-0.81%183188.2585,545
28 Nov 2016185.5+0.25+0.13%184185.576,809
25 Nov 2016185.25+3.00+1.65%184185.2539,081
24 Nov 2016182.25-3.75-2.02%182.2518392,642
23 Nov 20161860.000.00%18318650,662
22 Nov 2016186+4.25+2.34%18518660,446
21 Nov 2016181.75-2.75-1.49%181.7518523,284
18 Nov 2016184.5+1.50+0.82%182184.7517,498
17 Nov 2016183-0.50-0.27%183188.512,195
16 Nov 2016183.5-2.50-1.34%182.5183.5118,362
15 Nov 2016186+2.50+1.36%185.518797,106
14 Nov 2016183.5-0.25-0.14%182183.5100,644
11 Nov 2016183.75-6.25-3.29%181.5186.542,228
10 Nov 2016190-0.25-0.13%187.5192.580,102
09 Nov 2016190.25-3.50-1.81%187190.2596,136
08 Nov 2016193.75-0.25-0.13%192193.7584,129
07 Nov 2016194+2.50+1.31%1921949,017
04 Nov 2016191.5-1.50-0.78%189191.552,669
03 Nov 2016193-2.50-1.28%192193102,793
Download more Abdn.NW.Dwn Historical Data

Abdn.NW.Dwn (ABD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week184.00188.25181.50184.327429k143k75k-2.25-1.22%
1 Month191.50194.00181.50185.97449k143k66k-9.75-5.09%
3 Months183.00201.00177.00189.65809k161k73k-1.25-0.68%
6 Months153.00201.00151.00180.88500298k82k28.7518.79%
1 Year152.50201.00128.25162.36500329k91k29.2519.18%
3 Years168.50204.00128.25167.98170329k87k13.257.86%
5 Years148.00210.00128.25168.99320481k58k33.7522.80%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:33 V: D:20161203 13:46:20