Share Name Share Symbol Market Type Share ISIN Share Description
Aberdeen New Dawn Investment Trust 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
  +3.125p +1.45% 218.125p 217.50p 218.75p 217.75p 216.00p 216.00p 69,724 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 7.0 5.2 4.1 53.7 257.81

Aberdeen New Dawn (ABD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 May 2017215+2.25+1.06%212.5000121660,938
18 May 2017212.75001-3.75-1.73%212.5000121446,472
17 May 2017216.5-1.50-0.69%214.7521767,128
16 May 2017218+0.50+0.23%218219.2499882,162
15 May 2017217.5-0.50-0.23%215.25218.9999872,014
12 May 2017218+2.50+1.16%21621825,286
11 May 2017215.5+0.75+0.35%213.75215.5213,152
10 May 2017214.75+0.75+0.35%21421569,744
09 May 2017214+0.50+0.23%213.00001214.5115,635
08 May 2017213.5+1.00+0.47%212.5000121494,554
05 May 2017212.50001-1.00-0.47%210.99998214.2587,081
04 May 2017213.5+0.13+0.06%213.5214.572,067
03 May 2017213.375-0.38-0.18%213.375213.37552,085
02 May 2017213.75+1.75+0.83%212.50001213.7560,043
28 Apr 2017211.99998+0.50+0.24%210.99998211.9999859,161
27 Apr 2017211.49998-2.50-1.17%211.49998211.9999831,135
26 Apr 2017214+1.50+0.71%212.5000121443,489
25 Apr 2017212.50001+1.00+0.47%211.99998213.0000156,713
24 Apr 2017211.49998+2.50+1.20%211.49998211.4999849,519
Download more Aberdeen New Dawn Investment Trust Historical Data

Aberdeen New Dawn Investment Trust (ABD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week215.25219.25212.50.000046k82k66k2.8751.34%
1 Month211.5219.252110.000025k213k71k6.6253.13%
3 Months205219.25203.750.00008k1M105k13.1256.40%
6 Months185219.251800.00008k1M87k33.12517.91%
1 Year149.25219.25146.750.000001M86k68.87546.15%
3 Years173.25219.25128.250.000001M87k44.87525.90%
5 Years149.500002219.25128.250.000001M66k68.62499845.90%
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:35 V: D:20170522 19:10:32