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
  -0.375p -0.16% 233.00p 232.50p 234.00p 233.00p 233.00p 233.00p 37,559 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 6.9 5.1 4.1 57.5 270.45

Aberdeen New Dawn (ABD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 2017233.375+0.88+0.38%230233.7511,372
08 Dec 2017232.5+4.50+1.97%229.0000123386,868
07 Dec 2017227.99998-1.00-0.44%227.99998228.5000125,871
06 Dec 2017229.00001-3.00-1.29%227.99998229.0000189,916
05 Dec 2017232-3.00-1.28%230234.9999830,539
04 Dec 2017234.99998+2.50+1.08%232237.2547,738
01 Dec 2017232.5-0.75-0.32%232233.7532,547
30 Nov 2017233.25-1.25-0.53%230234.7537,315
29 Nov 2017234.5-3.50-1.47%233235.4999881,335
28 Nov 2017238+3.00+1.28%233.2523863,057
27 Nov 2017234.99998-2.75-1.16%234.99998237.5111,151
24 Nov 2017237.75-2.00-0.83%237.75237.758,227
23 Nov 2017239.75-1.00-0.42%237.5239.7513,209
22 Nov 2017240.75+0.88+0.36%239.75240.7560,842
21 Nov 2017239.87498+2.87+1.21%238239.8749892,208
20 Nov 2017237.00001+0.50+0.21%236.00001240.2531,141
17 Nov 2017236.50001-2.25-0.94%236.5000123871,410
16 Nov 2017238.75+3.13+1.33%236.00001238.7521,104
15 Nov 2017235.625-3.13-1.31%235.49998238123,821
14 Nov 2017238.75-1.25-0.52%238.75239.520,625
13 Nov 2017240+2.50+1.05%24024043,185
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 Week235235228230.715411k90k49k-2-0.85%
1 Month239.5240.75228235.22828k124k53k-6.5-2.71%
3 Months225.25245219233.04428k324k60k7.753.44%
6 Months225.25245219230.22835k324k54k7.753.44%
1 Year183.75245181216.84545k1M71k49.2526.80%
3 Years170245128.25180.938401M85k6337.06%
5 Years182.000003245128.25178.545001M72k50.99999728.02%
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:40 V: D:20171212 23:54:48