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
  +1.25p +0.59% 212.25p 211.50p 213.00p 213.00p 211.00p 213.00p 37,695.00 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 7.0 5.2 4.1 52.3 250.86

Aberdeen New Dawn (ABD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Mar 2017210.99998+2.00+0.96%210.99998210.9999894,117
27 Mar 2017209-2.50-1.18%206.75210132,523
24 Mar 2017211.49998+1.00+0.48%210.5211.9999850,536
23 Mar 2017210.5-0.50-0.24%208210.596,002
22 Mar 2017210.99998+0.50+0.24%209.5210.9999873,620
21 Mar 2017210.5-2.88-1.35%209.75214.75143,694
20 Mar 2017213.375+1.38+0.65%209213.3751,296,654
17 Mar 2017211.99998+1.00+0.47%209.25214.7589,839
16 Mar 2017210.99998+2.50+1.20%210.5213.0000293,048
15 Mar 2017208.5-1.25-0.60%20820985,632
14 Mar 2017209.75+0.25+0.12%209210.534,075
13 Mar 2017209.5+0.50+0.24%207.5209.5108,732
10 Mar 2017209+1.50+0.72%20820957,059
09 Mar 2017207.5-1.50-0.72%20620839,222
08 Mar 2017209+1.00+0.48%206.5209242,847
07 Mar 2017208+1.00+0.48%20720872,645
06 Mar 2017207-0.75-0.36%204.7500220787,412
03 Mar 2017207.750.000.00%204.50002207.7597,141
02 Mar 2017207.75-1.00-0.48%207.520958,100
01 Mar 2017208.75+3.75+1.83%207208.7538,815
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 Week210.00213.00206.750.000051k133k89k2.251.07%
1 Month207.00214.75204.500.000034k1M150k5.252.54%
3 Months191.00214.75190.500.000021k1M101k21.2511.13%
6 Months187.25214.75180.000.00009k1M86k25.0013.35%
1 Year149.25214.75146.750.000001M87k63.0042.21%
3 Years166.25214.75128.250.000001M86k46.0027.67%
5 Years163.800002214.75128.250.000001M64k48.44999829.58%
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:20170329 23:03:32