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
  +0.00p +0.00% 235.00p 232.50p 233.25p - - - 23,225 15:52:33
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 6.9 5.1 4.1 58.0 272.77

Aberdeen New Dawn (ABD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 2017234.99998+1.00+0.43%234236.5000127,679
19 Oct 2017234-1.00-0.43%232.523461,990
18 Oct 2017234.99998+1.50+0.64%233.5234.9999837,908
17 Oct 2017233.5+0.50+0.21%232.5233.559,630
16 Oct 2017233+1.50+0.65%230234.99998324,189
13 Oct 2017231.5-0.75-0.32%231231.525,538
12 Oct 2017232.25+2.25+0.98%231232.25103,173
11 Oct 2017230-0.75-0.33%228.7500123053,798
10 Oct 2017230.75+0.25+0.11%230234.7551,645
09 Oct 2017230.5+0.50+0.22%230.5231.554,578
06 Oct 20172300.000.00%23023018,237
05 Oct 2017230+3.00+1.32%224.5231.7553,560
04 Oct 2017226.99998+1.50+0.67%225.5226.9999848,486
03 Oct 2017225.5+1.50+0.67%224225.7532,026
02 Oct 2017224+2.00+0.90%223.75224.5178,791
29 Sep 2017222+0.50+0.23%221.0000122256,008
28 Sep 2017221.5+0.50+0.23%220.50001221.515,716
27 Sep 2017221.00001+2.00+0.91%219.24998221.0000132,558
26 Sep 2017218.99998-3.00-1.35%218.9999822267,506
25 Sep 2017222-1.50-0.67%221.7522328,229
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 Week235236.5230233.436028k324k102k0-
1 Month223236.5219229.164916k324k67k125.38%
3 Months228236.5219228.77658k324k54k73.07%
6 Months211.5236.5211224.12095k324k57k23.511.11%
1 Year194.75236.5180210.44575k1M72k40.2520.67%
3 Years173.5236.5128.25179.008601M85k61.535.45%
5 Years168.500003236.5128.25177.082501M70k66.49999739.47%
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:31 V: D:20171023 15:10:22