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
  -2.50p -1.17% 211.50p 211.50p 212.00p 212.00p 211.50p 212.00p 31,135.00 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 7.0 5.2 4.1 52.1 249.98

Aberdeen New Dawn (ABD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
21 Apr 2017209+0.25+0.12%208.5209.57,675
20 Apr 2017208.75+1.38+0.66%20721097,889
19 Apr 2017207.37498-1.38-0.66%206208.25138,516
18 Apr 2017208.75-5.25-2.45%208.75214.7559,613
13 Apr 2017214+0.25+0.12%21421647,135
12 Apr 2017213.75+1.50+0.71%210214.2592,164
11 Apr 2017212.25001-0.75-0.35%210.99998215.25173,589
10 Apr 2017213.00001-1.50-0.70%213.00001214.7578,078
07 Apr 2017214.5+0.50+0.23%212.75001215.25140,094
06 Apr 2017214+2.00+0.94%210.521471,122
05 Apr 2017211.99998-1.50-0.70%211.99998217.7549,122
04 Apr 2017213.5+0.50+0.23%211.99998213.5102,727
03 Apr 2017213.000010.000.00%210213.0000189,924
31 Mar 2017213.00001+1.00+0.47%210.25213.00001134,496
30 Mar 2017211.99998-0.25-0.12%210.5212.25001104,135
29 Mar 2017212.25001+1.25+0.59%210.99998213.0000137,695
28 Mar 2017210.99998+2.00+0.96%210.99998210.9999894,117
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 Week210.00214.00207.000.00008k98k51k1.500.71%
1 Month211.25217.75206.000.00008k174k85k0.250.12%
3 Months204.00217.75200.500.00008k1M103k7.503.68%
6 Months194.00217.75180.000.00008k1M86k17.509.02%
1 Year155.50217.75146.750.000001M85k56.0036.01%
3 Years169.125217.75128.250.000001M86k42.37525.06%
5 Years164.000002217.75128.250.000001M65k47.49999828.96%
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:20170428 04:35:17