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
  +5.00p +2.18% 234.00p 231.50p 234.00p 234.00p 232.00p 232.00p 16,749 13:21:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 6.9 5.1 4.1 57.8 276.57

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 Jul 2017229.00001+1.75+0.77%228.5000123030,429
18 Jul 2017227.24998-0.63-0.27%225.25229.2539,386
17 Jul 2017227.875+0.63+0.28%226.9999823226,165
14 Jul 2017227.24998-0.75-0.33%226.99998227.9999837,352
13 Jul 2017227.99998+0.25+0.11%226.9999823053,532
12 Jul 2017227.74998+2.75+1.22%227.74998228.5000130,940
11 Jul 2017225+1.50+0.67%223.5225.541,734
10 Jul 2017223.5+1.50+0.68%222.25223.548,825
07 Jul 20172220.000.00%22222210,452
06 Jul 20172220.000.00%22222219,567
05 Jul 20172220.000.00%219.74998222247,526
04 Jul 2017222-1.25-0.56%220.0000122230,162
03 Jul 2017223.25+3.25+1.48%220.00001223.2560,270
30 Jun 2017220.00001-0.50-0.23%220.00001220.0000177,663
29 Jun 2017220.50001-0.50-0.23%220.00001225.2570,419
28 Jun 2017221.00001-5.50-2.43%221.0000122433,383
27 Jun 2017226.5-1.50-0.66%225226.7535,176
26 Jun 2017227.99998+3.00+1.33%224.25228.7500158,068
23 Jun 2017225-0.50-0.22%224.25225.7511,623
22 Jun 2017225.50.000.00%22522618,865
21 Jun 2017225.5-1.00-0.44%224.75226.516,851
20 Jun 2017226.50.000.00%226.5230.2513,432
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 Week227.5234225.250.000026k54k37k6.52.86%
1 Month226234219.750.000010k248k49k83.54%
3 Months2122342110.00005k248k62k2210.38%
6 Months200.5234197.250.00005k1M82k33.516.71%
1 Year178.52341770.00005k1M81k55.531.09%
3 Years183234128.250.000001M86k5127.87%
5 Years160.200002234128.250.000001M68k73.79999846.07%
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:41 V: D:20170720 12:53:27