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% 199.00p 198.50p 199.50p 200.50p 198.00p 200.50p 50,462.00 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 7.0 5.2 4.1 49.0 235.20

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 Jan 20171990.000.00%198200.550,462
19 Jan 20171990.000.00%198200.560,747
18 Jan 20171990.000.00%19720049,093
17 Jan 2017199-1.00-0.50%198202107,189
16 Jan 2017200+1.00+0.50%19920091,050
13 Jan 2017199+1.50+0.76%198.5199.567,120
12 Jan 2017197.5-0.75-0.38%197197.7564,455
11 Jan 2017198.25+0.50+0.25%198198.584,763
10 Jan 2017197.75+0.75+0.38%194.5197.7529,971
09 Jan 2017197+3.75+1.94%192.25198147,319
06 Jan 2017193.25+1.75+0.91%191.5193.2554,213
05 Jan 2017191.5-0.50-0.26%190.519367,233
04 Jan 2017192+1.38+0.72%19119284,708
03 Jan 2017190.625+1.25+0.66%186190.62534,502
30 Dec 2016189.375+1.13+0.60%189189.37513,809
29 Dec 2016188.25+1.25+0.67%187188.2567,739
28 Dec 2016187+3.00+1.63%185.5187.2549,629
23 Dec 20161840.000.00%1841844,133
22 Dec 2016184-1.50-0.81%183184113,649
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 Week199.50202.00197.00199.242749k107k75k-0.50-0.25%
1 Month184.00202.00184.00195.64294k147k63k15.008.15%
3 Months195.00202.00180.00189.13404k147k67k4.002.05%
6 Months177.25202.00177.00187.61974k298k78k21.7512.27%
1 Year137.75202.00128.25167.03394k329k90k61.2544.46%
3 Years160.25204.00128.25168.85753k329k86k38.7524.18%
5 Years157.60210.00128.25169.6144265481k60k41.4026.27%
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:20170122 07:57:02