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
  -0.50p -0.22% 225.00p 225.00p 225.75p 225.75p 224.25p 225.25p 25,688 16:29:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 6.9 5.1 4.1 55.6 265.93

Aberdeen New Dawn (ABD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
19 Jun 2017226.5-1.25-0.55%224.5228.250014,988
16 Jun 2017227.74998+4.75+2.13%224.25227.7499847,095
15 Jun 2017223-2.00-0.89%222227.9999837,483
14 Jun 2017225-0.38-0.17%225226.560,129
13 Jun 2017225.375-0.63-0.28%22522658,227
12 Jun 2017226-0.63-0.28%222227.9999857,089
09 Jun 2017226.625+4.13+1.85%226227.49998105,546
08 Jun 2017222.5+0.25+0.11%221.0000122526,641
07 Jun 2017222.25+0.13+0.06%222222.2588,245
06 Jun 2017222.125-0.13-0.06%221.00001224239,046
05 Jun 2017222.25-1.25-0.56%221.75222.7524,467
02 Jun 2017223.5+2.50+1.13%22322474,045
01 Jun 2017221.00001+1.75+0.80%218.9999822232,110
31 May 2017219.24998-1.00-0.45%218220.5000173,217
30 May 2017220.25001-1.25-0.56%220.00001221.0000132,496
26 May 2017221.5+2.50+1.14%218.5221.7581,854
25 May 2017218.99998+2.25+1.04%218219.2499887,100
24 May 2017216.75+0.25+0.12%215.5216.7595,635
23 May 2017216.5-1.63-0.74%216.521881,529
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 Week224.25230.25224.250.00005k47k20k0.750.33%
1 Month218.5230.252180.00005k239k57k6.52.97%
3 Months210.5230.252060.00005k239k73k14.56.89%
6 Months185.5230.25185.50.00005k1M86k39.521.29%
1 Year151230.251510.000001M83k7449.01%
3 Years176230.25128.250.000001M87k4927.84%
5 Years154.200002230.25128.250.000001M67k70.79999845.91%
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:42 V: D:20170623 20:53:16