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
  -1.50p -0.72% 205.50p 205.00p 205.50p 206.00p 204.00p 206.00p 78,801.00 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 7.0 5.2 4.1 50.6 242.88

Aberdeen New Dawn (ABD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 2017205.5-1.50-0.72%204.0000220678,801
23 Feb 20172070.000.00%206207.558,795
22 Feb 20172070.000.00%20720764,042
21 Feb 2017207+1.00+0.49%206.7520785,746
20 Feb 20172060.000.00%205.00002206.2520,841
17 Feb 2017206-1.00-0.48%205.520660,220
16 Feb 2017207-0.37-0.18%20720732,003
15 Feb 2017207.37498+1.37+0.67%206207.3749851,003
14 Feb 2017206+0.75+0.37%205.0000220670,761
13 Feb 2017205.25+0.25+0.12%205.0000220643,471
10 Feb 2017205.00002+2.00+0.99%203.74998205.0000272,645
09 Feb 2017202.99998+0.75+0.37%202.25202.99998251,711
08 Feb 2017202.25-1.75-0.86%202.25202.9999849,081
07 Feb 2017204.000020.000.00%202.99998204.5000262,029
06 Feb 2017204.00002+0.25+0.12%202.99998204.0000243,103
03 Feb 2017203.74998+1.75+0.87%201.5203.7499845,458
02 Feb 2017202+0.75+0.37%200.5204.0000283,518
01 Feb 2017201.25-1.75-0.86%200201.2533,798
31 Jan 2017202.99998+4.00+2.01%200204.00002131,430
30 Jan 2017199-3.88-1.91%199202265,029
27 Jan 2017202.875+1.88+0.93%201202.87543,304
26 Jan 2017201+1.00+0.50%19920245,037
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 Week206.00207.500.000.000021k86k58k-0.50-0.24%
1 Month201.00207.500.000.000021k265k78k4.502.24%
3 Months182.00207.500.000.000010k265k71k23.5012.91%
6 Months182.50207.500.000.00009k298k78k23.0012.60%
1 Year143.75207.500.000.00000329k86k61.7542.96%
3 Years159.50207.500.000.00000329k86k46.0028.84%
5 Years0.00207.500.000.00000481k60k--
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:40 V: D:20170226 19:09:11