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
  +5.25p +2.30% 234.00p 230.00p 234.00p 235.00p 231.00p 231.00p 79,576 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 6.9 5.1 4.1 57.8 271.90

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 Aug 2017234+5.25+2.30%231234.9999869,576
21 Aug 2017228.75001+3.25+1.44%227.9999823051,215
18 Aug 2017225.5-2.38-1.04%225227.2499882,688
17 Aug 2017227.875-1.00-0.44%226.99998230.570,908
16 Aug 2017228.875+1.63+0.72%227.49998228.87556,922
15 Aug 2017227.24998+2.25+1.00%227.24998228.7500130,324
14 Aug 2017225+1.00+0.45%22522515,332
11 Aug 2017224-0.75-0.33%221.522481,798
10 Aug 2017224.75-5.25-2.28%224.75229.0000147,046
09 Aug 2017230-0.75-0.33%226.9999823021,680
08 Aug 2017230.75+0.75+0.33%228.50001230.7538,222
07 Aug 2017230+2.00+0.88%229.523016,925
04 Aug 2017227.99998+2.00+0.88%225.75227.9999863,398
03 Aug 20172260.000.00%225.5226124,543
02 Aug 2017226-1.00-0.44%226226.9999835,875
01 Aug 2017226.999980.000.00%226.99998227.99998178,705
31 Jul 2017226.99998-0.13-0.06%226.99998227.9999849,996
28 Jul 2017227.125-2.38-1.03%225.75228.7500173,967
27 Jul 2017229.50.000.00%229.5229.516,870
26 Jul 2017229.5+0.50+0.22%228.75001229.596,906
25 Jul 2017229.00001-2.00-0.87%228.50001233.2540,671
24 Jul 2017231+3.00+1.32%23123153,101
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 Week228.75235225227.486030k83k58k5.252.30%
1 Month233.25235221.5227.248915k179k60k0.750.32%
3 Months221235218225.16085k248k54k135.88%
6 Months207235203.75216.34815k1M79k2713.04%
1 Year182235177203.71535k1M78k5228.57%
3 Years187.75235128.25177.387401M86k46.2524.63%
5 Years160.700002235128.25175.705901M69k73.29999845.61%
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:20170823 04:28:18