Share Name Share Symbol Market Type Share ISIN Share Description
Aberdeen Asset Management LSE:ADN London Ordinary Share GB0000031285 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.00p -0.68% 290.70p 290.60p 290.80p 294.00p 289.80p 294.00p 690,353 13:53:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 1,114.0 221.9 12.8 22.7 3,831.18

Aberdeen Asset Management (ADN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017292.69998-2.70-0.91%289.70001295.11,712,280
25 May 2017295.39999+2.40+0.82%292.89999296.11,602,389
24 May 2017293+3.70+1.28%2882932,308,151
23 May 2017289.30001-2.50-0.86%288.70001292.699982,139,235
22 May 2017291.79998+2.90+1.00%289.70001292.799981,873,061
19 May 2017288.89999-2.30-0.79%288.89999294.11,684,958
18 May 2017291.20001+0.70+0.24%284291.399993,930,271
17 May 2017290.5-3.80-1.29%288.79998295.11,709,655
16 May 2017294.29998-4.60-1.54%294299.11,877,260
15 May 2017298.899990.000.00%296.89999300.799982,327,993
12 May 2017298.89999+6.90+2.36%291.6298.899992,615,053
11 May 2017292-7.40-2.47%287.89999296.200012,768,942
10 May 2017299.39999+4.90+1.66%293.89999300.299982,483,666
09 May 2017294.5-1.70-0.57%294.19998296.800012,615,515
08 May 2017296.20001+1.30+0.44%291.79998296.200013,270,622
05 May 2017294.89999+5.70+1.97%288.6294.899993,303,563
04 May 2017289.20001+0.60+0.21%287.89999291.700012,091,077
03 May 2017288.6-2.30-0.79%287.52923,012,486
02 May 2017290.89999+11.90+4.27%282291.799984,604,592
Download more Aberdeen Asset Management Historical Data

Aberdeen Asset Management (ADN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week292.2296.12880.00002M2M2M-1.5-0.51%
1 Month282300.82820.00002M5M3M8.73.09%
3 Months293300.8258.50.00002M11M4M-2.3-0.78%
6 Months269.8310244.40.0000421k27M4M20.97.75%
1 Year284.8354.4212.50.0000421k27M4M5.92.07%
3 Years445.7509.5208.50.0000191k28M5M-155-34.78%
5 Years241.9509.5208.50.0000191k97M5M48.820.17%
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:20170530 13:09:39