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
  -1.20p -0.37% 327.50p 327.00p 327.30p 329.00p 323.90p 326.00p 2,363,403 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 1,114.0 221.9 12.8 25.5 4,316.17

Aberdeen Asset Management (ADN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Jul 2017327.5-1.20-0.37%323.899993292,363,403
27 Jul 2017328.70001+3.10+0.95%323.1328.700012,010,189
26 Jul 2017325.6-0.20-0.06%323.79998327.700013,775,755
25 Jul 2017325.79998+8.50+2.68%317.29998326.699982,357,784
24 Jul 2017317.29998-1.40-0.44%315.30001319.399993,229,765
21 Jul 2017318.69998-4.90-1.51%317.79998323.799982,637,165
20 Jul 2017323.6+4.30+1.35%318.19998323.62,231,567
19 Jul 2017319.29998+2.40+0.76%316.200013202,052,613
18 Jul 2017316.89999+2.20+0.70%312.70001317.199981,969,746
17 Jul 2017314.70001+1.90+0.61%311.89999315.300011,579,714
14 Jul 2017312.80001+1.70+0.55%312.1317.199981,741,510
13 Jul 2017311.1+3.00+0.97%308.6311.61,237,216
12 Jul 2017308.1+4.70+1.55%303.70001308.12,764,813
11 Jul 2017303.39999-2.90-0.95%303.20001309.61,974,007
10 Jul 2017306.30001+1.20+0.39%304.29998308.899992,820,618
07 Jul 2017305.1-1.80-0.59%304.1307.200012,347,699
06 Jul 2017306.89999+1.80+0.59%304.1307.700011,422,451
05 Jul 2017305.1+3.00+0.99%301.69998305.700011,557,570
04 Jul 2017302.1-2.00-0.66%300.69998304.399991,697,129
03 Jul 2017304.1+2.10+0.70%298.53052,309,610
30 Jun 2017302+2.40+0.80%297.1304.700013,470,594
29 Jun 2017299.6+1.50+0.50%297.70001302.199982,654,452
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 Week323.1329315.3322.86632M4M3M4.41.36%
1 Month299.9329297.1313.31721M4M2M27.69.20%
3 Months288.8329281.7298.61471M10M3M38.713.40%
6 Months274.9329244.4280.69221M27M4M52.619.13%
1 Year311.3354.4244.4291.8867421k27M4M16.25.20%
3 Years415509.5208.5335.3861191k28M5M-87.5-21.08%
5 Years257.9509.5208.5359.6258191k28M4M69.626.99%
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:20170729 11:55:34