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
  +2.20p +0.82% 271.90p 272.00p 272.30p 272.40p 267.50p 271.40p 3,284,354.00 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 1,114.0 221.9 12.8 21.2 3,583.41

Aberdeen Asset Management (ADN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 2017271.9+2.20+0.82%267.5272.43,284,354
17 Jan 2017269.7+3.20+1.20%265.2272.13,751,162
16 Jan 2017266.5-4.80-1.77%266.42712,273,289
13 Jan 2017271.3+2.80+1.04%266.2271.31,898,683
12 Jan 2017268.5-1.60-0.59%264.9269.93,444,804
11 Jan 2017270.1-1.00-0.37%270.1273.92,246,077
10 Jan 2017271.1+2.10+0.78%262.7272.34,172,657
09 Jan 2017269-1.70-0.63%264.82732,546,536
06 Jan 2017270.7-6.30-2.27%267.4278.32,493,476
05 Jan 2017277+3.80+1.39%274.7282.93,684,642
04 Jan 2017273.2+2.50+0.92%270.2274.43,377,408
03 Jan 2017270.7+13.40+5.21%259272.45,561,238
30 Dec 2016257.3-1.40-0.54%255.8258.71,321,681
29 Dec 2016258.7+4.00+1.57%253258.72,314,929
28 Dec 2016254.7-3.30-1.28%253.92592,739,803
23 Dec 2016258+1.00+0.39%256.4258.5591,956
22 Dec 20162570.000.00%255.1258.31,818,308
21 Dec 2016257-1.70-0.66%256260.14,468,977
20 Dec 2016258.7+4.70+1.85%253.4259.18,230,497
19 Dec 2016254-0.30-0.12%252.3256.73,437,785
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 Week270.20273.90264.90269.15122M4M3M1.700.63%
1 Month257.50282.90253.00267.1056592k6M3M14.405.59%
3 Months320.30324.70251.90279.3330592k15M5M-48.40-15.11%
6 Months321.00354.40251.90303.2701592k22M4M-49.10-15.30%
1 Year224.40354.40208.50282.6119592k28M5M47.5021.17%
3 Years427.00509.50208.50357.1374592k28M5M-155.10-36.32%
5 Years235.00509.50208.50349.9884592k192M5M36.9015.70%
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:30 V: D:20170119 02:20:21