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
  +5.50p +1.99% 282.30p 282.50p 282.70p 284.60p 280.20p 281.30p 1,831,651.00 16:08:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 1,114.0 221.9 12.8 22.0 3,720.47

Aberdeen Asset Management (ADN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 2017276.8-1.00-0.36%276.8281.41,987,829
20 Apr 2017277.8+0.60+0.22%275.9279.83,360,582
19 Apr 2017277.19998+1.50+0.54%275278.92,614,903
18 Apr 2017275.7-7.80-2.75%274.5283.13,001,438
13 Apr 2017283.5+1.70+0.60%2802843,146,679
12 Apr 2017281.80002+0.20+0.07%280.6283.92,119,713
11 Apr 2017281.6-0.90-0.32%279.19998283.300024,499,277
10 Apr 2017282.5+4.10+1.47%277.199982834,397,489
07 Apr 2017278.4+11.10+4.15%269278.65,518,708
06 Apr 2017267.30002-2.10-0.78%264.2268.699984,726,637
05 Apr 2017269.4+1.80+0.67%265.80002269.599985,552,322
04 Apr 2017267.6+4.60+1.75%263.7269.199985,689,698
03 Apr 2017263-1.70-0.64%262.19998266.14,035,596
31 Mar 2017264.7-2.80-1.05%261.8267.76,468,930
30 Mar 2017267.5+4.20+1.60%262.69998267.84,640,264
29 Mar 2017263.3-1.70-0.64%262266.800023,038,904
28 Mar 2017265+5.00+1.92%258.5266.93,197,683
27 Mar 2017260-2.30-0.88%258.80002262.64,761,200
24 Mar 2017262.3+1.00+0.38%259.9263.63,230,780
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 Week282.30284.60274.500.00002M3M3M0.00-
1 Month262.00284.60258.500.00002M6M4M20.307.75%
3 Months268.80310.00244.400.00002M27M5M13.505.02%
6 Months323.70325.40244.400.0000421k27M5M-41.40-12.79%
1 Year306.30354.40212.500.0000421k27M5M-24.00-7.84%
3 Years436.20509.50208.500.0000191k28M5M-153.90-35.28%
5 Years282.00509.50208.500.0000191k97M5M0.300.11%
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:32 V: D:20170424 15:23:23