Share Name Share Symbol Market Type Share ISIN Share Description
Abdn.Asset.Man. 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
  -13.60p -4.93% 262.50p 262.40p 262.50p 270.70p 262.00p 270.30p 4,571,043.00 16:29:38
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 1,114.0 221.9 12.8 20.5 3,459.53

Aberdeen Asset Management (ADN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 2016262.5-13.60-4.93%262270.74,571,043
07 Dec 2016276.1+5.20+1.92%268.4276.15,581,812
06 Dec 2016270.9+4.80+1.80%262.12745,943,379
05 Dec 2016266.1-6.30-2.31%265.4271.64,388,935
02 Dec 2016272.4+6.20+2.33%264273.74,724,769
01 Dec 2016266.2-1.80-0.67%260.92686,874,498
30 Nov 2016268+0.20+0.07%264.8268.510,587,392
29 Nov 2016267.8-7.00-2.55%260.9270.78,970,325
28 Nov 2016274.8-11.30-3.95%273.230215,110,994
25 Nov 2016286.1-2.30-0.80%286.1290.41,984,269
24 Nov 2016288.4+0.60+0.21%286.8289.36,123,599
23 Nov 2016287.8-0.40-0.14%286.9290.63,355,688
22 Nov 2016288.2+3.60+1.26%284.52893,991,133
21 Nov 2016284.6-1.40-0.49%283.2286.93,388,758
18 Nov 2016286-2.00-0.69%283.12916,083,701
17 Nov 2016288-1.00-0.35%287.4290.14,263,269
16 Nov 2016289-6.40-2.17%288.42965,038,856
15 Nov 2016295.4+6.40+2.21%289.9299.44,152,770
14 Nov 2016289+0.60+0.21%288.6293.77,113,958
11 Nov 2016288.4-21.80-7.03%286.931010,251,908
10 Nov 2016310.20.000.00%310.1324.75,666,470
09 Nov 2016310.2-1.10-0.35%298.9311.65,097,854
Download more Abdn.Asset.Man. Historical Data

Abdn.Asset.Man. (ADN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week266.40276.10260.90270.27254M7M6M-3.90-1.46%
1 Month313.90324.70260.90280.45722M15M6M-51.40-16.37%
3 Months324.50354.40260.90305.51572M15M5M-62.00-19.11%
6 Months281.80354.40212.50304.52622M22M5M-19.30-6.85%
1 Year297.10354.40208.50281.8887882k28M5M-34.60-11.65%
3 Years464.20509.50208.50362.2122750k28M5M-201.70-43.45%
5 Years199.10509.50194.10350.3860261k192M5M63.4031.84%
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:20161209 00:03:57