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
  -1.50p -0.51% 294.70p 294.10p 294.40p 296.30p 293.40p 295.90p 1,715,611 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 1,114.0 221.9 12.8 23.0 3,883.89

Aberdeen Asset Management (ADN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 2017294.69998-1.50-0.51%293.39999296.299981,715,611
26 Jun 2017296.20001+3.00+1.02%294.69998300.200011,752,839
23 Jun 2017293.19998-0.40-0.14%290.40002294.61,984,190
22 Jun 2017293.6-0.30-0.10%291.1295.12,033,144
21 Jun 2017293.89999-5.80-1.94%293.69998300.399992,638,198
20 Jun 2017299.700010.000.00%299.399993032,368,195
19 Jun 2017299.70001+14.30+5.01%288300.52,446,654
16 Jun 2017285.39999-3.80-1.31%285.399992939,952,047
15 Jun 2017289.20001-6.40-2.17%286.79998297.12,288,060
14 Jun 2017295.6-1.50-0.50%292.6298.53,352,156
13 Jun 2017297.1+6.40+2.20%290.70001297.399992,869,598
12 Jun 2017290.70001-0.50-0.17%289.20001293.199981,034,539
09 Jun 2017291.20001+3.50+1.22%285291.700011,630,069
08 Jun 2017287.70001+1.30+0.45%285.29998289.800012,433,273
07 Jun 2017286.39999+4.70+1.67%282.6288.399995,359,147
06 Jun 2017281.70001-4.30-1.50%281.70001285.12,334,638
05 Jun 2017286-4.00-1.38%285.1291.799981,461,299
02 Jun 2017290+0.60+0.21%287.79998293.399991,915,771
01 Jun 2017289.39999+0.40+0.14%287.39999291.200013,642,245
31 May 2017289-2.50-0.86%287.5292.899995,521,015
30 May 2017291.5-1.20-0.41%289.62941,615,098
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 Week300.3303290.40.00002M3M2M-5.6-1.86%
1 Month294303281.70.00001M10M3M0.70.24%
3 Months264.2303263.70.00001M10M3M30.511.54%
6 Months259310244.40.0000421k27M4M35.713.78%
1 Year257.1354.4244.40.0000421k27M4M37.614.62%
3 Years454.2509.5208.50.0000191k28M5M-159.5-35.12%
5 Years258509.5208.50.0000191k97M5M36.714.22%
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:35 V: D:20170628 03:56:59