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
  +0.00p +0.00% 268.60p 268.50p 268.80p - - - 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 1,114.0 221.9 12.8 20.9 3,539.92

Aberdeen Asset Management (ADN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2017268.6-1.30-0.48%268270.199983,686,813
22 Feb 2017269.9+2.10+0.78%268270.199983,832,669
21 Feb 2017267.8-2.20-0.81%267.4270.43,072,695
20 Feb 2017270+5.30+2.00%265.6271.83,482,835
17 Feb 2017264.7+1.40+0.53%261.4265.300023,623,099
16 Feb 2017263.3+0.90+0.34%2622663,156,082
15 Feb 2017262.4-5.90-2.20%262.3270.83,959,377
14 Feb 2017268.3+1.80+0.68%265.1269.13,524,514
13 Feb 2017266.5-1.70-0.63%265.5271.24,848,858
10 Feb 2017268.2+13.70+5.38%254.79999269.58,105,816
09 Feb 2017254.5+1.40+0.55%254.1258.75,272,781
08 Feb 2017253.09999+2.30+0.92%251.2264.56,250,217
07 Feb 2017250.8+2.50+1.01%248253.53,674,631
06 Feb 2017248.29999-2.20-0.88%248.29999253.099993,640,819
03 Feb 2017250.5+0.80+0.32%245.9251.499985,604,813
02 Feb 2017249.7-8.40-3.25%244.4000125410,402,589
01 Feb 2017258.1-4.00-1.53%256.1265.29,070,413
31 Jan 2017262.1-0.30-0.11%261.4267.64,172,501
30 Jan 2017262.4-8.70-3.21%260.32693,384,423
27 Jan 2017271.1-3.80-1.38%269.59998278.199982,682,088
26 Jan 2017274.9+6.80+2.54%265.80002276.94,960,183
25 Jan 2017268.1+1.70+0.64%263.8271.33,363,853
24 Jan 2017266.4+3.10+1.18%262.4266.62,428,354
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 Week264.00271.800.000.00003M4M4M4.601.74%
1 Month274.90278.200.000.00003M10M5M-6.30-2.29%
3 Months265.30282.900.000.0000421k10M4M3.301.24%
6 Months330.70354.400.000.0000421k15M4M-62.10-18.78%
1 Year236.20354.400.000.0000421k28M5M32.4013.72%
3 Years385.60509.500.000.0000191k28M5M-117.00-30.34%
5 Years250.00509.500.000.0000191k97M5M18.607.44%
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:43 V: D:20170224 08:07:56