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
  +0.20p +0.08% 261.50p 261.50p 261.60p 263.00p 259.90p 262.80p 470,920.00 10:03:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 1,114.0 221.9 12.8 20.4 3,446.35

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 Mar 2017261.3-2.80-1.06%260.2264.74,247,407
22 Mar 2017264.1-4.70-1.75%262.3266.43,470,390
21 Mar 2017268.8+1.50+0.56%266.30002273.44,955,960
20 Mar 2017267.30002+0.70+0.26%263.62696,116,034
17 Mar 2017266.6-0.80-0.30%265269.16,994,513
16 Mar 2017267.4-0.80-0.30%265.62715,549,693
15 Mar 2017268.2-4.60-1.69%265.72758,350,037
14 Mar 2017272.8-5.20-1.87%270.8279.45,920,185
13 Mar 2017278-6.00-2.11%277.32845,152,711
10 Mar 2017284-2.40-0.84%284289.23,669,806
09 Mar 2017286.4-3.00-1.04%283.4289.74,793,701
08 Mar 2017289.4+1.40+0.49%286.4291.300026,393,353
07 Mar 2017288-10.30-3.45%285.59998295.911,147,675
06 Mar 2017298.30002+11.90+4.16%296.731026,518,497
03 Mar 2017286.4+2.10+0.74%281.4286.699983,934,479
02 Mar 2017284.3+3.00+1.07%281.2291.68,452,178
01 Mar 2017281.30002+4.80+1.74%274.5281.300025,927,308
28 Feb 2017276.5+6.50+2.41%270277.49,870,579
27 Feb 2017270+3.90+1.47%264.6270.43,047,302
24 Feb 2017266.1-2.50-0.93%262269.14,622,017
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 Week269.10273.40259.900.00003M7M5M-7.60-2.82%
1 Month268.50310.00259.900.00003M27M7M-7.00-2.61%
3 Months256.70310.00244.400.0000421k27M5M4.801.87%
6 Months332.30354.40244.400.0000421k27M5M-70.80-21.31%
1 Year255.20354.40212.500.0000421k27M5M6.302.47%
3 Years400.40509.50208.500.0000191k28M5M-138.90-34.69%
5 Years259.00509.50208.500.0000191k97M5M2.500.97%
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:33 V: D:20170324 10:18:31