Share Name Share Symbol Market Type Share ISIN Share Description
Aberdeen New Dawn Investment Trust LSE:ABD London Ordinary Share GB00BBM56V29 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +2.50p +1.07% 236.50p 236.00p 237.00p 236.00p 234.00p 234.00p 85,255 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 6.9 5.1 4.1 58.4 274.51

Aberdeen New Dawn (ABD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2018236.50001+2.50+1.07%234236.5000185,255
20 Feb 2018234-2.50-1.06%23424198,874
19 Feb 2018236.50001-2.50-1.05%236.50001236.5000162,082
16 Feb 2018239+3.00+1.27%236.0000124087,551
15 Feb 2018236.00001+3.00+1.29%23323883,505
14 Feb 2018233+4.00+1.75%231233126,323
13 Feb 2018229.00001-4.00-1.72%229.0000123271,132
12 Feb 2018233+1.00+0.43%231234.99998104,652
09 Feb 2018232+3.00+1.31%229.00001232415,947
08 Feb 2018229.00001-8.50-3.58%229.00001239534,486
07 Feb 2018237.5+2.50+1.06%237.5237.561,524
06 Feb 2018234.99998-2.00-0.84%226.99998234.99998116,858
05 Feb 2018237.00001-2.00-0.84%237.00001242.9999881,913
02 Feb 2018239-1.50-0.62%239240357,477
01 Feb 2018240.5-3.50-1.43%240242198,850
31 Jan 2018243.99998-1.00-0.41%243.99998243.9999853,418
30 Jan 2018245.00001-2.00-0.81%243.99998245.0000178,839
29 Jan 20182470.000.00%245.0000124857,436
26 Jan 2018247+2.00+0.82%247247149,209
25 Jan 2018245.00001-1.00-0.41%24224674,773
24 Jan 20182460.000.00%245.0000124667,001
23 Jan 2018246-1.00-0.40%24624699,417
22 Jan 2018247+1.00+0.41%24624798,379
Download more Aberdeen New Dawn Investment Trust Historical Data

Aberdeen New Dawn Investment Trust (ABD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week233241231235.382562k126k92k3.51.50%
1 Month246248227236.096353k534k144k-9.5-3.86%
3 Months235248227238.245410k534k92k1.50.64%
6 Months230.5248219235.83808k534k73k62.60%
1 Year207248203.75225.83305k1M76k29.514.25%
3 Years185.75248128.25185.12875k1M87k50.7527.32%
5 Years193.900003248128.25181.53333581M76k42.59999721.97%
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:41 V: D:20180222 00:41:16