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
  -2.00p -0.83% 237.75p 237.50p 238.00p - - - 8,227 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 6.9 5.1 4.1 58.7 275.96

Aberdeen New Dawn (ABD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Nov 2017237.75-2.00-0.83%237.75237.758,227
23 Nov 2017239.75-1.00-0.42%237.5239.7513,209
22 Nov 2017240.75+0.88+0.36%239.75240.7560,842
21 Nov 2017239.87498+2.87+1.21%238239.8749892,208
20 Nov 2017237.00001+0.50+0.21%236.00001240.2531,141
17 Nov 2017236.50001-2.25-0.94%236.5000123871,410
16 Nov 2017238.75+3.13+1.33%236.00001238.7521,104
15 Nov 2017235.625-3.13-1.31%235.49998238123,821
14 Nov 2017238.75-1.25-0.52%238.75239.520,625
13 Nov 2017240+2.50+1.05%24024043,185
10 Nov 2017237.5-1.50-0.63%237.5242.9999873,785
09 Nov 2017239-2.00-0.83%239240.5173,351
08 Nov 2017241+1.00+0.42%241245.0000189,090
07 Nov 20172400.000.00%240240.2561,489
06 Nov 20172400.000.00%24024121,910
03 Nov 2017240+1.88+0.79%238.524031,039
02 Nov 2017238.125+2.63+1.11%237.5238.2527,570
01 Nov 2017235.49998+0.75+0.32%234235.4999876,369
31 Oct 2017234.75+1.50+0.64%233234.75139,799
30 Oct 2017233.25-1.75-0.74%232.5233.567,693
27 Oct 2017234.99998+3.50+1.51%233.5234.9999875,225
26 Oct 2017231.5+0.38+0.16%231.25232.524,708
25 Oct 2017231.12498-2.38-1.02%231231.5118,166
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 Week238240.75236238.837313k92k54k-0.25-0.11%
1 Month235245232.5237.400213k173k66k2.751.17%
3 Months230.5245219232.57008k324k57k7.253.15%
6 Months218.5245218229.08225k324k56k19.258.81%
1 Year184245180214.74375k1M71k53.7529.21%
3 Years181.25245128.25180.429601M85k56.531.17%
5 Years174.800003245128.25178.165701M72k62.94999736.01%
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:42 V: D:20171125 09:23:32