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 +0.88% 229.00p 228.00p 230.00p 229.00p 229.00p 229.00p 26,021 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 6.9 5.1 4.1 56.5 265.81

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 Jun 2018227-5.00-2.16%22723161,128
20 Jun 2018232+1.00+0.43%23023221,049
19 Jun 2018231-3.50-1.49%23123195,214
18 Jun 2018234.5-0.50-0.21%23323829,440
15 Jun 20182350.000.00%23423857,812
14 Jun 2018235-2.00-0.84%233235147,151
13 Jun 2018237-3.00-1.25%237238115,760
12 Jun 20182400.000.00%23824196,427
11 Jun 2018240+2.00+0.84%23724056,806
08 Jun 2018238-2.00-0.83%235239343,622
07 Jun 2018240+2.00+0.84%238240140,758
06 Jun 20182380.000.00%237238170,822
05 Jun 2018238-2.50-1.04%234243172,486
04 Jun 2018240.5+1.00+0.42%239240.515,216
01 Jun 2018239.5+1.50+0.63%23624043,489
31 May 2018238+1.00+0.42%23623850,984
30 May 2018237-1.00-0.42%23423955,738
29 May 2018238-3.00-1.24%23823993,633
25 May 2018241+3.00+1.26%23824233,537
24 May 2018238-0.50-0.21%23723860,274
23 May 2018238.5-0.50-0.21%236238.5119,272
22 May 2018239+1.00+0.42%23923975,539
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 Week234238227231.418821k95k53k-5-2.14%
1 Month241243227237.132315k344k95k-12-4.98%
3 Months227243224234.458615k344k97k20.88%
6 Months235.5248224236.207210k534k108k-6.5-2.76%
1 Year225.25248219234.26408k534k80k3.751.66%
3 Years174.5248128.25191.31575k1M88k54.531.23%
5 Years181.600003248128.25185.99963581M82k47.39999726.10%
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:20180622 22:40:37