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
  +4.00p +1.82% 224.00p 224.00p 225.00p 224.00p 220.00p 220.00p 55,267 16:19:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 7.5 5.5 4.5 50.1 260.00

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 Sep 2018224+4.00+1.82%22022455,267
20 Sep 2018220+1.00+0.46%22022115,524
19 Sep 2018219+2.50+1.15%21921970,827
18 Sep 2018216.5-0.50-0.23%21621759,555
17 Sep 2018217-3.50-1.59%216220228,126
14 Sep 2018220.5+2.00+0.92%220.5220.536,994
13 Sep 2018218.5+0.50+0.23%217221144,101
12 Sep 2018218+1.00+0.46%21722191,002
11 Sep 2018217-4.00-1.81%217220110,152
10 Sep 2018221-3.00-1.34%21922384,352
07 Sep 2018224-2.00-0.88%220224170,391
06 Sep 2018226-1.00-0.44%22322675,767
05 Sep 2018227-4.00-1.73%225232137,553
04 Sep 2018231+2.00+0.87%229232106,038
03 Sep 2018229+1.00+0.44%22822996,553
31 Aug 2018228-2.50-1.08%22722812,180
30 Aug 2018230.5-1.50-0.65%22923161,220
29 Aug 20182320.000.00%23123242,110
28 Aug 2018232+3.00+1.31%22923226,071
24 Aug 2018229-1.00-0.43%228230124,217
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 Week220.5224216217.700516k228k82k3.51.59%
1 Month229232216223.084612k228k89k-5-2.18%
3 Months226239216227.41975k275k84k-2-0.88%
6 Months224243216230.75055k344k90k0-
1 Year223.5248216233.63125k534k89k0.50.22%
3 Years146248128.25197.70815k1M85k7853.42%
5 Years177248128.25188.11741k1M85k4726.55%
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:20180924 04:31:39