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
  +1.50p +0.61% 246.00p 245.00p 246.00p 246.00p 245.00p 245.00p 129,356 16:29:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 6.9 5.1 4.1 60.7 285.54

Aberdeen New Dawn (ABD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Jan 2018244.50001-1.50-0.61%244.5000124645,553
12 Jan 20182460.000.00%243.99998246180,313
11 Jan 2018246+1.00+0.41%243.9999824650,501
10 Jan 2018245.00001-1.00-0.41%242.99998248147,372
09 Jan 2018246+1.00+0.41%246246102,240
08 Jan 2018245.00001+1.00+0.41%243.99998245.00001119,178
05 Jan 2018243.99998+1.00+0.41%240245.0000186,965
04 Jan 2018242.99998+1.50+0.62%241242.99998129,588
03 Jan 2018241.5+1.00+0.42%240241.532,375
02 Jan 2018240.5+0.50+0.21%239240.542,314
29 Dec 2017240+2.50+1.05%237.524022,327
28 Dec 2017237.50.000.00%237.00001237.541,343
27 Dec 2017237.5+2.00+0.85%234.99998237.578,029
22 Dec 2017235.49998+0.37+0.16%235.49998235.4999826,810
21 Dec 2017235.125+0.63+0.27%235.125235.1259,585
20 Dec 2017234.5-0.63-0.27%234.5237.559,940
19 Dec 2017235.125-0.62-0.27%234235.4999830,266
18 Dec 2017235.74998-0.25-0.11%233.5237.2525,236
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 Week246248243245.589946k180k105k0-
1 Month234248234242.821810k180k71k125.13%
3 Months233.5248228238.02588k180k63k12.55.35%
6 Months225.25248219233.42888k324k57k20.759.21%
1 Year199248197220.96255k1M70k4723.62%
3 Years179.5248128.25182.310301M86k66.537.05%
5 Years191.600003248128.25179.482401M73k54.39999728.39%
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:31 V: D:20180116 19:48:57