Find Your Broker
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
  -1.00p -0.47% 214.00p 215.00p 220.00p 219.00p 215.00p 219.00p 94,774 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 7.5 5.5 4.5 47.9 241.10

Aberdeen New Dawn (ABD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 2018214-1.00-0.47%21421979,774
06 Dec 2018215-4.00-1.83%21521966,365
05 Dec 2018219-1.00-0.45%21921966,989
04 Dec 2018220-1.00-0.45%22022289,013
03 Dec 2018221+5.00+2.31%221224104,075
30 Nov 2018216-0.50-0.23%21621620,177
29 Nov 2018216.5+1.50+0.70%216.521853,629
28 Nov 2018215+1.00+0.47%21521530,241
27 Nov 2018214+1.00+0.47%21421558,939
26 Nov 2018213+1.00+0.47%21221358,788
23 Nov 2018212+1.00+0.47%21221241,176
22 Nov 2018211-1.00-0.47%21121112,108
21 Nov 2018212+1.50+0.71%21021217,936
20 Nov 2018210.5-2.50-1.17%209213374,743
19 Nov 20182130.000.00%21221334,081
16 Nov 2018213-1.00-0.47%21221392,630
15 Nov 2018214+5.00+2.39%20921449,934
14 Nov 2018209+2.00+0.97%20620996,281
13 Nov 20182070.000.00%20720711,213
12 Nov 20182070.000.00%2072077,675
09 Nov 2018207-3.00-1.43%206207129,508
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 Week216224215218.916820k104k69k-2-0.93%
1 Month207224206213.07938k375k71k73.38%
3 Months220.5226195211.63918k521k98k-6.5-2.95%
6 Months239241195220.57125k521k91k-25-10.46%
1 Year229248195228.62365k534k97k-15-6.55%
3 Years143.5248128.25202.10315k1M86k70.549.13%
5 Years163.375248128.25189.70141k1M86k50.62530.99%
Your Recent History
LSE
ABD
Aberdeen N..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20181209 20:38:47