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 -0.45% 223.50p 223.00p 224.00p - - - 22,218 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 6.9 5.1 4.1 55.2 259.42

Aberdeen New Dawn (ABD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017223.5-1.00-0.45%223.5223.522,218
21 Sep 2017224.5+0.25+0.11%224.5224.528,792
20 Sep 2017224.25-1.00-0.44%223227.7499821,078
19 Sep 2017225.25-1.75-0.77%225.25225.2523,965
18 Sep 2017226.99998+6.50+2.95%226.99998226.999988,312
15 Sep 2017220.50001-5.75-2.54%220.5000122641,579
14 Sep 2017226.25-1.75-0.77%225.5229.0000148,972
13 Sep 2017227.99998-3.38-1.46%227.99998229.0000114,616
12 Sep 2017231.37498+1.12+0.49%229.0000123492,022
11 Sep 2017230.25-1.25-0.54%23023419,360
08 Sep 2017231.5-0.37-0.16%229.00001231.521,256
07 Sep 2017231.87498+0.87+0.38%231.87498231.8749819,334
06 Sep 2017231-1.25-0.54%23023115,318
05 Sep 2017232.25+0.75+0.32%23023482,119
04 Sep 2017231.5+0.75+0.33%230.5231.551,162
01 Sep 2017230.75-0.50-0.22%230.5231.517,237
31 Aug 2017231.25-1.00-0.43%231.25231.2523,347
30 Aug 2017232.25+2.50+1.09%230232.2544,969
29 Aug 2017229.75-2.75-1.18%229.0000123249,292
25 Aug 2017232.5-0.63-0.27%230.2523396,019
24 Aug 2017233.125+1.25+0.54%230.5233.12526,485
23 Aug 2017231.87498-2.13-0.91%230.5231.8749869,115
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 Week225.5227.75220.5223.42648k42k25k-2-0.89%
1 Month230.5234220.5229.75128k96k38k-7-3.04%
3 Months220235219.75227.39908k248k50k3.51.59%
6 Months210.5235206220.48075k248k61k136.18%
1 Year188235180207.45795k1M73k35.518.88%
3 Years179235128.25177.885101M85k44.524.86%
5 Years164.200002235128.25176.266301M69k59.29999836.11%
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:20170923 02:15:33