Share Name Share Symbol Market Type Share ISIN Share Description
Aberdeen New Dawn Investment Trust Plc 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
  +0.00p +0.00% 247.50p 245.00p 252.00p - - - 7,328 08:00:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 7.4 5.3 4.3 57.6 279

Aberdeen New Dawn Invest... (ABD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Oct 2019247.50.000.00%247.5247.50
11 Oct 2019247.5-3.50-1.39%247.5247.527,662
10 Oct 2019251+3.50+1.41%25025128,293
09 Oct 2019247.5-2.50-1.00%24325031,557
08 Oct 2019250+5.00+2.04%2472535,828
07 Oct 2019245-2.00-0.81%24424822,110
04 Oct 2019247+2.50+1.02%24324798,018
03 Oct 2019244.5+0.50+0.20%243244.536,619
02 Oct 2019244-3.50-1.41%244245160,553
01 Oct 2019247.5+1.50+0.61%247.5252101,711
30 Sep 2019246-1.00-0.40%245252103,856
27 Sep 2019247+0.50+0.20%24624995,930
26 Sep 2019246.5+0.50+0.20%244251213,279
25 Sep 2019246-2.00-0.81%242248240,794
24 Sep 2019248+0.50+0.20%248253344,554
23 Sep 2019247.5+1.50+0.61%247.5247.510,786
20 Sep 2019246-3.00-1.20%245248545,652
19 Sep 2019249-2.00-0.80%24725352,019
18 Sep 2019251+1.50+0.60%24825574,673
17 Sep 2019249.5+0.50+0.20%24725596,315
16 Sep 2019249-4.00-1.58%248250277,390
Download more Aberdeen New Dawn Investment Trust Plc Historical Data

Aberdeen New Dawn Investment Trust Plc (ABD) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week248253243248.005223k-0.5-0.20%
1 Month248255242247.0565128k-0.5-0.20%
3 Months261269238248.1350101k-13.5-5.17%
6 Months252270236250.234793k-4.5-1.79%
1 Year203270195237.720585k44.521.92%
3 Years192.25270180227.523984k55.2528.74%
5 Years171270128.25201.758787k76.544.74%
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:20191014 08:25:15