Abrdn New Dawn Investment Trust (ABD) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn New Dawn Investment Trust

Date Open High Low Close* Volume
23/10/2012 168.60p 168.68p 167.50p 168.50p 1080590
22/10/2012 169.20p 169.40p 168.16p 169.15p 242020
19/10/2012 168.30p 169.00p 167.60p 168.80p 136440
18/10/2012 168.20p 168.80p 167.60p 168.75p 51590
17/10/2012 167.20p 168.68p 165.20p 168.30p 219425
16/10/2012 165.20p 167.60p 165.20p 166.40p 84580
15/10/2012 166.80p 166.80p 166.55p 166.55p 35065
12/10/2012 165.30p 166.40p 165.30p 166.30p 19650
11/10/2012 166.40p 166.80p 165.40p 166.40p 55840
10/10/2012 167.20p 167.20p 165.27p 166.20p 108820
09/10/2012 165.40p 167.00p 165.40p 166.20p 220480
08/10/2012 166.00p 167.30p 165.64p 166.55p 62925
05/10/2012 166.80p 168.00p 165.60p 167.75p 184905
04/10/2012 167.20p 167.20p 165.27p 166.60p 66630
03/10/2012 165.80p 166.60p 165.60p 166.60p 58040
02/10/2012 165.60p 167.20p 164.80p 167.00p 134285
01/10/2012 165.40p 166.40p 165.00p 166.40p 53230
28/09/2012 164.20p 165.61p 164.20p 165.15p 67855
27/09/2012 165.20p 166.70p 164.10p 164.20p 61970
26/09/2012 167.60p 167.60p 164.25p 167.20p 46680
25/09/2012 164.84p 167.14p 164.80p 166.30p 59300
24/09/2012 166.50p 167.00p 164.44p 165.80p 64105
21/09/2012 164.64p 166.78p 164.60p 166.20p 25070
20/09/2012 165.00p 167.00p 165.00p 167.00p 43505
19/09/2012 165.20p 167.80p 165.20p 167.00p 29920
18/09/2012 166.20p 168.40p 166.00p 167.60p 163765
17/09/2012 166.10p 168.40p 166.04p 167.40p 11285
14/09/2012 165.50p 167.80p 165.50p 167.80p 99720
13/09/2012 165.00p 165.80p 164.20p 165.80p 47105
12/09/2012 162.40p 165.00p 162.40p 162.50p 83865
11/09/2012 162.00p 164.60p 162.00p 164.60p 30610
10/09/2012 160.60p 164.00p 160.60p 164.00p 47755
07/09/2012 160.90p 162.00p 158.70p 162.00p 38285
06/09/2012 159.20p 159.80p 156.50p 159.80p 84750
05/09/2012 158.00p 159.20p 156.60p 159.20p 83270
04/09/2012 158.10p 159.80p 158.10p 159.00p 70435
03/09/2012 160.00p 160.00p 158.67p 159.30p 78040
31/08/2012 158.80p 160.02p 158.40p 159.00p 68095
30/08/2012 158.80p 159.61p 158.40p 159.30p 108195
29/08/2012 159.20p 160.80p 159.00p 160.80p 124260
28/08/2012 160.70p 162.00p 158.76p 160.05p 85625
24/08/2012 163.10p 163.10p 159.56p 160.80p 39460
23/08/2012 163.50p 163.50p 160.24p 160.65p 299255
22/08/2012 161.40p 163.80p 161.40p 163.70p 94185
21/08/2012 162.60p 163.80p 161.56p 163.00p 97410
20/08/2012 162.20p 162.98p 161.40p 161.60p 103975
17/08/2012 162.80p 163.90p 161.66p 162.60p 93740
16/08/2012 164.00p 164.00p 161.00p 162.40p 68060
15/08/2012 161.60p 164.00p 161.14p 164.00p 36260
14/08/2012 162.00p 163.60p 161.74p 163.00p 90555
13/08/2012 162.50p 163.13p 161.77p 162.00p 37165
10/08/2012 163.00p 163.84p 162.80p 163.20p 100125
09/08/2012 162.70p 164.00p 162.60p 163.30p 70010
08/08/2012 162.40p 164.00p 162.18p 162.80p 46235
07/08/2012 163.00p 163.30p 161.44p 162.40p 78395
06/08/2012 161.56p 162.80p 160.96p 162.30p 33575
03/08/2012 161.00p 161.60p 160.17p 161.60p 175465
02/08/2012 161.96p 161.96p 160.27p 160.30p 14580
01/08/2012 160.88p 161.80p 160.57p 161.10p 24690
31/07/2012 162.80p 164.18p 162.50p 163.20p 42460
30/07/2012 163.60p 163.60p 161.50p 163.20p 44935
27/07/2012 161.60p 162.90p 160.24p 162.90p 28405
26/07/2012 160.20p 161.60p 159.60p 161.60p 143045
25/07/2012 160.70p 160.80p 159.40p 159.40p 31295
24/07/2012 159.89p 160.70p 158.45p 160.70p 109480
23/07/2012 158.40p 160.70p 158.04p 158.70p 58190
20/07/2012 161.00p 162.70p 160.40p 160.40p 59265
19/07/2012 160.60p 162.96p 160.40p 161.75p 166720
18/07/2012 160.08p 161.86p 160.00p 161.55p 38660
17/07/2012 160.10p 162.36p 159.80p 160.40p 86990
16/07/2012 160.40p 161.36p 159.36p 160.35p 67155
13/07/2012 159.00p 161.36p 159.00p 160.60p 48100
12/07/2012 158.60p 161.50p 158.60p 159.95p 21795
11/07/2012 160.80p 161.40p 160.00p 160.75p 45140
10/07/2012 160.88p 161.20p 159.70p 161.20p 61820
09/07/2012 160.00p 161.40p 159.00p 161.40p 94885
06/07/2012 160.00p 161.96p 160.00p 160.70p 57015
05/07/2012 161.40p 161.40p 159.86p 160.70p 26320
04/07/2012 160.50p 160.90p 159.40p 159.40p 6640
03/07/2012 156.80p 160.32p 156.36p 159.70p 90065
02/07/2012 156.40p 157.60p 155.93p 157.20p 185330
29/06/2012 154.20p 155.60p 153.46p 155.30p 40345
28/06/2012 151.48p 153.70p 151.26p 153.70p 12825
27/06/2012 151.50p 154.00p 149.56p 152.10p 66740
26/06/2012 149.56p 151.17p 149.56p 150.20p 23735
25/06/2012 151.80p 152.86p 150.00p 150.00p 51185
22/06/2012 151.00p 153.10p 150.99p 151.00p 108815
21/06/2012 151.70p 152.20p 151.04p 152.20p 73215
20/06/2012 153.00p 153.00p 151.10p 152.10p 86135
19/06/2012 152.00p 152.37p 150.30p 151.65p 44845
18/06/2012 150.90p 152.30p 150.20p 150.95p 101360
15/06/2012 151.30p 151.30p 148.50p 148.50p 109240
14/06/2012 151.30p 151.30p 148.90p 149.30p 45740
13/06/2012 150.10p 151.58p 150.10p 150.10p 39145
12/06/2012 150.20p 151.26p 149.40p 149.40p 38735
11/06/2012 150.40p 152.60p 148.60p 151.50p 130245
08/06/2012 153.90p 153.90p 149.68p 152.80p 24005
07/06/2012 152.00p 153.90p 149.62p 153.90p 27680
06/06/2012 150.60p 152.10p 148.87p 151.60p 32665
01/06/2012 151.60p 152.80p 150.00p 150.80p 60015
31/05/2012 152.10p 153.00p 151.37p 152.35p 73525
30/05/2012 151.70p 152.42p 151.47p 152.05p 37995
29/05/2012 150.20p 152.60p 150.20p 152.10p 114985
28/05/2012 149.50p 151.58p 149.50p 150.70p 49215
25/05/2012 151.00p 151.72p 149.40p 150.50p 54385
24/05/2012 151.00p 151.77p 150.40p 151.55p 100715
23/05/2012 150.90p 153.04p 150.60p 150.60p 60395
22/05/2012 154.30p 154.75p 153.46p 154.50p 22445
21/05/2012 152.26p 153.40p 152.20p 153.10p 76425
18/05/2012 153.00p 153.60p 152.16p 152.85p 55770
17/05/2012 153.60p 155.40p 153.16p 154.25p 146060
16/05/2012 154.80p 155.80p 153.90p 155.00p 82655
15/05/2012 157.60p 159.00p 156.40p 159.00p 62330
14/05/2012 156.70p 157.60p 155.60p 157.05p 146720
11/05/2012 157.30p 160.30p 156.58p 160.30p 35575
10/05/2012 159.50p 160.50p 157.60p 160.50p 71070
09/05/2012 158.00p 159.60p 157.40p 159.60p 102975
08/05/2012 161.50p 161.60p 158.10p 158.65p 91000
04/05/2012 164.40p 164.40p 161.40p 161.40p 123815
03/05/2012 164.00p 164.10p 162.80p 164.10p 41350
02/05/2012 164.00p 164.20p 162.02p 162.50p 63905
01/05/2012 161.40p 163.80p 161.30p 163.80p 66530
30/04/2012 161.90p 162.57p 161.14p 161.90p 68145
27/04/2012 163.00p 163.00p 160.40p 160.40p 71695
26/04/2012 161.80p 162.50p 161.00p 161.00p 92225
25/04/2012 161.60p 162.26p 160.63p 161.50p 46740
24/04/2012 158.80p 161.20p 158.80p 159.70p 54100
23/04/2012 161.50p 164.23p 158.20p 159.45p 100535
20/04/2012 162.40p 162.90p 161.80p 162.30p 54660
19/04/2012 162.90p 163.20p 162.90p 163.05p 29475
18/04/2012 163.10p 164.60p 163.10p 163.70p 73490
17/04/2012 163.00p 163.10p 162.40p 163.10p 54025
16/04/2012 161.60p 164.48p 161.60p 163.25p 80080
13/04/2012 163.80p 164.00p 162.70p 163.10p 49145
12/04/2012 161.80p 162.50p 160.70p 162.45p 65745
11/04/2012 160.90p 161.60p 160.21p 160.95p 41120
10/04/2012 162.40p 164.00p 160.40p 160.40p 77830
05/04/2012 163.30p 165.96p 163.00p 165.00p 85150
04/04/2012 163.80p 165.62p 163.10p 163.40p 79695
03/04/2012 162.80p 166.00p 162.80p 166.00p 106060
02/04/2012 163.50p 164.80p 162.70p 162.70p 167510
30/03/2012 164.20p 164.58p 162.67p 164.00p 114460
29/03/2012 163.60p 164.48p 162.80p 163.00p 93340
28/03/2012 165.00p 166.40p 164.40p 165.15p 94550
27/03/2012 165.60p 166.32p 165.60p 165.60p 107095
26/03/2012 165.60p 166.00p 165.04p 165.50p 62460
23/03/2012 165.40p 166.00p 163.70p 166.00p 65895
22/03/2012 164.00p 165.80p 163.70p 165.80p 118940
21/03/2012 164.00p 165.78p 164.00p 165.20p 132580
20/03/2012 164.10p 165.00p 162.72p 163.70p 189065
19/03/2012 165.20p 166.40p 163.20p 165.00p 204930
16/03/2012 166.20p 167.20p 165.20p 165.20p 72765
15/03/2012 167.80p 168.20p 167.00p 168.20p 74835
14/03/2012 167.00p 167.60p 166.40p 167.40p 118905
13/03/2012 167.00p 167.40p 165.54p 167.40p 72895
12/03/2012 164.20p 165.91p 164.10p 165.60p 56340
09/03/2012 165.10p 165.80p 164.14p 165.80p 60660
08/03/2012 163.20p 165.00p 163.20p 164.00p 144525
07/03/2012 162.00p 163.20p 162.00p 162.75p 163845
06/03/2012 164.90p 165.09p 162.40p 163.00p 124060
05/03/2012 168.20p 168.20p 166.04p 166.35p 70670
02/03/2012 168.00p 169.30p 166.72p 168.70p 75550
01/03/2012 166.60p 169.02p 166.30p 168.90p 104935
29/02/2012 166.60p 168.88p 166.00p 166.00p 72940
28/02/2012 166.60p 166.60p 165.50p 166.60p 11695
27/02/2012 165.20p 167.20p 163.62p 165.10p 79555
24/02/2012 165.80p 167.40p 165.30p 166.20p 107045
23/02/2012 167.00p 167.38p 165.80p 166.35p 141260
22/02/2012 165.40p 166.08p 165.05p 166.00p 321810
21/02/2012 164.10p 164.89p 164.01p 164.70p 38885
20/02/2012 163.80p 164.63p 163.50p 164.40p 87575
17/02/2012 164.30p 164.30p 161.82p 163.40p 143570
16/02/2012 163.00p 163.69p 162.20p 162.85p 61775
15/02/2012 164.00p 164.38p 163.00p 163.90p 268645
14/02/2012 162.40p 163.98p 161.70p 162.40p 107695
13/02/2012 162.10p 164.50p 161.86p 162.50p 104600
10/02/2012 162.80p 163.80p 162.04p 162.60p 126835
09/02/2012 162.20p 164.00p 162.20p 164.00p 214970
08/02/2012 162.30p 163.00p 161.00p 161.20p 83190
07/02/2012 160.70p 163.00p 160.55p 163.00p 125925
06/02/2012 162.40p 163.60p 160.90p 161.95p 142655
03/02/2012 161.00p 163.70p 160.16p 163.40p 109585
02/02/2012 160.00p 161.40p 157.46p 160.75p 122850
01/02/2012 157.70p 159.60p 157.20p 157.20p 104245
31/01/2012 157.60p 159.03p 154.60p 154.60p 51470
30/01/2012 156.20p 156.65p 154.80p 156.65p 36885
27/01/2012 157.60p 158.40p 156.10p 157.10p 103855
26/01/2012 159.30p 159.30p 156.23p 157.15p 34710
25/01/2012 156.20p 157.90p 154.99p 156.60p 73300
24/01/2012 156.00p 157.08p 155.20p 156.40p 84270
23/01/2012 156.60p 157.88p 155.20p 157.45p 117315
20/01/2012 153.20p 156.68p 153.20p 155.75p 141020
19/01/2012 154.80p 156.60p 154.26p 155.40p 152490
18/01/2012 154.00p 154.80p 153.30p 153.90p 181885
17/01/2012 154.60p 154.60p 153.40p 154.10p 65655
16/01/2012 152.80p 152.80p 150.23p 151.50p 42830
13/01/2012 153.40p 153.40p 151.40p 152.15p 58245
12/01/2012 149.60p 153.50p 149.04p 153.50p 122295
11/01/2012 149.60p 150.76p 148.40p 149.00p 24060
10/01/2012 149.40p 150.68p 148.77p 150.40p 162025

*Close Price adjusted for both dividends and splits