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
09/01/2012 147.90p 147.90p 146.60p 147.10p 58175
06/01/2012 146.90p 147.58p 146.40p 146.50p 39720
05/01/2012 147.00p 148.80p 145.90p 147.90p 40375
04/01/2012 148.70p 149.50p 146.30p 147.60p 82495
03/01/2012 148.80p 150.70p 148.40p 148.40p 61075
30/12/2011 145.40p 146.30p 144.95p 144.95p 31245
29/12/2011 144.70p 146.10p 144.60p 145.60p 11820
28/12/2011 145.30p 145.40p 142.60p 144.15p 40590
23/12/2011 144.40p 145.80p 142.50p 144.25p 49580
22/12/2011 143.40p 145.40p 143.10p 143.50p 42310
21/12/2011 143.56p 143.76p 143.40p 143.55p 10535
20/12/2011 140.00p 142.90p 140.00p 142.70p 56580
19/12/2011 141.30p 143.70p 140.00p 140.00p 27005
16/12/2011 143.10p 145.60p 143.00p 143.00p 3615
15/12/2011 143.90p 144.20p 143.20p 143.85p 29715
14/12/2011 144.40p 146.00p 143.00p 143.80p 382550
13/12/2011 144.10p 146.60p 143.70p 145.40p 38710
12/12/2011 144.20p 148.00p 143.80p 143.80p 28710
09/12/2011 148.00p 148.30p 147.10p 147.10p 22650
08/12/2011 148.40p 150.96p 148.00p 148.00p 12600
07/12/2011 150.00p 151.46p 149.30p 151.00p 139805
06/12/2011 150.40p 150.40p 149.10p 149.85p 54910
05/12/2011 149.90p 151.00p 149.22p 150.40p 117245
02/12/2011 149.90p 150.00p 148.70p 149.90p 33555
01/12/2011 146.60p 149.20p 145.02p 147.00p 64705
30/11/2011 142.40p 147.35p 142.40p 146.15p 270420
29/11/2011 142.40p 145.00p 142.00p 144.75p 133265
28/11/2011 144.20p 145.90p 142.26p 145.90p 77245
25/11/2011 141.60p 142.80p 140.60p 141.80p 39810
24/11/2011 143.00p 144.75p 141.90p 142.40p 58225
23/11/2011 144.65p 144.65p 141.60p 141.60p 70975
22/11/2011 143.00p 144.72p 143.00p 143.65p 36325
21/11/2011 141.80p 143.98p 141.80p 142.10p 228865
18/11/2011 148.41p 149.12p 145.54p 148.20p 55255
17/11/2011 149.00p 150.20p 148.75p 148.75p 13925
16/11/2011 150.50p 150.50p 149.00p 150.05p 84055
15/11/2011 147.40p 151.14p 147.40p 149.60p 41855
14/11/2011 148.90p 152.68p 148.40p 150.35p 40955
11/11/2011 149.00p 149.60p 147.40p 147.40p 51655
10/11/2011 150.00p 150.00p 146.85p 147.00p 167710
09/11/2011 151.40p 153.00p 150.00p 150.65p 29790
08/11/2011 151.40p 153.20p 150.03p 152.40p 130790
07/11/2011 152.40p 153.86p 149.30p 152.10p 70795
04/11/2011 153.00p 153.18p 150.00p 152.00p 98580
03/11/2011 151.09p 152.22p 149.40p 152.00p 131890
02/11/2011 151.00p 153.00p 149.60p 153.00p 52865
01/11/2011 149.60p 149.60p 146.60p 149.60p 67760
31/10/2011 153.10p 157.45p 149.60p 149.60p 89855
28/10/2011 154.60p 157.30p 154.00p 156.00p 92330
27/10/2011 156.00p 156.00p 155.10p 155.60p 73085
26/10/2011 149.70p 152.20p 149.70p 150.85p 23990
25/10/2011 152.20p 152.90p 150.20p 150.20p 31280
24/10/2011 150.80p 151.70p 148.94p 151.70p 68210
21/10/2011 148.60p 149.75p 147.60p 148.55p 21465
20/10/2011 149.85p 149.85p 147.40p 147.40p 9415
19/10/2011 154.18p 154.18p 151.75p 151.75p 33520
18/10/2011 151.90p 151.90p 150.00p 151.70p 15080
17/10/2011 155.30p 155.70p 153.95p 153.95p 27710
14/10/2011 153.73p 154.55p 150.50p 153.70p 14315
13/10/2011 150.50p 153.87p 150.50p 150.80p 32265
12/10/2011 152.00p 155.20p 150.70p 155.20p 51265
11/10/2011 152.00p 156.00p 152.00p 153.50p 49990
10/10/2011 153.80p 153.80p 152.30p 153.00p 24470
07/10/2011 151.00p 153.40p 149.60p 149.60p 47150
06/10/2011 146.00p 150.00p 146.00p 149.00p 25920
05/10/2011 145.80p 146.90p 143.40p 145.30p 18310
04/10/2011 144.50p 146.78p 142.00p 143.90p 168550
03/10/2011 144.20p 147.00p 143.80p 146.00p 80315
30/09/2011 151.50p 153.00p 147.72p 149.60p 156955
29/09/2011 151.00p 151.40p 148.68p 149.75p 55640
28/09/2011 151.20p 155.40p 150.00p 152.20p 61515
27/09/2011 153.00p 155.00p 152.10p 153.55p 71490
26/09/2011 149.40p 151.60p 149.40p 151.00p 37905
23/09/2011 151.80p 154.10p 151.80p 154.05p 62840
22/09/2011 158.10p 158.10p 152.65p 152.65p 46530
21/09/2011 159.20p 160.32p 158.40p 158.60p 28100
20/09/2011 159.80p 160.84p 157.80p 159.80p 49830
19/09/2011 162.90p 162.90p 159.00p 160.45p 73745
16/09/2011 162.40p 165.50p 160.24p 165.50p 101280
15/09/2011 158.40p 164.40p 158.40p 164.40p 95180
14/09/2011 162.90p 162.90p 158.30p 159.60p 109935
13/09/2011 158.90p 163.40p 158.90p 163.40p 53215
12/09/2011 158.90p 162.00p 158.90p 158.90p 39275
09/09/2011 162.20p 164.40p 161.80p 162.00p 68405
08/09/2011 162.00p 165.16p 162.00p 163.05p 43930
07/09/2011 162.40p 164.78p 162.40p 163.90p 11725
06/09/2011 161.00p 161.66p 160.40p 160.40p 87360
05/09/2011 162.20p 162.35p 161.00p 161.25p 41915
02/09/2011 163.20p 166.00p 162.70p 166.00p 86070
01/09/2011 164.00p 166.00p 164.00p 165.00p 43580
31/08/2011 162.80p 164.00p 162.36p 164.00p 97010
30/08/2011 161.20p 163.20p 160.00p 162.80p 156345
26/08/2011 156.90p 158.20p 156.20p 158.20p 78905
25/08/2011 157.40p 159.00p 156.40p 157.50p 53310
24/08/2011 156.10p 157.60p 155.20p 156.65p 45180
23/08/2011 155.30p 156.00p 154.30p 155.60p 41600
22/08/2011 151.80p 154.70p 149.50p 151.00p 106400
19/08/2011 151.20p 153.00p 148.30p 153.00p 77820
18/08/2011 155.00p 162.00p 152.60p 155.90p 85890
17/08/2011 160.60p 161.80p 159.30p 159.65p 65875
16/08/2011 159.80p 162.00p 159.80p 161.65p 62685
15/08/2011 160.00p 162.20p 159.90p 162.20p 73715
12/08/2011 155.50p 160.00p 151.86p 159.55p 264175
11/08/2011 155.70p 157.60p 153.00p 157.60p 106495
10/08/2011 155.30p 156.20p 151.32p 155.40p 77315
09/08/2011 153.60p 155.20p 148.20p 152.30p 100230
08/08/2011 154.00p 156.50p 153.38p 154.45p 131355
05/08/2011 164.00p 164.02p 157.70p 158.55p 223045
04/08/2011 167.50p 168.38p 165.90p 165.90p 279815
03/08/2011 169.80p 169.80p 166.60p 166.60p 211860
02/08/2011 172.00p 174.80p 171.75p 174.80p 83500
01/08/2011 172.70p 173.68p 171.90p 173.05p 111025
29/07/2011 173.80p 173.80p 170.70p 171.45p 68080
28/07/2011 172.00p 174.40p 169.80p 174.40p 122630
27/07/2011 173.00p 175.12p 172.34p 173.20p 73005
26/07/2011 174.20p 174.20p 172.02p 173.75p 77585
25/07/2011 172.10p 173.68p 171.20p 172.20p 46120
22/07/2011 174.54p 174.54p 173.20p 174.00p 42020
21/07/2011 171.20p 174.40p 171.20p 174.40p 93295
20/07/2011 172.70p 173.39p 171.20p 172.40p 52340
19/07/2011 169.75p 172.60p 169.54p 172.60p 19495
18/07/2011 169.80p 170.35p 169.70p 170.35p 33220
15/07/2011 170.40p 171.50p 170.14p 170.30p 76105
14/07/2011 170.30p 171.90p 170.30p 170.55p 121140
13/07/2011 172.50p 172.99p 171.40p 172.30p 75000
12/07/2011 170.97p 172.20p 170.00p 170.85p 62510
11/07/2011 174.90p 174.90p 172.80p 174.15p 133445
08/07/2011 177.00p 177.00p 174.30p 174.30p 105940
07/07/2011 175.50p 176.18p 174.20p 175.65p 106820
06/07/2011 176.90p 176.90p 173.86p 174.70p 45950
05/07/2011 175.90p 177.00p 174.12p 177.00p 121950
04/07/2011 173.00p 174.70p 172.00p 173.60p 94370
01/07/2011 172.80p 173.47p 171.20p 171.80p 54625
30/06/2011 169.80p 172.80p 168.85p 172.80p 105130
29/06/2011 167.80p 169.71p 167.12p 169.35p 38025
28/06/2011 167.50p 168.20p 166.40p 167.65p 125200
27/06/2011 165.20p 167.85p 165.20p 167.15p 31645
24/06/2011 166.60p 167.20p 164.50p 164.50p 143680
23/06/2011 164.90p 166.50p 162.76p 163.00p 111135
22/06/2011 166.00p 166.20p 165.27p 165.55p 131235
21/06/2011 165.50p 166.45p 164.80p 165.50p 98680
20/06/2011 166.00p 166.00p 164.00p 164.60p 24335
17/06/2011 164.60p 165.97p 164.41p 165.80p 53865
16/06/2011 166.00p 167.10p 165.10p 165.80p 76475
15/06/2011 168.20p 169.07p 167.40p 167.80p 30220
14/06/2011 168.40p 169.20p 168.20p 168.60p 32590
13/06/2011 169.00p 169.00p 167.70p 167.70p 52440
10/06/2011 168.00p 169.00p 168.00p 168.70p 39755
09/06/2011 168.47p 168.67p 168.30p 168.35p 70945
08/06/2011 168.70p 170.40p 168.50p 169.40p 66470
07/06/2011 170.40p 171.75p 170.01p 170.20p 67215
06/06/2011 171.20p 172.60p 170.70p 171.00p 65885
03/06/2011 173.70p 173.70p 170.60p 172.00p 44595
02/06/2011 172.10p 172.60p 171.60p 171.60p 55215
01/06/2011 172.60p 174.00p 171.00p 174.00p 98940
31/05/2011 172.10p 173.80p 170.40p 170.40p 115870
27/05/2011 171.00p 171.79p 170.00p 170.40p 279490
26/05/2011 171.00p 172.20p 169.20p 169.95p 50950
25/05/2011 169.70p 171.40p 168.40p 168.40p 36490
24/05/2011 169.20p 172.00p 168.00p 172.00p 60865
23/05/2011 169.60p 170.10p 166.80p 166.80p 151085
20/05/2011 170.20p 171.94p 169.80p 169.80p 56695
19/05/2011 170.80p 172.00p 170.00p 170.00p 113110
18/05/2011 171.90p 173.40p 170.60p 171.20p 350745
17/05/2011 171.30p 171.50p 169.60p 169.60p 124750
16/05/2011 171.30p 172.00p 171.00p 171.60p 46540
13/05/2011 169.80p 173.18p 169.80p 170.70p 53675
12/05/2011 172.00p 172.20p 170.20p 170.50p 76520
11/05/2011 171.50p 175.20p 171.50p 172.40p 75345
10/05/2011 171.75p 175.00p 171.75p 175.00p 28310
09/05/2011 171.20p 173.45p 170.54p 173.10p 89970
06/05/2011 171.60p 172.65p 171.00p 172.65p 78945
05/05/2011 172.70p 172.90p 170.30p 171.45p 44125
04/05/2011 173.80p 174.21p 169.60p 170.70p 85650
03/05/2011 177.90p 177.90p 173.70p 174.50p 66945
28/04/2011 176.30p 176.40p 174.20p 175.65p 106470
27/04/2011 176.40p 177.80p 175.40p 176.00p 87390
26/04/2011 175.60p 177.20p 175.50p 176.95p 44990
21/04/2011 174.60p 177.23p 174.20p 176.80p 110660
20/04/2011 176.50p 178.00p 175.70p 178.00p 46130
19/04/2011 170.80p 174.60p 170.60p 174.60p 50610
18/04/2011 173.20p 174.90p 170.92p 171.55p 34830
15/04/2011 174.60p 175.60p 172.40p 175.60p 47870
14/04/2011 175.00p 175.00p 172.50p 174.60p 118270
13/04/2011 172.00p 175.40p 171.90p 174.20p 59735
12/04/2011 171.60p 172.30p 171.24p 172.30p 59470
11/04/2011 175.80p 176.20p 174.80p 175.50p 78070
08/04/2011 175.40p 176.10p 174.80p 175.50p 210600
07/04/2011 175.10p 176.00p 175.10p 175.65p 150430
06/04/2011 174.70p 175.58p 173.22p 175.20p 60155
05/04/2011 174.00p 175.17p 172.60p 174.25p 173125
04/04/2011 173.80p 174.10p 173.17p 174.10p 188855
01/04/2011 170.50p 174.30p 170.40p 173.70p 171735
31/03/2011 170.20p 170.90p 169.50p 170.40p 295320
30/03/2011 167.00p 170.70p 167.00p 169.95p 129635
29/03/2011 167.00p 167.15p 165.42p 167.00p 214990
28/03/2011 167.40p 168.00p 166.09p 167.00p 94435
25/03/2011 165.40p 168.00p 163.26p 166.55p 109000
24/03/2011 160.10p 166.80p 160.10p 164.80p 157325
23/03/2011 162.00p 163.00p 160.20p 163.00p 152255

*Close Price adjusted for both dividends and splits