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
09/06/2010 141.60p 142.20p 139.70p 141.30p 122685
08/06/2010 139.20p 140.80p 137.60p 140.20p 86945
07/06/2010 140.40p 140.80p 139.30p 139.30p 66340
04/06/2010 140.30p 143.25p 140.20p 140.20p 116765
03/06/2010 141.20p 142.75p 141.20p 142.10p 27140
02/06/2010 138.60p 142.65p 136.71p 141.20p 133185
01/06/2010 139.80p 140.60p 137.80p 139.40p 143235
28/05/2010 140.20p 143.00p 140.20p 141.60p 167330
27/05/2010 140.40p 141.80p 137.10p 141.00p 102170
26/05/2010 136.50p 137.38p 135.40p 136.70p 86670
25/05/2010 134.40p 137.00p 134.40p 134.60p 139515
24/05/2010 139.20p 141.20p 138.50p 140.80p 130600
21/05/2010 139.90p 140.24p 138.00p 139.20p 374315
20/05/2010 140.90p 141.20p 140.20p 140.90p 1362280
19/05/2010 142.60p 143.95p 141.10p 141.30p 267025
18/05/2010 143.50p 146.00p 143.50p 143.50p 135010
17/05/2010 145.00p 145.00p 142.00p 144.10p 112255
14/05/2010 145.20p 147.03p 144.30p 144.90p 420475
13/05/2010 146.80p 146.80p 144.60p 146.30p 57435
12/05/2010 143.90p 145.20p 142.78p 144.40p 111535
11/05/2010 144.70p 144.80p 142.84p 144.50p 70520
10/05/2010 141.00p 146.60p 141.00p 146.40p 186430
07/05/2010 137.80p 141.61p 137.70p 140.10p 164075
06/05/2010 140.40p 142.60p 139.80p 140.80p 127030
05/05/2010 142.70p 142.70p 140.80p 141.00p 202350
04/05/2010 144.30p 144.87p 142.40p 142.40p 218275
30/04/2010 144.30p 145.30p 143.50p 144.70p 92265
29/04/2010 142.80p 145.17p 142.80p 144.30p 67665
28/04/2010 142.80p 145.40p 142.80p 142.80p 72495
27/04/2010 147.20p 148.74p 143.20p 143.20p 151760
26/04/2010 147.80p 148.88p 147.30p 148.30p 106135
23/04/2010 145.00p 148.00p 145.00p 148.00p 108520
22/04/2010 147.70p 147.96p 144.60p 144.60p 137545
21/04/2010 147.30p 148.00p 146.80p 147.10p 163415
20/04/2010 147.00p 148.20p 147.00p 148.20p 140845
19/04/2010 147.10p 148.60p 147.00p 148.60p 132520
16/04/2010 148.60p 150.80p 147.00p 149.80p 105330
15/04/2010 149.00p 151.60p 149.00p 150.90p 133780
14/04/2010 148.60p 151.40p 148.40p 151.40p 128495
13/04/2010 149.30p 151.60p 149.30p 150.90p 133220
12/04/2010 149.50p 152.20p 149.40p 152.20p 114985
09/04/2010 149.60p 152.80p 149.60p 152.80p 73460
08/04/2010 149.60p 152.40p 149.40p 152.40p 106965
07/04/2010 148.80p 152.60p 148.80p 152.60p 76440
06/04/2010 151.40p 152.00p 148.40p 151.30p 258230
01/04/2010 149.60p 150.80p 148.00p 149.80p 183980
31/03/2010 149.80p 149.80p 147.05p 149.80p 232045
30/03/2010 150.40p 150.40p 147.20p 148.70p 315105
29/03/2010 149.20p 149.80p 146.05p 148.70p 183255
26/03/2010 148.20p 149.00p 144.79p 147.40p 216040
25/03/2010 143.80p 147.88p 143.72p 146.30p 254110
24/03/2010 142.60p 146.38p 142.60p 145.30p 236740
23/03/2010 144.00p 144.60p 142.83p 144.60p 179615
22/03/2010 142.10p 143.58p 141.78p 143.40p 157215
19/03/2010 142.00p 144.40p 142.00p 143.60p 162550
18/03/2010 140.80p 143.90p 140.80p 142.00p 178720
17/03/2010 141.00p 143.66p 141.00p 141.40p 170520
16/03/2010 142.20p 143.23p 140.42p 142.00p 149045
15/03/2010 142.10p 144.20p 140.42p 141.00p 191460
12/03/2010 141.40p 145.40p 141.40p 142.60p 110055
11/03/2010 143.40p 144.24p 140.80p 141.70p 235625
10/03/2010 140.80p 143.00p 139.90p 143.00p 131615
09/03/2010 138.20p 140.80p 137.68p 140.30p 264780
08/03/2010 137.90p 139.38p 137.00p 138.10p 121815
05/03/2010 135.70p 137.34p 135.70p 137.00p 142305
04/03/2010 138.00p 138.00p 135.54p 136.30p 52450
03/03/2010 138.90p 139.00p 136.00p 138.90p 189380
02/03/2010 137.60p 139.00p 134.80p 137.40p 210400
01/03/2010 131.50p 135.80p 131.50p 132.40p 88265
26/02/2010 130.00p 132.80p 130.00p 130.80p 151205
25/02/2010 129.70p 130.70p 127.20p 130.60p 473635
24/02/2010 131.10p 131.62p 129.40p 131.00p 187740
23/02/2010 130.10p 131.80p 130.10p 131.80p 104520
22/02/2010 130.00p 131.80p 130.00p 130.90p 85125
19/02/2010 128.60p 130.50p 128.02p 130.50p 62720
18/02/2010 128.40p 130.88p 128.40p 130.20p 163290
17/02/2010 128.40p 130.30p 128.40p 130.30p 111865
16/02/2010 127.40p 129.40p 127.20p 129.40p 88075
15/02/2010 127.60p 129.20p 127.60p 129.00p 49800
12/02/2010 130.00p 130.20p 127.70p 128.20p 193695
11/02/2010 128.00p 130.08p 128.00p 129.90p 113060
10/02/2010 125.80p 127.80p 125.80p 127.60p 38175
09/02/2010 125.30p 127.70p 125.30p 127.50p 45075
08/02/2010 125.10p 125.70p 125.00p 125.70p 171015
05/02/2010 125.90p 127.40p 124.28p 125.00p 89810
04/02/2010 128.20p 129.50p 127.40p 127.40p 100075
03/02/2010 129.50p 131.10p 128.50p 130.10p 91970
02/02/2010 125.20p 127.58p 125.20p 127.30p 112235
01/02/2010 124.50p 127.20p 124.42p 126.30p 90085
29/01/2010 124.70p 127.06p 123.72p 125.90p 62155
28/01/2010 125.00p 127.80p 125.00p 126.20p 111710
27/01/2010 125.00p 126.00p 125.00p 125.00p 128240
26/01/2010 124.10p 127.27p 124.10p 125.10p 231340
25/01/2010 127.80p 127.80p 126.29p 126.80p 150615
22/01/2010 128.00p 128.78p 126.90p 126.90p 253455
21/01/2010 129.70p 132.00p 129.40p 129.40p 246395
20/01/2010 130.60p 133.98p 130.60p 131.30p 24510
19/01/2010 135.60p 135.60p 132.60p 134.40p 41760
18/01/2010 132.90p 136.00p 132.40p 133.60p 88350
15/01/2010 133.10p 136.35p 132.80p 133.80p 146480
14/01/2010 134.00p 136.80p 133.83p 135.20p 131720
13/01/2010 134.00p 137.00p 133.53p 135.10p 50850
12/01/2010 137.00p 139.60p 136.40p 137.60p 39355
11/01/2010 137.00p 139.80p 137.00p 138.30p 112320
08/01/2010 139.20p 139.80p 136.20p 137.80p 55600
07/01/2010 138.20p 139.20p 135.80p 137.70p 156660
06/01/2010 137.80p 138.38p 135.80p 137.20p 100600
05/01/2010 136.20p 138.20p 133.90p 136.80p 276485
04/01/2010 133.30p 136.20p 133.30p 133.30p 83785
31/12/2009 136.00p 136.00p 134.60p 134.60p 15530
30/12/2009 135.80p 135.80p 133.28p 134.40p 56550
29/12/2009 131.20p 136.00p 131.20p 134.90p 174085
24/12/2009 131.40p 133.50p 131.30p 131.30p 41175
23/12/2009 131.60p 133.50p 130.60p 132.70p 49475
22/12/2009 127.90p 131.00p 127.90p 130.40p 142165
21/12/2009 127.00p 129.90p 127.00p 129.00p 290030
18/12/2009 128.40p 128.40p 126.80p 128.40p 90245
17/12/2009 125.90p 128.40p 125.90p 127.70p 82230
16/12/2009 128.40p 128.40p 126.72p 127.50p 44755
15/12/2009 127.00p 129.30p 127.00p 128.40p 80500
14/12/2009 128.90p 129.30p 126.80p 127.30p 114045
11/12/2009 128.00p 128.20p 127.00p 127.60p 51900
10/12/2009 127.60p 128.00p 124.90p 126.60p 93360
09/12/2009 126.50p 126.80p 124.40p 126.30p 94995
08/12/2009 127.70p 128.00p 125.20p 126.50p 101460
07/12/2009 126.90p 128.00p 126.32p 127.60p 67730
04/12/2009 125.00p 127.96p 125.00p 126.90p 102260
03/12/2009 124.20p 128.00p 124.20p 125.50p 180445
02/12/2009 125.10p 125.96p 124.00p 125.00p 44630
01/12/2009 123.60p 125.76p 123.60p 125.10p 42010
30/11/2009 124.40p 124.40p 122.00p 123.60p 379545
27/11/2009 121.60p 123.85p 118.20p 122.00p 140690
26/11/2009 124.80p 125.50p 123.40p 123.60p 208385
25/11/2009 125.40p 125.80p 123.36p 125.80p 128125
24/11/2009 123.00p 125.00p 123.00p 124.60p 118600
23/11/2009 121.40p 125.20p 121.40p 124.50p 93610
20/11/2009 123.80p 123.80p 121.40p 121.40p 143780
19/11/2009 122.60p 124.20p 122.60p 123.00p 68155
18/11/2009 123.10p 124.60p 123.00p 123.90p 132080
17/11/2009 125.00p 126.35p 123.20p 123.80p 117200
16/11/2009 123.00p 125.80p 122.30p 125.80p 150730
13/11/2009 122.90p 123.00p 121.81p 123.00p 55910
12/11/2009 123.60p 124.00p 121.60p 123.00p 113615
11/11/2009 120.00p 122.35p 120.00p 121.80p 89225
10/11/2009 120.80p 121.20p 119.80p 121.20p 375710
09/11/2009 122.00p 122.00p 119.60p 119.60p 94035
06/11/2009 118.00p 120.20p 118.00p 120.20p 97570
05/11/2009 118.00p 119.40p 118.00p 119.40p 57225
04/11/2009 117.20p 119.20p 117.20p 119.10p 231880
03/11/2009 116.40p 118.00p 116.40p 118.00p 124465
02/11/2009 116.00p 118.20p 116.00p 118.20p 103355
30/10/2009 119.00p 121.90p 114.80p 114.80p 160125
29/10/2009 119.80p 119.80p 119.00p 119.40p 232740
28/10/2009 121.40p 121.40p 121.20p 121.80p 403810
27/10/2009 124.60p 124.60p 123.40p 123.40p 162100
26/10/2009 126.60p 127.00p 126.60p 127.00p 27630
23/10/2009 124.00p 126.60p 124.00p 126.60p 88515
22/10/2009 124.40p 124.70p 124.40p 124.70p 140765
21/10/2009 125.80p 126.00p 125.80p 126.00p 473530
20/10/2009 128.90p 128.90p 127.50p 127.50p 137595
19/10/2009 128.60p 128.60p 127.40p 127.60p 117550
16/10/2009 129.60p 129.60p 128.80p 128.80p 138050
15/10/2009 128.00p 129.00p 128.00p 129.00p 818895
14/10/2009 129.20p 129.20p 128.10p 128.10p 61955
13/10/2009 127.20p 128.60p 127.20p 128.60p 142235
12/10/2009 127.00p 130.80p 127.00p 130.20p 177125
09/10/2009 126.80p 128.50p 126.80p 128.50p 74775
08/10/2009 125.80p 126.50p 125.80p 126.50p 67575
07/10/2009 122.20p 124.90p 122.20p 124.90p 87610
06/10/2009 121.60p 125.00p 120.40p 125.00p 1140005
05/10/2009 118.00p 120.10p 118.00p 120.10p 37415
02/10/2009 120.00p 120.00p 117.60p 118.00p 224450
01/10/2009 121.60p 123.30p 121.60p 123.30p 82585
30/09/2009 124.20p 124.20p 121.80p 121.80p 47890
29/09/2009 121.40p 122.00p 121.40p 122.00p 134585
28/09/2009 123.00p 123.20p 122.90p 122.90p 128575
25/09/2009 122.00p 122.00p 121.80p 121.80p 17855
24/09/2009 120.80p 120.80p 120.40p 120.50p 111110
23/09/2009 122.70p 122.70p 121.90p 121.90p 82025
22/09/2009 120.80p 122.00p 120.80p 121.90p 79305
21/09/2009 121.60p 121.60p 121.60p 121.60p 47640

*Close Price adjusted for both dividends and splits