Aberdeen New Thai Inv Trust (ANW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aberdeen New Thai Inv Trust

Date Open High Low Close* Volume
06/10/2014 435.25p 442.50p 435.00p 435.00p 12500
03/10/2014 436.00p 449.75p 431.25p 435.00p 7490
02/10/2014 444.00p 444.00p 438.00p 444.00p 58204
01/10/2014 434.00p 438.11p 434.00p 434.00p 19998
30/09/2014 437.75p 439.61p 435.00p 435.00p 28252
29/09/2014 437.00p 443.00p 434.25p 442.00p 10768
26/09/2014 441.75p 441.75p 430.72p 435.50p 13496
25/09/2014 438.00p 438.25p 434.00p 434.00p 5682
24/09/2014 440.00p 441.13p 434.00p 434.00p 6974
23/09/2014 435.25p 449.50p 435.25p 435.50p 4074
22/09/2014 441.00p 450.00p 435.79p 450.00p 9168
19/09/2014 432.25p 449.00p 432.25p 449.00p 24371
18/09/2014 439.49p 445.00p 436.66p 438.00p 4182
17/09/2014 437.00p 443.88p 433.00p 437.00p 3838
16/09/2014 440.00p 445.86p 434.45p 439.00p 28586
15/09/2014 444.50p 449.25p 435.13p 445.50p 3196
12/09/2014 444.25p 452.25p 443.42p 446.25p 1996
11/09/2014 444.00p 451.50p 440.25p 440.25p 15079
10/09/2014 450.75p 451.85p 437.84p 450.75p 6333
09/09/2014 445.25p 454.50p 445.25p 445.25p 14797
08/09/2014 448.25p 454.75p 445.47p 447.00p 19096
05/09/2014 440.00p 448.34p 437.70p 444.00p 38170
04/09/2014 430.50p 440.00p 429.00p 429.00p 107187
03/09/2014 432.88p 438.90p 431.45p 437.25p 14998
02/09/2014 428.60p 437.77p 426.58p 435.38p 14387
01/09/2014 428.00p 437.56p 428.00p 428.00p 5904
29/08/2014 437.00p 437.00p 426.66p 434.25p 11173
28/08/2014 430.00p 437.77p 428.00p 428.00p 10367
27/08/2014 432.00p 442.75p 432.00p 432.00p 7168
26/08/2014 442.68p 444.00p 429.00p 436.25p 9265
22/08/2014 429.00p 444.75p 429.00p 429.00p 7381
21/08/2014 441.28p 441.28p 425.50p 434.25p 3945
20/08/2014 444.75p 444.75p 425.25p 436.00p 18365
19/08/2014 425.75p 442.75p 425.25p 435.13p 7260
18/08/2014 425.25p 439.75p 425.25p 432.50p 4660
15/08/2014 423.50p 429.25p 420.50p 423.75p 3578
14/08/2014 425.25p 434.70p 424.50p 430.50p 7377
13/08/2014 430.75p 434.75p 416.25p 428.88p 13725
12/08/2014 426.00p 430.00p 420.00p 430.00p 23471
11/08/2014 411.25p 422.38p 406.62p 409.50p 4900
08/08/2014 424.00p 424.00p 409.00p 424.00p 9024
07/08/2014 410.00p 427.25p 407.50p 407.50p 4306
06/08/2014 410.00p 424.79p 410.00p 410.00p 6921
05/08/2014 416.00p 424.27p 416.00p 419.75p 44860
04/08/2014 416.00p 425.00p 416.00p 416.00p 5005
01/08/2014 420.00p 439.50p 415.00p 415.00p 24827
31/07/2014 439.50p 441.84p 436.69p 439.50p 14494
30/07/2014 437.50p 439.00p 421.00p 439.00p 20655
29/07/2014 424.00p 438.00p 424.00p 430.00p 18659
28/07/2014 420.00p 437.25p 420.00p 428.25p 60506
25/07/2014 425.00p 437.25p 425.00p 433.75p 13586
24/07/2014 419.00p 435.00p 419.00p 435.00p 23402
23/07/2014 405.00p 421.50p 405.00p 419.50p 9630
22/07/2014 411.25p 420.00p 411.25p 420.00p 15313
21/07/2014 416.75p 418.00p 410.00p 413.00p 29667
18/07/2014 404.50p 415.22p 404.50p 410.00p 3997
17/07/2014 411.25p 419.35p 409.00p 409.00p 10851
16/07/2014 412.00p 421.25p 407.50p 410.50p 7593
15/07/2014 406.25p 418.39p 405.75p 408.25p 4553
14/07/2014 416.75p 419.60p 408.75p 411.25p 11617
11/07/2014 410.00p 420.00p 409.19p 410.00p 14151
10/07/2014 420.00p 420.00p 404.50p 420.00p 14701
09/07/2014 420.00p 420.00p 410.00p 412.00p 34835
08/07/2014 415.00p 420.00p 400.25p 420.00p 14739
07/07/2014 415.00p 415.00p 402.06p 415.00p 7031
04/07/2014 415.00p 415.00p 401.50p 415.00p 19465
03/07/2014 408.50p 408.50p 397.45p 400.00p 5034
02/07/2014 395.25p 409.00p 395.25p 395.25p 11096
01/07/2014 402.00p 409.59p 390.20p 409.00p 31093
30/06/2014 405.00p 407.00p 392.00p 400.00p 2768
27/06/2014 396.50p 396.50p 392.00p 394.00p 1833
26/06/2014 390.17p 404.75p 390.17p 392.37p 7154
25/06/2014 405.00p 405.00p 389.12p 405.00p 12390
24/06/2014 391.14p 402.00p 391.14p 394.37p 5572
23/06/2014 390.25p 401.50p 390.25p 393.50p 11635
20/06/2014 399.00p 410.25p 389.84p 410.25p 16607
19/06/2014 396.25p 397.00p 384.13p 397.00p 11956
18/06/2014 390.00p 397.00p 381.22p 397.00p 13384
17/06/2014 388.00p 396.00p 388.00p 388.00p 4457
16/06/2014 396.00p 396.00p 389.37p 396.00p 2036
13/06/2014 387.50p 394.09p 387.50p 389.37p 4540
12/06/2014 387.50p 394.88p 387.50p 387.50p 7221
11/06/2014 394.00p 395.76p 390.00p 394.88p 21243
10/06/2014 390.63p 395.62p 388.00p 393.88p 7969
09/06/2014 387.50p 393.39p 387.50p 388.00p 23283
06/06/2014 385.50p 390.94p 384.50p 387.50p 28404
05/06/2014 383.75p 387.66p 383.00p 384.50p 15218
04/06/2014 375.25p 388.50p 375.00p 382.75p 580621
03/06/2014 392.75p 392.75p 379.00p 388.50p 28750
02/06/2014 381.50p 384.33p 371.81p 379.00p 17571
30/05/2014 380.00p 384.44p 369.64p 380.00p 16534
29/05/2014 370.25p 381.31p 366.00p 370.00p 35876
28/05/2014 370.41p 382.46p 368.04p 375.62p 22450
27/05/2014 368.53p 381.68p 367.25p 371.62p 13360
23/05/2014 373.25p 383.75p 368.14p 371.25p 24331
22/05/2014 381.25p 388.38p 372.39p 378.38p 11800
21/05/2014 391.25p 391.25p 373.00p 382.63p 12316
20/05/2014 383.75p 390.50p 380.50p 386.37p 108245
19/05/2014 391.75p 391.85p 384.86p 387.75p 11609
16/05/2014 390.00p 390.00p 382.55p 386.37p 53396
15/05/2014 384.50p 392.71p 384.50p 387.75p 14266
14/05/2014 387.00p 392.00p 387.00p 392.00p 14401
13/05/2014 396.75p 396.75p 383.00p 388.63p 31574
12/05/2014 385.50p 391.00p 383.25p 386.37p 27420
09/05/2014 382.75p 395.53p 382.75p 384.38p 32742
08/05/2014 398.25p 398.25p 387.00p 388.75p 27608
07/05/2014 397.75p 407.50p 388.00p 395.00p 116694
06/05/2014 395.50p 397.50p 386.75p 392.50p 12963
02/05/2014 394.48p 398.25p 388.73p 393.50p 47249
01/05/2014 391.75p 398.25p 390.00p 390.00p 15352
30/04/2014 392.00p 392.00p 388.00p 392.00p 8131
29/04/2014 387.50p 391.75p 382.12p 390.50p 60107
28/04/2014 383.19p 388.00p 381.12p 382.12p 37141
25/04/2014 379.75p 388.75p 378.17p 381.12p 17284
24/04/2014 382.00p 389.00p 382.00p 386.00p 18069
23/04/2014 384.50p 389.00p 383.79p 389.00p 32577
22/04/2014 385.00p 388.61p 379.98p 383.50p 15048
17/04/2014 384.75p 387.75p 376.73p 385.00p 27071
16/04/2014 372.00p 386.61p 372.00p 379.63p 9166
15/04/2014 378.75p 385.00p 372.00p 372.00p 29131
14/04/2014 382.00p 382.00p 374.54p 378.25p 11998
11/04/2014 375.00p 380.50p 373.13p 378.50p 19649
10/04/2014 374.00p 383.25p 374.00p 379.75p 14764
09/04/2014 384.75p 384.75p 374.00p 374.00p 13688
08/04/2014 374.01p 378.33p 373.49p 375.38p 9332
07/04/2014 375.25p 385.91p 374.08p 376.13p 9782
04/04/2014 385.00p 387.00p 371.62p 381.87p 53731
03/04/2014 388.25p 388.75p 377.00p 378.25p 31777
02/04/2014 386.31p 386.31p 378.50p 380.63p 6109
01/04/2014 382.00p 386.21p 376.15p 384.75p 43502
31/03/2014 382.00p 382.00p 372.55p 382.00p 13144
28/03/2014 375.00p 380.17p 370.50p 374.00p 37950
27/03/2014 370.50p 377.50p 370.00p 373.00p 4629
26/03/2014 376.00p 380.00p 372.20p 380.00p 67721
25/03/2014 376.00p 376.00p 365.63p 376.00p 11048
24/03/2014 380.25p 386.00p 370.00p 376.75p 18309
21/03/2014 378.00p 386.00p 373.00p 386.00p 12981
20/03/2014 379.75p 385.00p 370.00p 376.75p 10277
19/03/2014 374.00p 384.35p 374.00p 376.38p 12169
18/03/2014 385.00p 385.00p 374.55p 383.38p 7372
17/03/2014 379.00p 381.00p 365.61p 381.00p 24604
14/03/2014 376.75p 378.25p 370.88p 375.75p 9501
13/03/2014 378.25p 379.00p 372.27p 377.00p 31328
12/03/2014 376.00p 379.00p 373.35p 374.62p 5385
11/03/2014 374.50p 379.00p 370.00p 379.00p 35919
10/03/2014 370.00p 374.03p 360.72p 365.50p 56825
07/03/2014 371.00p 375.00p 367.91p 372.50p 44077
06/03/2014 369.75p 375.50p 363.90p 375.50p 33906
05/03/2014 369.75p 370.00p 364.64p 370.00p 33090
04/03/2014 358.75p 367.95p 355.38p 365.50p 43820
03/03/2014 350.00p 360.12p 344.37p 355.38p 37839
28/02/2014 355.50p 358.24p 346.85p 353.75p 5349
27/02/2014 357.44p 358.28p 350.50p 356.75p 3656
26/02/2014 351.50p 359.75p 348.13p 352.25p 28369
25/02/2014 349.50p 359.75p 347.13p 359.75p 16966
24/02/2014 354.50p 357.33p 346.70p 355.00p 25747
21/02/2014 352.25p 366.25p 347.65p 366.25p 26163
20/02/2014 350.25p 357.50p 344.95p 357.50p 34884
19/02/2014 358.00p 364.63p 354.00p 354.00p 12227
18/02/2014 360.25p 368.13p 356.33p 359.25p 21806
17/02/2014 366.75p 370.75p 359.25p 368.13p 14496
14/02/2014 359.25p 361.83p 355.89p 359.25p 11085
13/02/2014 353.50p 364.49p 353.50p 359.25p 7434
12/02/2014 353.60p 365.00p 353.60p 361.25p 6573
11/02/2014 358.50p 366.05p 353.12p 361.12p 18201
10/02/2014 358.25p 369.19p 354.95p 357.00p 22015
07/02/2014 362.25p 365.28p 355.00p 363.88p 8328
06/02/2014 358.00p 364.65p 349.15p 362.12p 19587
05/02/2014 352.00p 356.00p 347.16p 356.00p 42418
04/02/2014 349.75p 355.00p 346.01p 354.12p 23967
03/02/2014 349.25p 353.00p 338.37p 352.13p 58805
31/01/2014 343.00p 347.81p 334.12p 347.00p 27367
30/01/2014 341.00p 346.00p 335.27p 343.00p 63453
29/01/2014 354.00p 356.90p 340.80p 341.25p 20220
28/01/2014 344.25p 347.62p 342.76p 344.88p 41055
27/01/2014 340.75p 348.89p 340.75p 346.00p 63473
24/01/2014 350.00p 354.31p 350.00p 350.75p 35134
23/01/2014 350.00p 354.00p 349.00p 352.00p 78024
22/01/2014 347.00p 353.00p 345.84p 349.25p 31150
21/01/2014 347.75p 356.05p 346.73p 348.50p 30499
20/01/2014 350.50p 357.63p 346.06p 349.00p 22405
17/01/2014 352.50p 357.31p 348.00p 350.00p 35867
16/01/2014 358.00p 364.09p 352.75p 356.25p 41132
15/01/2014 350.00p 356.50p 348.57p 355.75p 83678
14/01/2014 351.00p 354.00p 346.90p 354.00p 78185
13/01/2014 348.00p 352.25p 343.07p 351.62p 84815
10/01/2014 343.00p 346.90p 332.19p 345.00p 144939
09/01/2014 342.00p 348.62p 341.50p 343.00p 84023
08/01/2014 351.88p 351.88p 341.72p 348.62p 28938
07/01/2014 347.00p 352.66p 342.67p 348.62p 55880
06/01/2014 340.00p 342.85p 328.25p 340.00p 125825
03/01/2014 328.25p 336.00p 325.16p 334.00p 156787
02/01/2014 342.25p 352.50p 326.00p 329.00p 163041
31/12/2013 352.75p 361.80p 350.25p 352.50p 12601
30/12/2013 353.00p 359.50p 348.25p 350.25p 47035
27/12/2013 360.25p 370.35p 353.50p 353.50p 53087
24/12/2013 364.00p 370.00p 363.00p 367.50p 20672
23/12/2013 370.00p 380.00p 361.18p 363.00p 75945
20/12/2013 373.25p 380.00p 369.75p 380.00p 40684
19/12/2013 380.00p 380.79p 372.00p 380.00p 6617

*Close Price adjusted for both dividends and splits