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
18/12/2013 376.00p 382.21p 375.00p 380.00p 15497
17/12/2013 372.00p 375.00p 370.35p 375.00p 26321
16/12/2013 367.00p 376.00p 366.39p 372.00p 11927
13/12/2013 374.00p 376.00p 367.50p 375.00p 18918
12/12/2013 372.00p 377.75p 370.00p 375.87p 27185
11/12/2013 377.00p 378.50p 370.25p 377.75p 35242
10/12/2013 373.50p 379.31p 370.13p 376.87p 20579
09/12/2013 378.01p 379.31p 368.25p 375.87p 35145
06/12/2013 366.75p 377.66p 366.75p 373.00p 6170
05/12/2013 368.75p 377.40p 368.12p 375.00p 37243
04/12/2013 374.00p 380.00p 371.13p 379.00p 47762
03/12/2013 375.50p 379.00p 371.07p 373.00p 85695
02/12/2013 374.75p 379.00p 370.00p 379.00p 167102
29/11/2013 382.00p 384.63p 370.25p 377.38p 35438
28/11/2013 375.00p 382.00p 370.40p 381.38p 29623
27/11/2013 380.25p 390.00p 366.00p 375.25p 43781
26/11/2013 391.31p 391.83p 381.25p 389.75p 15470
25/11/2013 389.25p 390.18p 377.00p 381.25p 107987
22/11/2013 390.25p 407.50p 389.00p 389.00p 23045
21/11/2013 390.00p 406.25p 390.00p 390.00p 15923
20/11/2013 402.25p 412.79p 400.00p 400.00p 18053
19/11/2013 407.00p 419.00p 401.25p 411.50p 16422
18/11/2013 419.00p 419.00p 403.75p 419.00p 9359
15/11/2013 404.00p 414.50p 403.00p 414.50p 19640
14/11/2013 412.75p 412.75p 397.50p 407.25p 15039
13/11/2013 398.00p 411.37p 396.00p 397.50p 39119
12/11/2013 409.00p 416.49p 402.23p 411.37p 20519
11/11/2013 406.50p 411.95p 395.60p 410.50p 17935
08/11/2013 400.25p 408.13p 399.87p 408.13p 8521
07/11/2013 417.50p 417.95p 411.00p 411.00p 50327
06/11/2013 414.44p 416.34p 410.97p 414.87p 23547
05/11/2013 400.00p 417.50p 398.50p 412.75p 34983
04/11/2013 408.25p 410.50p 397.75p 398.50p 60095
01/11/2013 416.25p 424.50p 409.47p 410.00p 16451
31/10/2013 425.00p 425.00p 410.25p 414.00p 53878
30/10/2013 422.06p 424.00p 413.48p 418.50p 25171
29/10/2013 417.00p 422.38p 410.07p 422.38p 31659
28/10/2013 424.56p 424.56p 413.02p 420.38p 34160
25/10/2013 428.50p 440.12p 417.00p 417.00p 44689
24/10/2013 431.25p 443.50p 430.00p 434.75p 27438
23/10/2013 440.19p 444.15p 432.93p 438.37p 12347
22/10/2013 433.31p 446.50p 428.25p 439.00p 25212
21/10/2013 436.25p 445.49p 428.25p 428.25p 34678
18/10/2013 432.10p 444.00p 429.50p 436.63p 11367
17/10/2013 432.56p 442.50p 429.50p 429.50p 14257
16/10/2013 435.00p 440.00p 434.38p 434.38p 7908
15/10/2013 443.25p 450.27p 432.71p 434.00p 29844
14/10/2013 438.74p 442.15p 429.29p 429.50p 42200
11/10/2013 435.75p 437.01p 429.21p 432.25p 25649
10/10/2013 429.50p 435.00p 416.75p 435.00p 25632
09/10/2013 418.00p 420.55p 407.50p 407.50p 21748
08/10/2013 412.95p 420.00p 410.06p 417.25p 26903
07/10/2013 417.41p 417.41p 409.25p 413.88p 34355
04/10/2013 417.00p 417.50p 405.00p 412.50p 28695
03/10/2013 410.25p 415.71p 397.02p 405.00p 24768
02/10/2013 402.75p 414.50p 399.25p 400.00p 13051
01/10/2013 414.75p 414.75p 400.28p 406.25p 9214
30/09/2013 405.00p 413.95p 400.00p 400.00p 17589
27/09/2013 420.25p 429.50p 410.00p 410.00p 14132
26/09/2013 427.00p 427.00p 417.50p 421.00p 10215
25/09/2013 430.00p 430.00p 422.71p 430.00p 7953
24/09/2013 429.50p 430.00p 420.00p 430.00p 26101
23/09/2013 420.00p 428.55p 413.70p 420.00p 45634
20/09/2013 426.25p 426.80p 418.75p 425.00p 32678
19/09/2013 419.75p 433.13p 411.50p 418.75p 77187
18/09/2013 415.00p 418.90p 407.75p 407.75p 27081
17/09/2013 411.00p 417.50p 408.25p 412.38p 7469
16/09/2013 410.00p 416.50p 404.25p 412.25p 25970
13/09/2013 403.25p 413.05p 394.70p 398.00p 30080
12/09/2013 403.25p 416.25p 399.00p 399.00p 33883
11/09/2013 416.05p 416.05p 403.25p 407.63p 19043
10/09/2013 406.65p 416.75p 397.25p 415.00p 22901
09/09/2013 380.75p 400.00p 380.75p 397.25p 89188
06/09/2013 381.00p 388.43p 373.25p 381.25p 36895
05/09/2013 385.00p 385.00p 373.25p 373.25p 30774
04/09/2013 382.00p 390.00p 372.00p 372.25p 17448
03/09/2013 380.25p 385.44p 375.00p 375.00p 24675
02/09/2013 382.36p 386.70p 372.00p 381.50p 29490
30/08/2013 373.75p 381.29p 369.08p 372.00p 33485
29/08/2013 385.00p 385.00p 372.25p 377.75p 26480
28/08/2013 365.25p 384.00p 358.25p 369.00p 87204
27/08/2013 387.00p 387.50p 368.25p 374.00p 168629
23/08/2013 387.25p 397.92p 386.00p 388.00p 41574
22/08/2013 376.25p 392.62p 376.00p 392.62p 76021
21/08/2013 390.25p 402.00p 381.25p 388.75p 91381
20/08/2013 402.25p 410.00p 390.00p 397.75p 63500
19/08/2013 417.25p 430.00p 408.72p 410.00p 35178
16/08/2013 418.25p 429.45p 416.25p 422.25p 11947
15/08/2013 421.75p 435.75p 419.00p 419.00p 28255
14/08/2013 426.25p 438.53p 426.25p 427.00p 37195
13/08/2013 420.25p 438.00p 415.50p 428.00p 50703
12/08/2013 420.00p 432.50p 415.00p 415.50p 56291
09/08/2013 416.63p 431.50p 416.63p 425.12p 18483
08/08/2013 425.00p 432.75p 421.25p 429.00p 29104
07/08/2013 419.75p 427.00p 415.32p 416.00p 116534
06/08/2013 422.75p 438.00p 415.25p 419.00p 67888
05/08/2013 440.00p 440.00p 423.50p 430.50p 36968
02/08/2013 439.50p 441.50p 425.00p 440.00p 19905
01/08/2013 430.50p 442.19p 430.25p 437.25p 46192
31/07/2013 430.00p 430.00p 421.01p 428.00p 16614
30/07/2013 426.67p 436.24p 426.35p 429.75p 44981
29/07/2013 444.00p 447.21p 427.96p 429.50p 72178
26/07/2013 447.75p 460.00p 442.50p 442.50p 26532
25/07/2013 450.00p 460.00p 443.73p 460.00p 21821
24/07/2013 450.25p 461.29p 449.68p 450.00p 25174
23/07/2013 456.00p 460.30p 450.30p 453.00p 21971
22/07/2013 453.00p 455.00p 438.00p 451.50p 12398
19/07/2013 447.85p 455.00p 439.31p 455.00p 17440
18/07/2013 441.75p 448.90p 440.75p 444.75p 30476
17/07/2013 448.00p 449.50p 429.20p 444.00p 53822
16/07/2013 447.25p 457.56p 430.21p 432.00p 56072
15/07/2013 455.50p 466.31p 446.25p 446.25p 38135
12/07/2013 455.00p 470.00p 455.00p 455.00p 30321
11/07/2013 468.00p 474.00p 455.25p 455.25p 47552
10/07/2013 452.00p 456.00p 445.17p 456.00p 33295
09/07/2013 450.00p 461.72p 445.94p 452.00p 29198
08/07/2013 439.25p 455.00p 431.37p 455.00p 31955
05/07/2013 460.75p 467.00p 449.25p 453.00p 141382
04/07/2013 434.00p 452.75p 434.00p 441.00p 35880
03/07/2013 439.00p 456.75p 423.00p 423.00p 42971
02/07/2013 454.75p 457.00p 448.19p 456.75p 26803
01/07/2013 444.50p 454.50p 443.50p 454.50p 23103
28/06/2013 450.90p 453.50p 439.00p 453.00p 25128
27/06/2013 439.00p 449.00p 423.00p 449.00p 81020
26/06/2013 435.00p 444.50p 424.25p 432.00p 62666
25/06/2013 399.50p 432.90p 395.25p 424.25p 91310
24/06/2013 412.25p 428.44p 393.76p 397.00p 168276
21/06/2013 425.00p 439.00p 425.00p 425.00p 45268
20/06/2013 436.25p 460.00p 430.78p 439.00p 61822
19/06/2013 462.00p 462.00p 455.00p 460.00p 8616
18/06/2013 458.00p 468.00p 445.75p 455.75p 58298
17/06/2013 448.50p 465.00p 444.27p 465.00p 70396
14/06/2013 443.75p 449.50p 422.00p 436.50p 75260
13/06/2013 402.75p 427.00p 399.09p 422.00p 132669
12/06/2013 439.00p 441.50p 421.70p 427.00p 107711
11/06/2013 465.25p 482.00p 432.67p 441.50p 199344
10/06/2013 492.50p 492.50p 477.25p 482.00p 73730
07/06/2013 490.00p 492.40p 435.00p 477.25p 140868
06/06/2013 494.00p 505.50p 480.00p 480.25p 58855
05/06/2013 507.50p 523.64p 493.44p 495.00p 65128
04/06/2013 529.00p 529.08p 508.46p 521.00p 60291
03/06/2013 539.50p 540.00p 505.61p 510.00p 68516
31/05/2013 526.00p 543.59p 523.75p 529.50p 37055
30/05/2013 532.35p 546.80p 531.50p 540.00p 43049
29/05/2013 537.50p 550.12p 532.50p 532.50p 35871
28/05/2013 559.00p 559.00p 540.00p 540.00p 38855
24/05/2013 548.50p 555.00p 525.00p 535.00p 47903
23/05/2013 545.50p 556.37p 502.00p 548.00p 155873
22/05/2013 576.00p 576.00p 556.00p 556.00p 83630
21/05/2013 567.00p 578.00p 561.71p 578.00p 45764
20/05/2013 570.25p 572.25p 559.61p 572.25p 67338
17/05/2013 563.50p 574.75p 561.04p 564.00p 54943
16/05/2013 573.50p 580.00p 572.13p 574.75p 32550
15/05/2013 575.00p 580.00p 564.00p 574.50p 46026
14/05/2013 565.00p 572.00p 560.00p 572.00p 32464
13/05/2013 570.00p 572.00p 557.50p 572.00p 53878
10/05/2013 557.70p 565.00p 553.43p 565.00p 29563
09/05/2013 558.13p 565.00p 553.43p 560.25p 51820
08/05/2013 560.00p 563.00p 552.00p 562.50p 56018
07/05/2013 552.00p 560.00p 548.50p 554.50p 76825
03/05/2013 557.00p 562.88p 543.00p 551.00p 140626
02/05/2013 575.50p 584.60p 556.50p 565.00p 54157
01/05/2013 584.80p 589.00p 579.50p 585.00p 33376
30/04/2013 594.00p 596.37p 575.00p 587.00p 45318
29/04/2013 595.00p 597.00p 582.80p 588.75p 48468
26/04/2013 597.00p 598.44p 587.00p 597.00p 35809
25/04/2013 592.00p 595.00p 582.85p 588.00p 41110
24/04/2013 597.50p 599.50p 586.09p 587.00p 51590
23/04/2013 599.50p 599.70p 587.50p 599.50p 80950
22/04/2013 567.00p 605.80p 566.50p 600.00p 142896
19/04/2013 547.50p 562.00p 531.50p 558.00p 34760
18/04/2013 531.50p 544.50p 531.00p 531.50p 37795
17/04/2013 546.00p 546.00p 531.60p 546.00p 30085
16/04/2013 546.00p 551.50p 531.03p 537.00p 41394
15/04/2013 555.50p 562.00p 542.25p 550.50p 62479
12/04/2013 551.00p 560.90p 519.04p 555.25p 70294
11/04/2013 551.50p 559.00p 546.50p 559.00p 73091
10/04/2013 530.00p 544.00p 518.75p 544.00p 59573
09/04/2013 516.63p 527.50p 512.00p 522.00p 76591
08/04/2013 525.50p 542.00p 510.04p 512.50p 126961
05/04/2013 544.50p 554.75p 522.50p 542.00p 124624
04/04/2013 560.00p 560.00p 545.25p 552.50p 34862
03/04/2013 560.00p 576.50p 548.60p 555.00p 114247
02/04/2013 568.50p 568.50p 543.42p 554.00p 147197
28/03/2013 566.50p 566.50p 555.10p 566.50p 43922
27/03/2013 572.00p 575.50p 560.00p 566.50p 121037
26/03/2013 525.00p 560.90p 525.00p 560.50p 92486
25/03/2013 511.50p 530.00p 511.50p 526.50p 151500
22/03/2013 525.00p 529.00p 486.50p 514.00p 224215
21/03/2013 567.50p 572.90p 522.50p 529.00p 167446
20/03/2013 567.70p 577.25p 566.20p 572.25p 29833
19/03/2013 576.38p 579.90p 565.50p 572.25p 64008
18/03/2013 576.50p 580.00p 565.00p 578.00p 132691
15/03/2013 579.00p 582.00p 566.00p 580.00p 688648
14/03/2013 571.50p 572.00p 565.00p 566.00p 93372
13/03/2013 580.00p 584.00p 564.00p 572.00p 162257
12/03/2013 584.00p 588.00p 578.26p 584.00p 76361
11/03/2013 581.50p 588.00p 580.67p 584.00p 134883
08/03/2013 572.00p 586.75p 570.00p 586.00p 127964
07/03/2013 559.50p 572.50p 557.00p 568.75p 78260

*Close Price adjusted for both dividends and splits