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
06/05/2016 400.01p 400.01p 394.50p 394.50p 162
05/05/2016 395.67p 396.50p 395.67p 396.50p 161
04/05/2016 397.00p 407.00p 397.00p 398.00p 2468
03/05/2016 400.00p 404.50p 398.00p 403.00p 10076
29/04/2016 405.00p 405.00p 401.25p 405.00p 5042
28/04/2016 404.00p 412.25p 404.00p 404.00p 1808
27/04/2016 412.00p 412.25p 407.88p 412.00p 2186
26/04/2016 412.00p 412.75p 407.63p 412.00p 2001
25/04/2016 407.63p 410.75p 407.63p 409.50p 419
22/04/2016 416.25p 417.00p 404.33p 408.87p 10985
21/04/2016 414.00p 414.00p 408.37p 414.00p 14675
20/04/2016 413.75p 414.69p 407.00p 413.75p 17587
19/04/2016 411.00p 413.50p 407.00p 413.50p 7468
18/04/2016 407.00p 413.50p 407.00p 411.00p 3303
15/04/2016 414.00p 414.00p 408.00p 411.00p 4957
14/04/2016 411.00p 413.50p 408.88p 413.50p 25531
13/04/2016 409.00p 411.88p 406.00p 411.88p 4091
12/04/2016 402.50p 409.00p 402.50p 406.25p 4308
11/04/2016 411.91p 411.91p 402.50p 406.13p 13411
08/04/2016 405.00p 411.91p 404.87p 409.50p 10991
07/04/2016 405.00p 411.93p 405.00p 407.00p 6233
06/04/2016 404.00p 410.00p 400.00p 410.00p 12287
05/04/2016 409.00p 409.00p 399.00p 405.50p 28442
04/04/2016 404.00p 405.01p 402.00p 404.00p 9661
01/04/2016 400.00p 405.00p 400.00p 405.00p 5176
31/03/2016 410.00p 410.00p 400.00p 410.00p 982
30/03/2016 400.00p 401.00p 400.00p 400.00p 6202
29/03/2016 406.62p 406.62p 400.45p 403.00p 2045
24/03/2016 402.25p 406.00p 402.25p 402.25p 8602
23/03/2016 403.00p 407.00p 403.00p 406.00p 32021
22/03/2016 401.09p 405.50p 401.09p 404.50p 3543
21/03/2016 401.00p 411.00p 401.00p 404.75p 2963
18/03/2016 408.00p 408.00p 401.00p 408.00p 11347
17/03/2016 402.00p 402.19p 401.00p 401.00p 5899
16/03/2016 401.50p 406.00p 400.08p 404.75p 3278
15/03/2016 400.00p 408.00p 400.00p 404.00p 654
14/03/2016 405.50p 409.00p 396.91p 404.50p 12166
11/03/2016 409.00p 409.00p 401.00p 409.00p 4262
10/03/2016 405.50p 407.00p 399.25p 407.00p 10584
09/03/2016 400.00p 410.00p 399.25p 399.25p 14107
08/03/2016 413.00p 413.00p 396.65p 406.00p 11946
07/03/2016 416.00p 416.00p 405.12p 416.00p 4064
04/03/2016 411.00p 413.00p 405.00p 408.75p 24527
03/03/2016 402.50p 411.00p 402.50p 411.00p 5216
02/03/2016 407.00p 407.00p 402.50p 402.50p 18651
01/03/2016 399.50p 407.00p 399.50p 399.75p 1114
29/02/2016 397.00p 407.00p 397.00p 400.00p 6222
26/02/2016 402.00p 408.00p 402.00p 408.00p 836
25/02/2016 394.00p 400.00p 394.00p 400.00p 17525
24/02/2016 387.50p 394.00p 387.50p 393.00p 40695
23/02/2016 391.00p 393.50p 387.25p 388.50p 19960
22/02/2016 392.00p 392.00p 387.33p 388.00p 10555
19/02/2016 380.00p 385.00p 380.00p 385.00p 26788
18/02/2016 387.00p 387.00p 372.00p 380.00p 4210
17/02/2016 379.33p 380.50p 370.00p 380.50p 926
16/02/2016 384.00p 384.00p 370.00p 377.62p 2021
15/02/2016 384.00p 384.00p 371.40p 375.00p 689
12/02/2016 379.25p 379.25p 367.75p 367.75p 8910
11/02/2016 376.00p 378.00p 371.50p 371.50p 8695
10/02/2016 377.00p 382.00p 375.64p 379.25p 1771
09/02/2016 375.00p 378.64p 372.03p 378.00p 12304
08/02/2016 378.50p 378.50p 371.00p 378.50p 4693
05/02/2016 372.00p 378.38p 372.00p 376.00p 3353
04/02/2016 375.75p 377.00p 373.00p 377.00p 1855
03/02/2016 378.00p 378.00p 372.00p 372.00p 254
02/02/2016 386.50p 386.50p 378.01p 378.13p 4867
01/02/2016 386.00p 386.00p 381.50p 381.50p 180
29/01/2016 384.50p 386.50p 375.26p 378.00p 5770
28/01/2016 376.00p 384.25p 372.00p 380.00p 21263
27/01/2016 370.00p 373.00p 368.03p 371.00p 8888
26/01/2016 369.00p 369.00p 358.00p 367.00p 14367
25/01/2016 366.00p 367.50p 364.50p 367.50p 13861
22/01/2016 363.00p 367.00p 363.00p 367.00p 7854
21/01/2016 356.00p 357.50p 350.15p 357.50p 2306
20/01/2016 357.00p 357.00p 349.00p 357.00p 2725
19/01/2016 355.00p 360.00p 350.00p 360.00p 47986
18/01/2016 352.00p 355.00p 346.20p 355.00p 6867
15/01/2016 359.00p 359.00p 352.00p 355.50p 11442
14/01/2016 357.00p 364.00p 353.32p 354.00p 6137
13/01/2016 360.00p 362.00p 356.50p 362.00p 13465
12/01/2016 350.00p 355.25p 350.00p 355.25p 27594
11/01/2016 349.00p 349.83p 343.70p 348.50p 12684
08/01/2016 350.00p 352.00p 343.00p 352.00p 12537
07/01/2016 345.00p 350.00p 343.00p 350.00p 7139
06/01/2016 354.00p 354.00p 350.00p 354.00p 1970
05/01/2016 350.00p 354.00p 345.00p 351.00p 2991
04/01/2016 345.00p 350.00p 345.00p 349.50p 23149
31/12/2015 352.00p 354.40p 349.00p 352.00p 8844
30/12/2015 353.25p 354.12p 349.06p 354.12p 1143
29/12/2015 348.00p 354.25p 347.00p 353.00p 10564
24/12/2015 354.00p 354.60p 351.50p 353.00p 8345
23/12/2015 355.00p 355.00p 351.00p 351.00p 4485
22/12/2015 350.00p 351.40p 348.50p 350.00p 11034
21/12/2015 350.75p 355.00p 350.75p 352.50p 1722
18/12/2015 357.00p 357.00p 347.00p 357.00p 7483
17/12/2015 345.25p 357.00p 345.25p 357.00p 3534
16/12/2015 352.00p 352.00p 345.32p 350.00p 5552
15/12/2015 348.00p 350.50p 345.00p 350.50p 23494
14/12/2015 351.00p 351.04p 350.00p 350.00p 1333
11/12/2015 360.00p 360.00p 351.00p 355.00p 1021
10/12/2015 357.00p 359.70p 354.00p 356.00p 3491
09/12/2015 357.00p 362.94p 357.00p 359.75p 4170
08/12/2015 365.75p 365.75p 359.00p 361.37p 835
07/12/2015 360.00p 367.30p 355.00p 362.00p 3878
04/12/2015 367.31p 367.31p 364.88p 364.88p 3250
03/12/2015 364.00p 368.78p 360.10p 366.88p 10762
02/12/2015 369.75p 369.75p 360.10p 364.37p 2597
01/12/2015 363.50p 368.72p 360.50p 365.75p 13949
30/11/2015 366.00p 367.75p 366.00p 367.75p 11000
27/11/2015 365.50p 367.37p 365.50p 367.37p 1736
26/11/2015 363.00p 366.96p 360.25p 365.00p 3530
25/11/2015 363.00p 368.39p 360.30p 366.50p 18788
24/11/2015 363.00p 368.85p 360.00p 367.00p 19315
23/11/2015 362.25p 367.56p 361.09p 365.00p 7425
20/11/2015 368.00p 368.00p 360.33p 365.63p 2771
19/11/2015 360.25p 363.88p 360.25p 363.88p 4439
18/11/2015 363.75p 363.75p 360.00p 361.88p 6953
17/11/2015 362.50p 366.65p 360.00p 365.12p 21085
16/11/2015 360.00p 365.63p 358.00p 362.37p 27520
13/11/2015 359.25p 360.00p 358.00p 359.00p 4050
12/11/2015 365.00p 365.00p 363.50p 363.50p 9009
11/11/2015 367.25p 371.40p 365.25p 367.88p 15080
10/11/2015 371.45p 371.45p 366.50p 369.37p 544
09/11/2015 367.50p 371.13p 367.50p 368.25p 5645
06/11/2015 372.92p 373.00p 370.17p 371.13p 15473
05/11/2015 372.75p 374.00p 372.75p 373.50p 8842
04/11/2015 375.74p 375.74p 370.00p 373.13p 1903
03/11/2015 373.00p 373.38p 368.75p 373.38p 3726
02/11/2015 375.00p 375.00p 367.15p 372.25p 16589
30/10/2015 371.25p 373.31p 371.25p 373.13p 3286
29/10/2015 371.25p 378.22p 371.25p 371.88p 1613
28/10/2015 371.50p 376.00p 371.50p 375.38p 1001
27/10/2015 374.00p 378.74p 371.50p 371.50p 3613
26/10/2015 371.75p 378.99p 371.50p 375.00p 11781
23/10/2015 379.25p 379.25p 370.78p 377.13p 7366
22/10/2015 378.00p 378.00p 371.00p 373.87p 7182
21/10/2015 370.25p 376.13p 373.75p 373.75p 0
20/10/2015 370.25p 376.13p 370.25p 376.13p 3513
19/10/2015 377.68p 377.68p 372.67p 373.75p 2221
16/10/2015 376.00p 376.00p 374.75p 374.75p 325
15/10/2015 371.00p 376.00p 364.81p 376.00p 4794
14/10/2015 368.00p 368.00p 366.19p 368.00p 1618
13/10/2015 368.50p 373.00p 363.25p 367.00p 7272
12/10/2015 370.62p 370.62p 368.50p 370.25p 4353
09/10/2015 363.00p 373.00p 363.00p 371.25p 17838
08/10/2015 360.02p 362.25p 360.02p 362.25p 1105
07/10/2015 355.00p 361.50p 355.00p 361.50p 32528
06/10/2015 354.50p 354.63p 351.62p 354.50p 4521
05/10/2015 353.00p 354.92p 347.99p 353.00p 7728
02/10/2015 347.00p 350.00p 347.00p 350.00p 11636
01/10/2015 351.19p 351.25p 351.19p 351.25p 1222
30/09/2015 354.00p 355.00p 350.00p 355.00p 4732
29/09/2015 352.57p 352.57p 346.02p 351.38p 2923
28/09/2015 352.00p 352.25p 349.00p 352.25p 27984
25/09/2015 356.00p 356.00p 351.00p 355.50p 4800
24/09/2015 355.00p 356.00p 353.00p 355.50p 16458
23/09/2015 350.00p 354.25p 349.00p 351.00p 1244
22/09/2015 354.00p 358.82p 353.00p 353.00p 22068
21/09/2015 357.00p 364.80p 356.00p 357.00p 6496
18/09/2015 356.00p 360.00p 353.56p 360.00p 6604
17/09/2015 352.25p 357.75p 350.00p 357.75p 26800
16/09/2015 353.00p 357.00p 353.00p 356.50p 12746
15/09/2015 359.25p 359.25p 351.77p 358.00p 4622
14/09/2015 351.75p 356.50p 351.75p 354.00p 5000
11/09/2015 355.00p 358.50p 352.59p 356.50p 22900
10/09/2015 356.00p 361.81p 350.00p 356.00p 12709
09/09/2015 365.00p 366.00p 360.25p 362.75p 4361
08/09/2015 355.00p 359.88p 355.00p 359.88p 6915
07/09/2015 356.00p 357.25p 355.03p 356.00p 1837
04/09/2015 359.00p 360.50p 355.00p 360.50p 8218
03/09/2015 361.50p 362.00p 355.99p 361.50p 3269
02/09/2015 360.25p 360.25p 353.00p 360.25p 20881
01/09/2015 355.00p 355.00p 350.66p 355.00p 36080
28/08/2015 358.50p 360.00p 353.00p 357.63p 10140
27/08/2015 350.00p 358.75p 341.00p 355.38p 17751
26/08/2015 337.47p 353.63p 336.00p 342.13p 7846
25/08/2015 339.75p 349.00p 331.45p 346.25p 10730
24/08/2015 330.00p 337.50p 324.00p 324.00p 66440
21/08/2015 348.00p 350.00p 343.00p 348.50p 74804
20/08/2015 350.00p 352.08p 346.00p 351.87p 20795
19/08/2015 348.00p 363.00p 348.00p 351.00p 39046
18/08/2015 351.00p 354.63p 344.00p 348.00p 28922
17/08/2015 360.00p 360.50p 357.00p 357.00p 8970
14/08/2015 361.00p 366.75p 354.25p 361.00p 16153
13/08/2015 358.75p 361.75p 354.00p 354.50p 32090
12/08/2015 358.50p 374.25p 354.00p 354.25p 4834
11/08/2015 365.00p 365.00p 361.19p 362.25p 5070
10/08/2015 369.75p 369.75p 366.00p 369.75p 5804
07/08/2015 366.63p 372.87p 366.06p 369.62p 8100
06/08/2015 366.50p 374.00p 366.31p 369.13p 3958
05/08/2015 366.50p 374.00p 366.50p 374.00p 15913
04/08/2015 369.75p 374.50p 368.25p 374.50p 3028
03/08/2015 377.00p 377.00p 367.50p 370.50p 5529
31/07/2015 367.50p 379.25p 366.00p 378.50p 16614
30/07/2015 370.00p 374.25p 366.00p 374.25p 12809
29/07/2015 371.50p 378.00p 361.76p 374.25p 13045
28/07/2015 368.75p 376.99p 366.66p 370.62p 7193
27/07/2015 373.00p 380.19p 368.00p 375.25p 12171
24/07/2015 380.00p 396.25p 373.15p 380.25p 31417
23/07/2015 390.00p 404.50p 390.00p 390.50p 10598

*Close Price adjusted for both dividends and splits