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
06/10/2016 191.50p 194.00p 191.00p 192.00p 134554
05/10/2016 190.25p 193.00p 190.25p 190.75p 99689
04/10/2016 190.00p 193.75p 189.00p 189.00p 161111
03/10/2016 187.00p 189.75p 186.32p 189.50p 73466
30/09/2016 187.00p 187.00p 184.50p 186.50p 40586
29/09/2016 184.50p 187.50p 184.50p 187.00p 38791
28/09/2016 187.25p 188.00p 184.25p 186.75p 31625
27/09/2016 188.75p 188.75p 184.75p 186.75p 75778
26/09/2016 188.00p 188.00p 186.37p 186.75p 64684
23/09/2016 188.00p 188.75p 185.00p 188.75p 16925
22/09/2016 188.50p 189.00p 185.33p 189.00p 81092
21/09/2016 185.00p 187.00p 185.00p 186.00p 75575
20/09/2016 183.00p 186.25p 183.00p 186.25p 67645
19/09/2016 183.00p 185.00p 182.25p 185.00p 57551
16/09/2016 181.25p 185.00p 180.25p 185.00p 79979
15/09/2016 181.50p 181.50p 179.50p 181.00p 30517
14/09/2016 178.50p 181.25p 178.50p 180.50p 73395
13/09/2016 178.75p 181.00p 178.00p 181.00p 54737
12/09/2016 179.00p 182.75p 177.00p 179.00p 84465
09/09/2016 183.00p 185.00p 182.50p 185.00p 93311
08/09/2016 184.00p 185.00p 184.00p 184.50p 34698
07/09/2016 183.50p 185.00p 183.50p 185.00p 318271
06/09/2016 184.50p 185.00p 183.50p 184.50p 90758
05/09/2016 185.00p 185.00p 182.00p 183.50p 128360
02/09/2016 183.00p 184.50p 181.00p 181.00p 131845
01/09/2016 182.50p 182.50p 179.96p 182.00p 120209
31/08/2016 182.00p 183.16p 181.81p 183.00p 146025
30/08/2016 183.00p 184.00p 180.28p 184.00p 100496
26/08/2016 182.50p 182.50p 180.95p 182.50p 151132
25/08/2016 184.00p 184.00p 180.58p 182.75p 62787
24/08/2016 180.50p 184.00p 180.50p 182.25p 79120
23/08/2016 182.00p 183.50p 182.00p 183.50p 45902
22/08/2016 188.00p 188.00p 182.00p 183.00p 149075
19/08/2016 185.00p 187.00p 184.12p 187.00p 85017
18/08/2016 186.00p 187.00p 185.00p 187.00p 32033
17/08/2016 187.00p 188.63p 186.00p 186.50p 86899
16/08/2016 189.50p 189.50p 187.00p 189.00p 136925
15/08/2016 189.00p 190.52p 186.50p 190.00p 125460
12/08/2016 186.50p 187.52p 185.00p 187.25p 48997
11/08/2016 184.50p 187.00p 183.27p 185.75p 63760
10/08/2016 187.00p 187.00p 183.04p 185.50p 82522
09/08/2016 184.00p 185.75p 184.00p 185.75p 77739
08/08/2016 183.00p 184.49p 182.06p 183.00p 148232
05/08/2016 178.25p 181.50p 178.25p 181.50p 56142
04/08/2016 177.00p 179.84p 176.00p 179.75p 91027
03/08/2016 178.50p 179.10p 176.50p 179.00p 65575
02/08/2016 180.50p 182.00p 178.51p 179.75p 105363
01/08/2016 181.00p 182.44p 180.96p 182.38p 65953
29/07/2016 181.00p 182.00p 180.94p 181.50p 61780
28/07/2016 182.00p 183.00p 181.00p 183.00p 45195
27/07/2016 182.50p 183.00p 180.40p 183.00p 91044
26/07/2016 183.00p 183.00p 180.00p 182.75p 96479
25/07/2016 177.25p 179.50p 177.00p 179.50p 201020
22/07/2016 177.25p 180.00p 176.25p 179.50p 93011
21/07/2016 178.50p 179.27p 176.95p 178.25p 59060
20/07/2016 179.00p 179.25p 176.25p 179.25p 115478
19/07/2016 177.00p 178.50p 175.28p 178.00p 66580
18/07/2016 177.00p 177.06p 174.97p 177.00p 101617
15/07/2016 178.00p 178.00p 173.50p 176.25p 108530
14/07/2016 176.00p 177.48p 175.00p 176.00p 57333
13/07/2016 174.00p 178.00p 173.00p 175.50p 77629
12/07/2016 174.50p 176.44p 174.00p 176.00p 77479
11/07/2016 175.25p 177.75p 174.00p 177.25p 99495
08/07/2016 172.50p 173.50p 172.30p 173.25p 38623
07/07/2016 171.00p 175.00p 171.00p 173.50p 68236
06/07/2016 170.00p 172.00p 168.00p 172.00p 35377
05/07/2016 170.00p 171.50p 168.08p 171.50p 93976
04/07/2016 170.00p 171.50p 170.00p 171.00p 88973
01/07/2016 169.50p 170.85p 169.50p 170.50p 90352
30/06/2016 166.00p 168.50p 165.00p 166.50p 93496
29/06/2016 165.75p 167.93p 164.44p 164.50p 60052
28/06/2016 160.75p 164.29p 160.75p 163.25p 44845
27/06/2016 160.00p 164.50p 157.70p 162.00p 106035
24/06/2016 151.00p 159.00p 145.25p 158.00p 46528
23/06/2016 155.00p 155.50p 153.00p 155.50p 98263
22/06/2016 154.25p 155.00p 152.92p 155.00p 109908
21/06/2016 154.00p 154.00p 153.00p 153.50p 76209
20/06/2016 154.25p 154.25p 152.00p 154.00p 85408
17/06/2016 153.50p 154.50p 152.00p 154.50p 141120
16/06/2016 154.00p 154.00p 152.00p 154.00p 71691
15/06/2016 156.75p 156.75p 153.74p 156.00p 99319
14/06/2016 153.25p 156.50p 152.75p 156.00p 110010
13/06/2016 153.75p 155.00p 153.50p 155.00p 97306
10/06/2016 159.50p 159.50p 155.50p 158.00p 64629
09/06/2016 157.50p 158.50p 155.75p 158.50p 81413
08/06/2016 156.00p 158.00p 155.50p 158.00p 77746
07/06/2016 157.50p 158.00p 156.00p 157.75p 61003
06/06/2016 155.00p 156.50p 153.20p 156.50p 59149
03/06/2016 153.00p 153.50p 152.00p 153.50p 106758
02/06/2016 151.75p 154.34p 151.75p 154.25p 63161
01/06/2016 151.75p 154.75p 151.58p 154.75p 58048
31/05/2016 152.50p 154.00p 150.53p 153.75p 110833
27/05/2016 150.00p 152.00p 149.00p 152.00p 63439
26/05/2016 150.50p 151.25p 149.00p 151.25p 60073
25/05/2016 150.00p 150.50p 149.00p 150.50p 24944
24/05/2016 147.50p 149.00p 146.50p 149.00p 69960
23/05/2016 149.25p 150.00p 146.75p 149.00p 233616
20/05/2016 150.00p 150.00p 146.93p 150.00p 72062
19/05/2016 147.00p 147.75p 146.50p 147.00p 83384
18/05/2016 149.25p 150.07p 148.00p 148.75p 90792
17/05/2016 151.00p 152.00p 150.50p 152.00p 86795
16/05/2016 150.00p 152.50p 150.00p 150.25p 63316
13/05/2016 152.75p 152.75p 149.37p 151.00p 49192
12/05/2016 151.25p 154.56p 150.50p 150.87p 64493
11/05/2016 151.00p 152.00p 150.24p 152.00p 67940
10/05/2016 154.00p 154.61p 150.60p 151.75p 40222
09/05/2016 151.50p 153.29p 151.00p 151.00p 32393
06/05/2016 152.00p 153.00p 151.00p 153.00p 10489
05/05/2016 153.00p 153.00p 151.00p 152.00p 29695
04/05/2016 153.00p 153.00p 151.00p 151.75p 74118
03/05/2016 153.00p 155.20p 153.00p 153.00p 41054
29/04/2016 158.00p 158.00p 154.00p 156.00p 164730
28/04/2016 155.50p 158.00p 154.50p 158.00p 50354
27/04/2016 156.50p 157.75p 155.75p 157.50p 96677
26/04/2016 156.00p 158.70p 156.00p 156.50p 125263
25/04/2016 158.00p 159.65p 156.00p 157.50p 156949
22/04/2016 161.00p 161.00p 157.25p 157.25p 110516
21/04/2016 160.00p 161.00p 158.50p 161.00p 104517
20/04/2016 159.75p 159.75p 156.35p 159.50p 46791
19/04/2016 158.50p 159.25p 156.03p 159.00p 77938
18/04/2016 157.00p 158.77p 154.75p 157.62p 71050
15/04/2016 159.50p 159.50p 156.20p 157.62p 40614
14/04/2016 159.25p 159.25p 157.57p 159.00p 195963
13/04/2016 156.00p 157.00p 154.80p 156.50p 99453
12/04/2016 152.50p 153.00p 150.96p 153.00p 112439
11/04/2016 153.00p 153.00p 150.72p 152.50p 101293
08/04/2016 152.00p 153.00p 151.00p 153.00p 133222
07/04/2016 151.00p 151.50p 150.25p 151.25p 126194
06/04/2016 150.00p 151.50p 148.50p 151.50p 128246
05/04/2016 150.00p 150.50p 147.50p 150.00p 157605
04/04/2016 149.25p 153.00p 149.25p 153.00p 113704
01/04/2016 150.00p 152.00p 148.12p 152.00p 208011
31/03/2016 150.00p 150.98p 149.00p 150.00p 77112
30/03/2016 149.25p 152.75p 147.63p 149.00p 91364
29/03/2016 151.50p 151.50p 148.00p 149.25p 147079
24/03/2016 149.50p 151.50p 149.25p 149.25p 86234
23/03/2016 152.25p 154.50p 150.45p 150.75p 158974
22/03/2016 151.00p 154.75p 149.27p 154.00p 106860
21/03/2016 152.00p 152.00p 149.50p 152.00p 89731
18/03/2016 150.00p 151.00p 148.09p 151.00p 304885
17/03/2016 151.00p 152.67p 148.00p 151.00p 158936
16/03/2016 148.00p 151.00p 146.50p 151.00p 148918
15/03/2016 149.50p 149.50p 146.75p 148.00p 78610
14/03/2016 149.00p 149.00p 146.91p 149.00p 95098
11/03/2016 147.00p 149.50p 146.00p 149.50p 96603
10/03/2016 148.00p 149.25p 144.00p 144.00p 156168
09/03/2016 147.00p 149.00p 146.25p 149.00p 136346
08/03/2016 147.00p 148.50p 145.75p 147.75p 170086
07/03/2016 148.00p 150.00p 146.98p 148.75p 329537
04/03/2016 151.00p 151.00p 146.00p 151.00p 155884
03/03/2016 148.25p 149.00p 147.00p 148.00p 90332
02/03/2016 149.00p 150.00p 147.50p 150.00p 122493
01/03/2016 144.00p 148.00p 143.60p 148.00p 51509
29/02/2016 143.50p 144.75p 141.00p 144.75p 59961
26/02/2016 143.75p 145.00p 141.00p 144.38p 41434
25/02/2016 141.50p 143.00p 139.87p 142.00p 66749
24/02/2016 140.50p 142.00p 139.71p 141.00p 232509
23/02/2016 140.00p 141.00p 139.00p 140.50p 234349
22/02/2016 137.00p 140.50p 136.37p 140.50p 81340
19/02/2016 134.00p 136.50p 133.50p 136.00p 185247
18/02/2016 135.50p 136.50p 134.00p 136.00p 176723
17/02/2016 134.00p 136.89p 133.49p 134.50p 88559
16/02/2016 135.75p 135.75p 133.25p 134.50p 140284
15/02/2016 133.25p 135.00p 133.25p 135.00p 82425
12/02/2016 131.00p 134.00p 128.25p 128.25p 92306
11/02/2016 132.00p 133.00p 131.00p 131.12p 55610
10/02/2016 132.00p 134.50p 131.00p 133.75p 124654
09/02/2016 132.50p 135.00p 132.00p 132.50p 37738
08/02/2016 136.00p 136.05p 132.54p 135.00p 248957
05/02/2016 134.25p 137.50p 134.25p 137.00p 77378
04/02/2016 132.25p 135.50p 132.25p 135.00p 191189
03/02/2016 133.50p 134.75p 132.00p 132.25p 54937
02/02/2016 138.00p 138.00p 135.00p 135.50p 113175
01/02/2016 140.00p 140.88p 138.50p 138.50p 175269
29/01/2016 138.50p 140.01p 137.00p 140.00p 113581
28/01/2016 136.00p 137.25p 135.00p 136.00p 180941
27/01/2016 135.50p 136.50p 134.50p 136.00p 122473
26/01/2016 135.00p 137.36p 134.62p 137.00p 55368
25/01/2016 140.00p 140.00p 136.00p 137.75p 127113
22/01/2016 139.30p 142.00p 136.00p 137.75p 45658
21/01/2016 134.75p 137.23p 132.00p 136.00p 80840
20/01/2016 138.00p 138.00p 133.00p 136.00p 146000
19/01/2016 140.00p 144.00p 139.00p 140.00p 33244
18/01/2016 136.50p 138.00p 134.29p 138.00p 67984
15/01/2016 136.50p 137.50p 135.00p 137.50p 53013
14/01/2016 137.00p 139.60p 135.41p 139.00p 141211
13/01/2016 140.25p 142.50p 138.50p 141.25p 122635
12/01/2016 139.00p 143.00p 137.51p 141.50p 51464
11/01/2016 139.00p 142.45p 137.95p 140.50p 121997
08/01/2016 140.50p 143.00p 140.50p 142.00p 86777
07/01/2016 138.00p 141.50p 137.50p 141.25p 162388
06/01/2016 144.25p 148.50p 143.50p 144.00p 90967
05/01/2016 146.00p 147.10p 144.77p 146.25p 50273
04/01/2016 146.00p 148.22p 145.47p 146.62p 32252
31/12/2015 149.00p 151.50p 148.06p 151.50p 17918
30/12/2015 149.50p 151.00p 148.97p 150.00p 32665
29/12/2015 149.00p 151.00p 147.00p 151.00p 38179
24/12/2015 148.00p 150.50p 148.00p 150.50p 25000
23/12/2015 148.00p 151.75p 146.50p 149.50p 118747
22/12/2015 147.00p 148.00p 146.46p 148.00p 38659

*Close Price adjusted for both dividends and splits