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
21/12/2015 148.25p 148.25p 146.50p 147.38p 73788
18/12/2015 146.50p 148.00p 146.25p 148.00p 111160
17/12/2015 146.00p 148.25p 145.00p 146.75p 116348
16/12/2015 144.00p 144.99p 143.20p 144.50p 38779
15/12/2015 144.00p 144.00p 140.00p 143.38p 138171
14/12/2015 141.00p 143.50p 140.25p 140.25p 47990
11/12/2015 143.50p 143.90p 142.00p 143.00p 80884
10/12/2015 144.00p 146.00p 143.34p 145.00p 66572
09/12/2015 146.75p 147.67p 145.00p 146.00p 107186
08/12/2015 147.00p 148.13p 146.32p 148.13p 92541
07/12/2015 154.00p 154.00p 147.46p 148.50p 84709
04/12/2015 152.50p 152.50p 148.50p 151.25p 35340
03/12/2015 151.00p 152.96p 150.00p 151.00p 156985
02/12/2015 150.55p 151.63p 150.28p 151.63p 52436
01/12/2015 151.00p 152.87p 149.02p 151.50p 93337
30/11/2015 149.00p 150.32p 147.50p 149.75p 135381
27/11/2015 151.50p 151.50p 148.00p 150.37p 57943
26/11/2015 150.21p 153.75p 150.21p 152.25p 63709
25/11/2015 154.00p 154.00p 150.50p 152.00p 42873
24/11/2015 150.00p 152.44p 149.28p 152.00p 171904
23/11/2015 149.75p 153.25p 149.50p 152.50p 96220
20/11/2015 149.25p 153.50p 149.25p 150.75p 176949
19/11/2015 150.25p 151.63p 150.00p 150.63p 41925
18/11/2015 150.25p 150.25p 147.25p 150.00p 42276
17/11/2015 151.25p 152.37p 148.66p 150.00p 64219
16/11/2015 149.50p 149.58p 145.50p 149.50p 93458
13/11/2015 149.50p 149.81p 148.00p 149.25p 75801
12/11/2015 153.00p 153.00p 151.75p 152.00p 72134
11/11/2015 151.50p 153.50p 150.00p 152.75p 178576
10/11/2015 154.25p 155.08p 151.75p 152.00p 35409
09/11/2015 157.00p 157.75p 154.50p 155.12p 145547
06/11/2015 156.00p 157.51p 155.50p 156.38p 141178
05/11/2015 155.00p 157.75p 155.00p 157.00p 122512
04/11/2015 157.00p 157.50p 155.50p 156.88p 125039
03/11/2015 155.00p 156.30p 154.50p 154.50p 87308
02/11/2015 156.50p 156.50p 153.00p 154.62p 100161
30/10/2015 154.25p 155.90p 154.25p 154.25p 54012
29/10/2015 157.00p 158.00p 153.75p 157.00p 119055
28/10/2015 158.50p 159.00p 157.00p 159.00p 57375
27/10/2015 158.50p 159.00p 158.00p 158.00p 76859
26/10/2015 159.00p 160.25p 158.08p 160.25p 136428
23/10/2015 159.00p 159.09p 157.00p 158.50p 45270
22/10/2015 155.75p 156.25p 154.68p 155.62p 62881
21/10/2015 155.00p 156.00p 154.00p 155.00p 70310
20/10/2015 158.75p 158.75p 155.50p 156.50p 37366
19/10/2015 154.25p 157.24p 154.25p 157.00p 95736
16/10/2015 157.00p 158.00p 154.63p 157.50p 182455
15/10/2015 157.50p 157.50p 153.25p 157.50p 42631
14/10/2015 154.50p 155.88p 154.00p 154.25p 70314
13/10/2015 155.50p 157.60p 153.60p 155.75p 142582
12/10/2015 159.00p 159.00p 155.13p 156.50p 110527
09/10/2015 156.75p 157.75p 155.14p 156.25p 81206
08/10/2015 153.25p 154.50p 151.50p 153.50p 48503
07/10/2015 152.50p 155.00p 151.50p 155.00p 101003
06/10/2015 149.00p 150.00p 148.50p 149.00p 158805
05/10/2015 145.00p 149.50p 145.00p 149.50p 125043
02/10/2015 144.50p 146.00p 143.25p 145.12p 59842
01/10/2015 146.25p 148.00p 143.50p 144.00p 177474
30/09/2015 144.00p 144.84p 141.75p 144.50p 86913
29/09/2015 139.00p 143.00p 137.31p 141.25p 162927
28/09/2015 143.75p 146.19p 140.88p 143.00p 76516
25/09/2015 146.00p 147.75p 145.25p 146.00p 79911
24/09/2015 146.00p 149.00p 144.28p 145.12p 53858
23/09/2015 146.00p 150.50p 146.00p 146.75p 129398
22/09/2015 147.00p 150.50p 146.50p 146.50p 50707
21/09/2015 148.00p 149.35p 145.25p 149.00p 84649
18/09/2015 148.50p 151.99p 148.00p 148.75p 51802
17/09/2015 148.50p 151.83p 148.32p 148.50p 78596
16/09/2015 149.75p 152.74p 149.25p 151.25p 88232
15/09/2015 152.00p 152.00p 149.77p 152.00p 43385
14/09/2015 147.00p 150.00p 147.00p 150.00p 106723
11/09/2015 148.75p 150.00p 147.00p 148.13p 58441
10/09/2015 150.00p 150.50p 148.08p 148.75p 106929
09/09/2015 151.25p 153.25p 150.68p 151.00p 59662
08/09/2015 149.00p 151.25p 147.50p 149.00p 110014
07/09/2015 149.00p 149.55p 147.80p 148.50p 135374
04/09/2015 149.50p 149.50p 147.59p 149.25p 133556
03/09/2015 147.50p 151.25p 147.50p 151.25p 72491
02/09/2015 148.00p 149.25p 147.21p 148.25p 203927
01/09/2015 148.50p 150.25p 147.28p 148.00p 229596
28/08/2015 149.50p 153.00p 149.50p 153.00p 35501
27/08/2015 149.75p 151.00p 147.33p 151.00p 157015
26/08/2015 145.00p 145.75p 141.00p 145.25p 217545
25/08/2015 139.25p 148.35p 137.95p 148.00p 220951
24/08/2015 145.00p 145.00p 136.00p 137.00p 296420
21/08/2015 153.00p 153.00p 149.50p 151.50p 223073
20/08/2015 158.00p 158.00p 154.49p 157.00p 238242
19/08/2015 158.00p 159.00p 157.50p 158.00p 192996
18/08/2015 157.50p 158.75p 157.50p 158.50p 289524
17/08/2015 158.50p 161.00p 158.00p 158.50p 98594
14/08/2015 159.00p 161.00p 158.94p 160.00p 103569
13/08/2015 159.00p 163.50p 158.67p 160.00p 165251
12/08/2015 165.25p 165.25p 157.25p 162.50p 189364
11/08/2015 167.00p 170.00p 164.00p 164.50p 123481
10/08/2015 167.00p 170.75p 167.00p 170.75p 73932
07/08/2015 166.25p 169.00p 164.75p 169.00p 124143
06/08/2015 166.00p 167.75p 164.93p 166.50p 107643
05/08/2015 168.25p 170.00p 168.25p 169.00p 71158
04/08/2015 173.00p 173.00p 168.00p 171.75p 96573
03/08/2015 171.50p 171.50p 168.50p 171.50p 120755
31/07/2015 171.50p 171.50p 168.50p 171.00p 34840
30/07/2015 169.00p 170.00p 168.50p 169.88p 72302
29/07/2015 169.00p 169.25p 168.00p 168.50p 76487
28/07/2015 168.50p 169.80p 167.65p 169.12p 97375
27/07/2015 173.50p 173.50p 167.00p 168.12p 149027
24/07/2015 173.00p 175.50p 172.00p 173.00p 79980
23/07/2015 174.25p 175.75p 173.75p 174.25p 111155
22/07/2015 172.25p 174.50p 172.03p 173.50p 155624
21/07/2015 175.00p 178.75p 174.50p 176.37p 96206
20/07/2015 174.00p 179.25p 174.00p 175.00p 79286
17/07/2015 173.00p 176.35p 173.00p 176.00p 86704
16/07/2015 173.00p 177.50p 172.28p 173.25p 90942
15/07/2015 174.00p 176.29p 172.75p 173.50p 85758
14/07/2015 178.38p 178.38p 174.00p 174.75p 68621
13/07/2015 176.50p 180.56p 175.35p 176.50p 89676
10/07/2015 175.00p 176.80p 174.83p 175.25p 46588
09/07/2015 176.00p 177.00p 172.68p 174.25p 101027
08/07/2015 168.00p 171.62p 166.50p 171.50p 53439
07/07/2015 173.00p 175.00p 172.12p 173.50p 81859
06/07/2015 172.50p 175.00p 171.30p 174.63p 31358
03/07/2015 175.50p 178.50p 174.25p 175.50p 94842
02/07/2015 177.00p 177.36p 174.50p 174.50p 49544
01/07/2015 172.25p 176.75p 172.25p 175.00p 151637
30/06/2015 171.75p 175.00p 171.45p 173.00p 34144
29/06/2015 172.50p 172.71p 168.25p 172.00p 124099
26/06/2015 174.50p 176.00p 173.03p 174.50p 40547
25/06/2015 176.25p 178.00p 176.00p 177.13p 103673
24/06/2015 178.00p 178.00p 176.25p 177.13p 43965
23/06/2015 177.00p 178.38p 176.25p 176.50p 71282
22/06/2015 178.50p 178.50p 175.00p 176.25p 121488
19/06/2015 178.00p 178.50p 173.57p 178.50p 74499
18/06/2015 175.00p 176.65p 173.82p 176.50p 67057
17/06/2015 179.00p 179.00p 174.75p 177.00p 96484
16/06/2015 175.00p 177.75p 175.00p 175.00p 55696
15/06/2015 175.25p 176.56p 174.60p 174.75p 117207
12/06/2015 176.00p 179.00p 176.00p 178.00p 159360
11/06/2015 176.50p 178.50p 175.73p 176.75p 97841
10/06/2015 180.00p 180.00p 175.25p 175.50p 63098
09/06/2015 178.00p 180.50p 176.81p 177.25p 54235
08/06/2015 180.75p 184.50p 180.00p 180.00p 56880
05/06/2015 183.25p 187.25p 180.00p 184.50p 59875
04/06/2015 184.75p 185.46p 184.00p 184.00p 37487
03/06/2015 186.25p 186.75p 184.96p 185.00p 85513
02/06/2015 186.75p 189.00p 186.50p 187.25p 32852
01/06/2015 186.00p 188.78p 186.00p 188.13p 30599
29/05/2015 186.25p 188.75p 185.50p 185.50p 91273
28/05/2015 186.25p 188.07p 186.00p 186.00p 51425
27/05/2015 191.39p 191.39p 187.92p 188.75p 61864
26/05/2015 193.00p 193.50p 189.50p 190.00p 73688
22/05/2015 190.00p 190.00p 187.50p 189.87p 61471
21/05/2015 190.00p 190.00p 187.44p 188.13p 56659
20/05/2015 192.00p 192.00p 186.00p 187.00p 75184
19/05/2015 190.50p 191.25p 185.50p 190.25p 47609
18/05/2015 183.25p 188.75p 183.00p 185.50p 55972
15/05/2015 185.25p 187.75p 184.25p 184.25p 43650
14/05/2015 185.50p 187.00p 183.79p 186.50p 51725
13/05/2015 185.84p 187.42p 183.00p 186.75p 44071
12/05/2015 186.50p 188.45p 183.00p 183.00p 51640
11/05/2015 191.25p 191.25p 187.25p 187.25p 76379
08/05/2015 187.25p 192.48p 187.25p 190.75p 65286
07/05/2015 189.75p 191.75p 186.24p 188.50p 75914
06/05/2015 191.75p 194.45p 189.75p 189.75p 102679
05/05/2015 190.75p 193.32p 190.75p 190.75p 112494
01/05/2015 187.75p 191.44p 187.00p 190.75p 68595
30/04/2015 189.75p 190.73p 187.50p 188.25p 99710
29/04/2015 193.00p 195.15p 189.00p 190.00p 156292
28/04/2015 199.25p 199.75p 193.00p 193.00p 57166
27/04/2015 198.50p 200.00p 195.29p 198.50p 59032
24/04/2015 201.25p 201.25p 194.64p 196.88p 90593
23/04/2015 198.75p 201.00p 196.27p 197.75p 69623
22/04/2015 198.00p 200.10p 195.81p 199.00p 70951
21/04/2015 197.82p 199.06p 197.00p 199.00p 26787
20/04/2015 199.75p 200.00p 194.27p 200.00p 83808
17/04/2015 196.00p 199.75p 195.00p 195.00p 73074
16/04/2015 198.00p 199.50p 198.00p 199.50p 76661
15/04/2015 196.00p 198.13p 196.00p 197.00p 84850
14/04/2015 200.25p 201.04p 197.29p 198.00p 65160
13/04/2015 204.00p 204.00p 200.41p 201.50p 95134
10/04/2015 201.25p 205.23p 201.00p 201.00p 130046
09/04/2015 196.00p 203.36p 195.06p 202.50p 214880
08/04/2015 194.00p 195.25p 192.62p 195.25p 112713
07/04/2015 190.25p 193.00p 190.25p 193.00p 248155
02/04/2015 190.00p 190.25p 186.25p 190.00p 291784
01/04/2015 188.00p 189.01p 185.28p 189.00p 114650
31/03/2015 188.50p 189.00p 185.75p 188.00p 382627
30/03/2015 187.00p 189.00p 185.50p 189.00p 113389
27/03/2015 187.00p 188.00p 186.25p 187.50p 39017
26/03/2015 188.25p 198.75p 185.25p 188.00p 162334
25/03/2015 188.00p 191.50p 188.00p 188.50p 146531
24/03/2015 189.50p 190.00p 188.00p 190.00p 122771
23/03/2015 189.75p 190.00p 188.00p 188.75p 99078
20/03/2015 192.75p 192.75p 188.00p 189.00p 129119
19/03/2015 188.00p 191.40p 188.00p 189.00p 79645
18/03/2015 189.87p 190.75p 188.52p 189.37p 107944
17/03/2015 188.50p 190.75p 188.00p 189.37p 57110
16/03/2015 190.75p 191.00p 188.00p 189.00p 128470
13/03/2015 189.75p 191.00p 187.00p 191.00p 96146
12/03/2015 187.25p 189.73p 186.00p 187.50p 89552
11/03/2015 187.00p 187.50p 185.00p 185.25p 116218
10/03/2015 188.75p 188.75p 185.00p 185.00p 111463

*Close Price adjusted for both dividends and splits