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
09/03/2015 188.25p 189.97p 186.50p 188.75p 117712
06/03/2015 188.25p 190.00p 187.89p 189.00p 89739
05/03/2015 189.75p 190.00p 186.25p 190.00p 109836
04/03/2015 188.75p 190.00p 185.50p 189.75p 144225
03/03/2015 187.75p 189.25p 187.25p 188.75p 192675
02/03/2015 188.50p 188.75p 185.29p 187.25p 244023
27/02/2015 185.00p 187.74p 184.75p 186.50p 226280
26/02/2015 184.75p 185.50p 184.00p 185.25p 89841
25/02/2015 185.75p 186.00p 181.98p 186.00p 151180
24/02/2015 181.50p 185.25p 181.50p 185.25p 65418
23/02/2015 184.00p 184.00p 181.00p 181.50p 116041
20/02/2015 185.75p 185.75p 181.25p 183.00p 108244
19/02/2015 180.50p 184.00p 180.46p 182.25p 103435
18/02/2015 181.50p 182.40p 180.00p 182.00p 104123
17/02/2015 181.25p 182.85p 179.67p 181.88p 99325
16/02/2015 184.75p 184.75p 180.05p 181.25p 86224
13/02/2015 181.25p 183.00p 179.00p 179.50p 199135
12/02/2015 181.75p 185.50p 179.50p 179.50p 67217
11/02/2015 182.50p 184.84p 181.71p 183.75p 40568
10/02/2015 185.50p 185.50p 182.75p 182.75p 79462
09/02/2015 182.50p 184.50p 182.25p 183.00p 89168
06/02/2015 186.50p 186.50p 182.75p 183.75p 261993
05/02/2015 186.50p 186.75p 182.75p 185.25p 39175
04/02/2015 183.00p 186.00p 181.80p 185.00p 65001
03/02/2015 182.00p 185.00p 182.00p 184.00p 58809
02/02/2015 182.00p 184.78p 182.00p 183.38p 100698
30/01/2015 183.00p 185.00p 181.50p 183.25p 84342
29/01/2015 183.00p 183.62p 181.69p 183.62p 56660
28/01/2015 184.11p 184.25p 183.50p 184.25p 6012
27/01/2015 189.75p 189.75p 183.50p 183.50p 123816
26/01/2015 187.25p 189.00p 184.41p 187.00p 100358
23/01/2015 185.00p 189.00p 185.00p 189.00p 91132
22/01/2015 183.00p 184.50p 182.15p 184.50p 114493
21/01/2015 181.75p 182.75p 181.75p 182.75p 120206
20/01/2015 179.50p 180.95p 178.50p 180.00p 77899
19/01/2015 178.75p 180.25p 177.49p 178.75p 48596
16/01/2015 178.25p 181.50p 178.00p 180.00p 52295
15/01/2015 180.25p 183.25p 179.00p 182.50p 39319
14/01/2015 178.50p 181.62p 177.29p 179.25p 27992
13/01/2015 180.75p 183.00p 179.99p 181.62p 46543
12/01/2015 182.25p 183.56p 178.41p 182.50p 83612
09/01/2015 181.01p 181.50p 178.25p 179.88p 25739
08/01/2015 181.70p 181.70p 179.00p 180.75p 37126
07/01/2015 180.50p 180.50p 177.72p 179.00p 29249
06/01/2015 175.00p 179.50p 175.00p 177.00p 43848
05/01/2015 179.75p 179.75p 176.25p 177.50p 44666
02/01/2015 178.00p 179.56p 178.00p 178.75p 34441
31/12/2014 179.25p 179.25p 178.50p 178.88p 3421
30/12/2014 176.50p 178.00p 176.30p 178.00p 23106
29/12/2014 177.50p 178.25p 174.43p 178.13p 34580
24/12/2014 176.00p 177.47p 175.25p 176.13p 96592
23/12/2014 176.00p 177.50p 174.81p 175.50p 61332
22/12/2014 173.00p 178.25p 173.00p 177.25p 82640
19/12/2014 173.00p 176.25p 173.00p 173.25p 82746
18/12/2014 171.00p 173.76p 171.00p 172.00p 88332
17/12/2014 171.50p 172.68p 171.00p 171.50p 25215
16/12/2014 170.00p 172.95p 170.00p 171.50p 128515
15/12/2014 175.75p 175.86p 173.25p 174.00p 61216
12/12/2014 175.00p 175.55p 174.25p 174.50p 23883
11/12/2014 179.25p 181.00p 178.50p 178.50p 46138
10/12/2014 181.25p 184.43p 181.00p 181.00p 53560
09/12/2014 182.25p 183.90p 181.50p 183.75p 78152
08/12/2014 183.00p 185.62p 181.95p 183.75p 53289
05/12/2014 183.25p 185.25p 183.20p 184.12p 66054
04/12/2014 181.50p 183.25p 181.00p 182.00p 58467
03/12/2014 180.05p 181.50p 179.20p 180.12p 42636
02/12/2014 177.25p 181.50p 177.25p 181.50p 31912
01/12/2014 178.25p 182.64p 176.50p 176.50p 75436
28/11/2014 181.25p 186.00p 180.00p 186.00p 47453
27/11/2014 183.00p 185.75p 182.41p 183.50p 43322
26/11/2014 184.00p 185.75p 184.00p 184.00p 21514
25/11/2014 186.50p 186.50p 181.00p 182.00p 31451
24/11/2014 182.50p 185.32p 181.50p 181.50p 75231
21/11/2014 182.69p 184.50p 181.25p 181.50p 51043
20/11/2014 183.75p 183.75p 181.25p 181.75p 26140
19/11/2014 183.25p 183.28p 181.85p 182.00p 49708
18/11/2014 182.50p 183.50p 180.85p 182.75p 82378
17/11/2014 183.25p 183.50p 179.96p 183.50p 43260
14/11/2014 184.00p 184.00p 181.60p 183.12p 70143
13/11/2014 180.75p 183.42p 179.00p 182.00p 88544
12/11/2014 182.00p 183.31p 180.00p 181.50p 71226
11/11/2014 181.75p 183.75p 180.25p 183.25p 51076
10/11/2014 182.00p 183.00p 179.81p 183.00p 43474
07/11/2014 176.00p 180.41p 176.00p 180.00p 56024
06/11/2014 179.00p 180.65p 177.00p 177.00p 18290
05/11/2014 179.75p 180.00p 175.75p 179.50p 53295
04/11/2014 177.75p 180.06p 175.00p 175.00p 38542
03/11/2014 178.87p 180.75p 177.75p 178.38p 30179
31/10/2014 178.00p 180.50p 178.00p 179.38p 65192
30/10/2014 176.50p 177.70p 176.25p 176.75p 54924
29/10/2014 177.00p 177.89p 176.00p 176.00p 23641
28/10/2014 177.75p 177.75p 175.75p 176.50p 39506
27/10/2014 173.50p 175.78p 173.50p 173.50p 12250
24/10/2014 179.00p 179.00p 175.48p 177.00p 90667
23/10/2014 174.00p 178.50p 174.00p 175.50p 85812
22/10/2014 177.25p 177.50p 175.97p 177.00p 41394
21/10/2014 174.25p 177.47p 173.39p 174.50p 71629
20/10/2014 178.00p 178.00p 173.12p 174.13p 49956
17/10/2014 171.50p 174.75p 171.50p 174.00p 43086
16/10/2014 172.00p 173.57p 171.31p 171.75p 90131
15/10/2014 175.75p 176.08p 172.00p 173.25p 161943
14/10/2014 171.00p 175.25p 171.00p 174.50p 46918
13/10/2014 175.25p 175.50p 170.75p 170.75p 181036
10/10/2014 176.75p 177.00p 174.50p 174.50p 50532
09/10/2014 180.75p 180.75p 178.50p 178.75p 119173
08/10/2014 176.50p 181.25p 176.50p 180.00p 91421
07/10/2014 180.25p 180.75p 179.23p 180.75p 78727
06/10/2014 179.25p 181.50p 177.25p 181.50p 63642
03/10/2014 176.00p 179.50p 176.00p 179.25p 102093
02/10/2014 175.75p 176.00p 173.29p 176.00p 69361
01/10/2014 177.50p 179.00p 176.00p 176.25p 26881
30/09/2014 178.00p 178.00p 176.00p 177.25p 33078
29/09/2014 179.25p 180.00p 176.83p 179.50p 36737
26/09/2014 179.00p 181.62p 177.25p 178.00p 65167
25/09/2014 182.50p 183.00p 179.00p 180.00p 32807
24/09/2014 183.50p 183.50p 177.00p 180.00p 61534
23/09/2014 180.75p 183.60p 178.00p 178.00p 46372
22/09/2014 184.00p 184.00p 179.00p 181.75p 138007
19/09/2014 182.50p 185.50p 180.75p 185.50p 106709
18/09/2014 181.00p 183.50p 181.00p 181.50p 40152
17/09/2014 187.25p 187.25p 182.00p 182.50p 36393
16/09/2014 183.25p 186.00p 182.00p 182.00p 58047
15/09/2014 189.00p 189.00p 184.00p 184.00p 23293
12/09/2014 186.25p 188.84p 186.00p 186.25p 49007
11/09/2014 186.75p 188.23p 186.00p 186.00p 50892
10/09/2014 192.00p 192.75p 187.00p 187.00p 89878
09/09/2014 195.00p 195.00p 190.00p 190.50p 165869
08/09/2014 189.50p 195.00p 187.32p 193.00p 208995
05/09/2014 189.75p 190.00p 186.25p 188.75p 55636
04/09/2014 187.00p 188.91p 186.50p 186.50p 65727
03/09/2014 186.00p 189.75p 186.00p 188.50p 57562
02/09/2014 190.00p 190.00p 186.25p 190.00p 54008
01/09/2014 186.75p 186.75p 183.50p 185.25p 59092
29/08/2014 184.75p 186.75p 183.50p 186.50p 39395
28/08/2014 183.00p 185.35p 183.00p 183.00p 54714
27/08/2014 185.50p 187.63p 185.00p 185.00p 71314
26/08/2014 187.75p 187.77p 184.63p 186.25p 101191
22/08/2014 186.75p 188.00p 183.25p 184.00p 37773
21/08/2014 183.00p 184.83p 181.39p 184.25p 36075
20/08/2014 180.25p 185.00p 180.02p 185.00p 86534
19/08/2014 180.00p 181.75p 179.00p 180.00p 37297
18/08/2014 179.25p 181.92p 179.00p 179.00p 57300
15/08/2014 182.25p 182.50p 178.00p 178.00p 69430
14/08/2014 176.75p 180.00p 176.50p 179.25p 43432
13/08/2014 177.25p 178.50p 174.15p 177.87p 71124
12/08/2014 175.51p 175.93p 172.25p 174.37p 21884
11/08/2014 178.75p 178.75p 172.00p 172.25p 53561
08/08/2014 179.00p 179.00p 172.58p 174.50p 53138
07/08/2014 180.00p 180.00p 176.00p 176.00p 30569
06/08/2014 180.00p 181.00p 177.00p 177.00p 85254
05/08/2014 182.75p 182.75p 179.75p 181.00p 84521
04/08/2014 184.00p 184.00p 179.25p 181.00p 79679
01/08/2014 179.50p 184.71p 179.00p 179.25p 119329
31/07/2014 182.50p 186.00p 182.00p 182.50p 39682
30/07/2014 183.00p 186.50p 183.00p 185.25p 53948
29/07/2014 186.25p 187.79p 183.50p 186.50p 155837
28/07/2014 183.25p 186.98p 183.25p 184.00p 59099
25/07/2014 185.00p 186.00p 182.50p 184.75p 105515
24/07/2014 183.00p 183.00p 180.25p 180.25p 41470
23/07/2014 181.75p 183.00p 180.00p 182.50p 67631
22/07/2014 180.00p 181.75p 179.15p 181.00p 112014
21/07/2014 178.75p 179.00p 177.00p 179.00p 61481
18/07/2014 177.00p 178.20p 175.35p 177.50p 58693
17/07/2014 178.25p 178.50p 176.00p 177.50p 65863
16/07/2014 177.50p 178.47p 175.14p 177.25p 96151
15/07/2014 177.25p 177.28p 174.25p 175.00p 101968
14/07/2014 174.25p 176.92p 174.25p 174.25p 24431
11/07/2014 174.75p 176.00p 174.25p 174.87p 52888
10/07/2014 176.00p 176.00p 174.00p 176.00p 29062
09/07/2014 176.50p 176.85p 175.00p 175.50p 36192
08/07/2014 176.00p 176.00p 175.11p 175.13p 6825
07/07/2014 176.00p 177.50p 174.25p 177.50p 54481
04/07/2014 174.83p 175.85p 174.25p 175.00p 18065
03/07/2014 175.75p 175.75p 174.25p 175.00p 27912
02/07/2014 174.00p 175.75p 173.75p 174.25p 81563
01/07/2014 174.25p 177.50p 174.25p 175.25p 41875
30/06/2014 177.50p 177.89p 174.50p 177.50p 45961
27/06/2014 176.00p 177.02p 174.19p 174.50p 101428
26/06/2014 174.75p 175.50p 171.75p 175.50p 41590
25/06/2014 170.00p 175.33p 170.00p 175.00p 66095
24/06/2014 175.00p 175.00p 170.28p 175.00p 42272
23/06/2014 174.75p 174.90p 171.78p 172.25p 49454
20/06/2014 171.25p 176.00p 171.25p 176.00p 115155
19/06/2014 174.50p 175.00p 172.25p 175.00p 71860
18/06/2014 174.50p 175.00p 173.00p 175.00p 53877
17/06/2014 173.75p 175.00p 171.73p 172.00p 152145
16/06/2014 175.00p 175.00p 173.25p 175.00p 16355
13/06/2014 175.05p 175.31p 173.39p 174.25p 47069
12/06/2014 175.25p 177.81p 174.75p 174.75p 63724
11/06/2014 177.00p 179.88p 175.25p 177.25p 73364
10/06/2014 179.75p 180.50p 177.00p 177.00p 97714
09/06/2014 177.00p 179.75p 175.25p 176.50p 33490
06/06/2014 175.00p 178.59p 174.00p 175.87p 52203
05/06/2014 175.75p 176.00p 174.00p 175.00p 47328
04/06/2014 173.50p 175.25p 173.50p 174.25p 38901
03/06/2014 175.50p 175.56p 174.19p 174.75p 54148
02/06/2014 175.00p 175.50p 173.90p 175.50p 22108
30/05/2014 174.65p 175.44p 173.71p 173.75p 80004
29/05/2014 173.25p 175.00p 172.50p 174.25p 54534
28/05/2014 173.25p 174.00p 172.50p 174.00p 46407

*Close Price adjusted for both dividends and splits