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
27/05/2014 173.25p 173.50p 170.00p 173.50p 61991
23/05/2014 173.00p 173.37p 171.75p 173.00p 37142
22/05/2014 172.50p 173.25p 171.91p 172.38p 67538
21/05/2014 170.50p 172.50p 169.75p 171.62p 39192
20/05/2014 172.75p 173.00p 169.79p 170.75p 55206
19/05/2014 173.00p 173.00p 170.75p 171.50p 59272
16/05/2014 171.00p 173.00p 170.23p 171.50p 9975
15/05/2014 173.75p 174.00p 171.00p 172.00p 40811
14/05/2014 173.00p 173.00p 169.35p 172.38p 59824
13/05/2014 172.00p 173.00p 170.25p 173.00p 74059
12/05/2014 170.75p 172.00p 167.64p 170.25p 138009
09/05/2014 168.00p 169.70p 166.00p 169.12p 91225
08/05/2014 167.25p 169.05p 166.00p 166.00p 42257
07/05/2014 169.25p 169.75p 166.75p 167.00p 43748
06/05/2014 171.75p 171.75p 168.25p 168.50p 55026
02/05/2014 170.00p 170.09p 169.00p 169.62p 41457
01/05/2014 169.59p 169.59p 168.00p 169.12p 32843
30/04/2014 169.50p 169.50p 168.00p 168.00p 27164
29/04/2014 169.75p 170.38p 167.00p 169.50p 33309
28/04/2014 169.75p 169.85p 167.00p 167.00p 92336
25/04/2014 170.25p 171.38p 168.50p 169.00p 63504
24/04/2014 172.87p 174.00p 170.75p 171.38p 66735
23/04/2014 171.25p 174.00p 170.13p 174.00p 52950
22/04/2014 173.00p 173.25p 169.71p 172.50p 76577
17/04/2014 173.25p 173.25p 170.27p 173.25p 26023
16/04/2014 169.75p 173.00p 168.97p 173.00p 26276
15/04/2014 172.00p 172.00p 168.75p 171.50p 44427
14/04/2014 170.75p 171.24p 169.25p 170.25p 44218
11/04/2014 169.00p 171.00p 167.50p 171.00p 59889
10/04/2014 171.75p 171.75p 168.50p 168.50p 117186
09/04/2014 168.50p 169.50p 168.25p 168.50p 73685
08/04/2014 169.50p 169.50p 168.50p 169.50p 41283
07/04/2014 169.00p 169.58p 165.25p 169.50p 145082
04/04/2014 169.00p 169.00p 167.05p 169.00p 87069
03/04/2014 164.25p 168.50p 164.25p 168.50p 78643
02/04/2014 166.25p 168.25p 166.25p 167.38p 49053
01/04/2014 165.00p 167.50p 164.47p 166.38p 86077
31/03/2014 162.50p 165.00p 162.50p 164.50p 244547
28/03/2014 161.75p 163.00p 161.25p 162.75p 125118
27/03/2014 161.00p 161.50p 160.98p 161.25p 122654
26/03/2014 158.00p 161.29p 158.00p 160.00p 169337
25/03/2014 156.25p 161.00p 156.25p 159.50p 115312
24/03/2014 159.00p 161.00p 156.75p 161.00p 202264
21/03/2014 155.00p 158.50p 155.00p 157.50p 114015
20/03/2014 158.50p 158.50p 155.50p 158.50p 121670
19/03/2014 160.50p 160.50p 155.53p 157.75p 167244
18/03/2014 159.00p 159.38p 158.00p 159.00p 151260
17/03/2014 155.75p 160.25p 155.73p 160.25p 163205
14/03/2014 156.00p 158.50p 156.00p 157.50p 164214
13/03/2014 158.25p 158.90p 157.83p 158.12p 107865
12/03/2014 159.25p 161.50p 157.25p 158.25p 169385
11/03/2014 161.00p 161.00p 159.75p 159.88p 54760
10/03/2014 162.00p 162.00p 159.25p 159.25p 69934
07/03/2014 160.25p 161.15p 159.60p 160.25p 189711
06/03/2014 160.00p 161.72p 159.75p 161.00p 179549
05/03/2014 157.75p 162.00p 157.75p 160.50p 40795
04/03/2014 156.00p 162.00p 156.00p 162.00p 31189
03/03/2014 157.50p 159.75p 156.36p 158.25p 178213
28/02/2014 159.50p 161.00p 158.25p 159.75p 123587
27/02/2014 160.50p 160.50p 159.25p 160.00p 74802
26/02/2014 160.06p 160.06p 157.51p 159.38p 39927
25/02/2014 161.00p 161.00p 157.25p 159.25p 121899
24/02/2014 160.00p 160.04p 158.00p 159.00p 148809
21/02/2014 159.25p 160.00p 157.09p 158.00p 160194
20/02/2014 156.25p 158.91p 156.25p 158.00p 113884
19/02/2014 156.25p 160.50p 156.25p 160.50p 65280
18/02/2014 158.50p 160.25p 156.75p 160.00p 59570
17/02/2014 159.75p 160.14p 156.63p 156.75p 129595
14/02/2014 156.00p 158.25p 155.00p 157.50p 237082
13/02/2014 156.50p 159.50p 154.00p 156.00p 145418
12/02/2014 159.00p 160.50p 157.71p 159.50p 60898
11/02/2014 157.25p 158.75p 156.70p 158.25p 107883
10/02/2014 155.75p 158.25p 155.75p 158.25p 59957
07/02/2014 158.75p 158.75p 156.12p 157.12p 98644
06/02/2014 154.00p 156.50p 153.25p 156.12p 62504
05/02/2014 154.75p 154.80p 152.37p 153.25p 222154
04/02/2014 150.25p 154.00p 150.25p 153.50p 132508
03/02/2014 151.00p 154.06p 151.00p 153.00p 186056
31/01/2014 154.75p 155.00p 151.06p 153.25p 179548
30/01/2014 153.00p 155.00p 152.00p 155.00p 122364
29/01/2014 156.00p 156.21p 152.75p 155.00p 499333
28/01/2014 156.00p 156.00p 152.75p 153.88p 300773
27/01/2014 156.00p 158.01p 152.25p 153.50p 318099
24/01/2014 160.25p 161.75p 158.00p 158.12p 158517
23/01/2014 162.50p 163.98p 160.25p 160.25p 136978
22/01/2014 164.00p 165.39p 163.01p 163.63p 97852
21/01/2014 163.50p 164.64p 162.47p 163.00p 282792
20/01/2014 166.75p 166.75p 163.37p 163.50p 118905
17/01/2014 164.50p 165.97p 163.50p 163.75p 226210
16/01/2014 164.00p 166.82p 164.00p 165.25p 142089
15/01/2014 165.50p 165.50p 164.50p 165.50p 53220
14/01/2014 163.25p 165.25p 162.50p 164.75p 154637
13/01/2014 162.00p 164.50p 162.00p 164.25p 211800
10/01/2014 165.00p 165.00p 162.00p 163.75p 87612
09/01/2014 162.00p 163.52p 160.61p 161.75p 101662
08/01/2014 160.50p 163.87p 160.50p 162.37p 148575
07/01/2014 161.50p 164.15p 161.50p 163.87p 156221
06/01/2014 161.50p 164.23p 161.50p 163.00p 92133
03/01/2014 164.75p 164.75p 162.00p 162.00p 47673
02/01/2014 163.50p 165.10p 162.50p 163.00p 95341
31/12/2013 163.25p 166.70p 163.00p 163.00p 120820
30/12/2013 164.25p 167.00p 163.16p 163.25p 151127
27/12/2013 167.75p 168.00p 164.58p 168.00p 50326
24/12/2013 163.49p 167.15p 163.49p 167.00p 15060
23/12/2013 166.25p 167.75p 164.86p 166.75p 42320
20/12/2013 166.00p 166.50p 164.00p 166.50p 99334
19/12/2013 162.25p 165.75p 162.25p 165.75p 84384
18/12/2013 162.25p 164.50p 161.00p 162.75p 40010
17/12/2013 163.75p 165.00p 161.00p 161.00p 83980
16/12/2013 163.00p 165.00p 162.00p 163.00p 107657
13/12/2013 162.00p 164.31p 161.75p 163.37p 119445
12/12/2013 166.25p 168.12p 162.00p 162.00p 103811
11/12/2013 168.00p 170.00p 167.00p 167.00p 90434
10/12/2013 173.50p 173.50p 168.00p 168.00p 83960
09/12/2013 170.00p 172.65p 169.25p 170.75p 40841
06/12/2013 168.50p 172.00p 168.50p 170.50p 175858
05/12/2013 173.50p 173.50p 168.75p 171.00p 61144
04/12/2013 171.25p 172.00p 170.00p 170.75p 177530
03/12/2013 171.75p 174.00p 170.00p 170.00p 170468
02/12/2013 172.00p 173.80p 171.50p 171.75p 83256
29/11/2013 173.50p 174.80p 171.50p 171.50p 195810
28/11/2013 173.00p 176.25p 172.75p 172.75p 113861
27/11/2013 179.75p 179.75p 173.00p 173.00p 66885
26/11/2013 177.17p 177.17p 174.25p 175.75p 50107
25/11/2013 177.00p 177.00p 173.25p 175.50p 55169
22/11/2013 176.00p 176.60p 173.00p 173.25p 156263
21/11/2013 176.00p 178.05p 176.00p 176.00p 48966
20/11/2013 178.00p 179.00p 175.75p 176.00p 87702
19/11/2013 178.25p 183.00p 178.00p 178.00p 84093
18/11/2013 179.00p 181.85p 178.00p 178.00p 94645
15/11/2013 179.00p 179.00p 177.00p 178.00p 91148
14/11/2013 175.60p 178.00p 175.50p 176.50p 44205
13/11/2013 175.50p 177.00p 175.13p 175.50p 93916
12/11/2013 178.92p 179.23p 176.00p 177.00p 70630
11/11/2013 178.00p 178.00p 174.25p 176.00p 84598
08/11/2013 176.25p 177.50p 174.25p 174.25p 123537
07/11/2013 179.75p 179.75p 177.00p 177.00p 88244
06/11/2013 180.00p 180.94p 179.50p 180.00p 56446
05/11/2013 181.25p 183.64p 180.00p 180.00p 82984
04/11/2013 181.50p 183.50p 181.00p 183.50p 72367
01/11/2013 183.00p 183.00p 181.00p 181.50p 85786
31/10/2013 181.75p 183.12p 181.00p 181.00p 69893
30/10/2013 183.50p 183.64p 182.26p 182.50p 56941
29/10/2013 179.25p 184.00p 179.25p 184.00p 94990
28/10/2013 180.75p 180.75p 178.95p 179.50p 28020
25/10/2013 181.00p 181.00p 177.80p 181.00p 78008
24/10/2013 182.00p 182.90p 179.25p 179.25p 99132
23/10/2013 180.25p 183.25p 179.50p 179.50p 99398
22/10/2013 183.50p 183.50p 181.00p 183.25p 39130
21/10/2013 184.00p 184.00p 181.00p 181.00p 80568
18/10/2013 181.50p 184.81p 181.00p 181.00p 73858
17/10/2013 181.50p 184.50p 180.75p 181.50p 73336
16/10/2013 180.50p 182.48p 180.00p 180.75p 53472
15/10/2013 182.00p 182.45p 180.00p 180.75p 84368
14/10/2013 179.00p 180.85p 178.25p 178.25p 47838
11/10/2013 179.00p 180.00p 177.93p 179.00p 44175
10/10/2013 177.50p 180.00p 177.50p 180.00p 128250
09/10/2013 178.75p 180.00p 176.75p 180.00p 67573
08/10/2013 176.75p 179.00p 176.25p 176.50p 64292
07/10/2013 178.75p 178.75p 176.00p 176.25p 70451
04/10/2013 179.75p 179.75p 176.50p 176.50p 27043
03/10/2013 176.37p 179.75p 175.92p 176.00p 44021
02/10/2013 178.00p 179.11p 174.75p 175.25p 46224
01/10/2013 179.25p 179.25p 174.75p 175.75p 81804
30/09/2013 177.00p 180.14p 175.00p 175.00p 95045
27/09/2013 178.00p 181.00p 177.00p 177.00p 45811
26/09/2013 176.50p 179.00p 176.50p 177.50p 64988
25/09/2013 179.12p 180.00p 176.75p 179.50p 47480
24/09/2013 179.25p 179.50p 176.50p 179.50p 149893
23/09/2013 178.50p 181.99p 178.00p 178.00p 72161
20/09/2013 181.00p 183.00p 181.00p 181.00p 644247
19/09/2013 184.25p 184.50p 181.50p 181.50p 133598
18/09/2013 181.00p 182.50p 174.75p 179.00p 182334
17/09/2013 181.00p 183.00p 181.00p 182.50p 31314
16/09/2013 184.50p 185.50p 183.00p 183.00p 84846
13/09/2013 184.00p 184.19p 182.00p 182.00p 106997
12/09/2013 183.00p 184.75p 182.00p 182.00p 135231
11/09/2013 183.50p 184.75p 182.00p 184.12p 29027
10/09/2013 185.00p 185.25p 181.00p 184.75p 68568
09/09/2013 183.50p 183.50p 181.00p 181.00p 84185
06/09/2013 182.00p 182.55p 180.00p 181.75p 43912
05/09/2013 182.00p 185.00p 181.00p 181.00p 80493
04/09/2013 182.00p 186.50p 182.00p 182.00p 46931
03/09/2013 185.75p 187.00p 182.00p 186.50p 55083
02/09/2013 178.00p 182.20p 178.00p 180.70p 109345
30/08/2013 176.40p 179.80p 176.40p 178.70p 30370
29/08/2013 180.40p 180.40p 176.40p 178.20p 44390
28/08/2013 179.56p 179.56p 176.20p 178.00p 42325
27/08/2013 179.00p 182.80p 177.00p 177.00p 214920
23/08/2013 182.92p 183.90p 180.40p 181.95p 60215
22/08/2013 178.60p 183.00p 178.60p 181.50p 81975
21/08/2013 180.00p 182.80p 180.00p 181.90p 66685
20/08/2013 184.00p 187.00p 179.00p 180.00p 97290
19/08/2013 188.40p 189.75p 187.00p 187.00p 63785
16/08/2013 188.00p 190.00p 187.00p 187.00p 56230
15/08/2013 189.00p 191.60p 188.00p 188.00p 80415
14/08/2013 191.00p 193.25p 189.40p 190.00p 101290
13/08/2013 189.70p 193.70p 189.70p 192.80p 97065
12/08/2013 189.50p 192.80p 189.50p 191.60p 71110
09/08/2013 188.00p 192.80p 188.00p 189.80p 47115

*Close Price adjusted for both dividends and splits