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
08/08/2013 190.50p 190.50p 187.00p 188.50p 42685
07/08/2013 188.00p 192.50p 187.00p 188.70p 66885
06/08/2013 190.00p 193.40p 189.00p 191.20p 99745
05/08/2013 190.00p 193.50p 190.00p 191.90p 96590
02/08/2013 190.00p 193.80p 190.00p 192.30p 65055
01/08/2013 189.20p 193.60p 189.20p 191.50p 41015
31/07/2013 190.20p 192.00p 188.70p 190.20p 65695
30/07/2013 194.00p 194.00p 190.00p 192.00p 46095
29/07/2013 191.00p 194.00p 189.41p 192.00p 81745
26/07/2013 194.00p 195.00p 191.10p 192.50p 136450
25/07/2013 190.00p 193.96p 190.00p 192.20p 59010
24/07/2013 193.00p 194.08p 190.00p 190.00p 42795
23/07/2013 191.00p 193.80p 190.00p 190.75p 79835
22/07/2013 194.40p 194.40p 189.40p 190.25p 82980
19/07/2013 190.00p 193.75p 189.60p 191.40p 85885
18/07/2013 190.00p 195.00p 190.00p 192.50p 40845
17/07/2013 190.00p 194.38p 190.00p 191.95p 8970
16/07/2013 189.00p 191.60p 189.00p 190.20p 138020
15/07/2013 191.40p 191.40p 189.20p 190.00p 106445
12/07/2013 189.00p 191.60p 189.00p 190.30p 45335
11/07/2013 188.00p 191.50p 187.80p 191.50p 74925
10/07/2013 187.00p 188.30p 186.00p 187.80p 81225
09/07/2013 184.30p 189.80p 184.20p 186.80p 123055
08/07/2013 183.40p 185.90p 183.40p 185.05p 37575
05/07/2013 183.40p 186.00p 182.10p 184.70p 46145
04/07/2013 181.10p 182.25p 178.90p 182.25p 43050
03/07/2013 181.00p 182.98p 177.00p 178.00p 182610
02/07/2013 182.10p 183.34p 180.95p 182.30p 52850
01/07/2013 182.60p 182.60p 180.40p 182.10p 68535
28/06/2013 181.60p 182.60p 180.71p 182.50p 60500
27/06/2013 178.00p 181.00p 174.60p 181.00p 139225
26/06/2013 175.80p 176.20p 172.10p 175.80p 105840
25/06/2013 171.80p 175.60p 171.80p 174.50p 83655
24/06/2013 176.00p 177.00p 172.40p 174.35p 165155
21/06/2013 180.00p 182.00p 174.00p 174.00p 213955
20/06/2013 180.00p 183.40p 180.00p 180.50p 142400
19/06/2013 183.00p 185.00p 182.75p 183.40p 24255
18/06/2013 185.00p 185.00p 181.95p 183.45p 41155
17/06/2013 184.80p 184.80p 181.95p 183.00p 36000
14/06/2013 180.40p 181.60p 178.40p 180.40p 80380
13/06/2013 177.00p 179.40p 175.60p 178.40p 196900
12/06/2013 180.50p 184.50p 180.22p 182.35p 79085
11/06/2013 184.00p 186.40p 182.20p 183.20p 40580
10/06/2013 186.00p 187.60p 185.00p 186.40p 146365
07/06/2013 184.00p 186.95p 184.00p 185.00p 121855
06/06/2013 189.00p 191.60p 184.20p 184.20p 127685
05/06/2013 193.00p 194.20p 189.00p 189.00p 135870
04/06/2013 195.00p 196.70p 194.20p 194.20p 58255
03/06/2013 194.40p 200.00p 194.00p 194.00p 113930
31/05/2013 200.00p 201.00p 196.00p 200.00p 95095
30/05/2013 198.80p 202.40p 197.00p 201.00p 103580
29/05/2013 200.00p 203.20p 198.80p 202.40p 146715
28/05/2013 198.00p 203.20p 197.60p 203.20p 92270
24/05/2013 202.00p 205.50p 197.20p 197.60p 153345
23/05/2013 205.40p 205.40p 201.00p 202.80p 154230
22/05/2013 208.60p 208.60p 206.15p 206.50p 242625
21/05/2013 206.20p 209.00p 206.20p 207.00p 97265
20/05/2013 208.00p 209.00p 206.50p 207.90p 77960
17/05/2013 203.20p 204.10p 201.05p 204.10p 77025
16/05/2013 203.40p 203.40p 200.40p 202.40p 84350
15/05/2013 201.20p 203.00p 200.40p 201.70p 61405
14/05/2013 201.00p 201.00p 198.40p 200.80p 54135
13/05/2013 201.00p 201.00p 198.40p 199.70p 148500
10/05/2013 201.00p 201.00p 198.46p 201.00p 89805
09/05/2013 200.80p 200.80p 198.00p 199.40p 76360
08/05/2013 200.00p 200.80p 198.00p 199.60p 66250
07/05/2013 196.20p 199.70p 196.20p 197.20p 103525
03/05/2013 197.00p 198.98p 196.75p 197.20p 41535
02/05/2013 199.00p 199.00p 196.40p 199.00p 40405
01/05/2013 197.02p 199.00p 197.02p 199.00p 65350
30/04/2013 198.57p 199.00p 196.01p 199.00p 41840
29/04/2013 198.40p 198.78p 196.00p 198.40p 111840
26/04/2013 197.00p 198.90p 195.63p 197.00p 100965
25/04/2013 197.00p 198.88p 196.00p 196.65p 148905
24/04/2013 196.00p 199.00p 195.85p 197.70p 48645
23/04/2013 194.40p 196.88p 194.00p 195.85p 78695
22/04/2013 194.80p 196.40p 194.80p 195.55p 106600
19/04/2013 192.80p 193.10p 191.56p 193.10p 47480
18/04/2013 192.80p 194.75p 191.00p 191.60p 165240
17/04/2013 193.20p 196.10p 192.80p 193.80p 163115
16/04/2013 193.20p 195.40p 192.80p 194.10p 83650
15/04/2013 192.20p 194.00p 192.20p 193.30p 100420
12/04/2013 194.00p 194.00p 192.20p 193.10p 34920
11/04/2013 192.20p 194.00p 191.60p 193.20p 92885
10/04/2013 190.00p 191.50p 188.00p 191.50p 133390
09/04/2013 189.00p 189.00p 186.10p 188.00p 109060
08/04/2013 189.00p 189.00p 186.00p 186.90p 143470
05/04/2013 188.80p 191.60p 186.00p 187.40p 187620
04/04/2013 191.40p 193.00p 189.38p 191.60p 176540
03/04/2013 191.00p 194.00p 190.20p 191.50p 184175
02/04/2013 191.00p 194.00p 189.90p 191.00p 272770
28/03/2013 193.00p 194.58p 192.00p 194.00p 189515
27/03/2013 197.00p 197.00p 190.60p 193.25p 188015
26/03/2013 196.00p 197.00p 194.03p 194.80p 139675
25/03/2013 192.60p 195.60p 192.00p 192.00p 178220
22/03/2013 193.00p 195.40p 193.00p 193.20p 106025
21/03/2013 195.00p 197.55p 194.10p 195.40p 118480
20/03/2013 196.00p 198.73p 196.00p 196.80p 55940
19/03/2013 196.80p 198.70p 196.80p 197.90p 160100
18/03/2013 196.00p 198.96p 194.60p 197.00p 169760
15/03/2013 203.00p 206.00p 200.00p 200.00p 119030
14/03/2013 205.80p 207.50p 203.00p 203.00p 132930
13/03/2013 207.00p 209.40p 206.20p 207.10p 134075
12/03/2013 209.60p 210.00p 208.00p 209.40p 128205
11/03/2013 209.00p 210.00p 206.26p 210.00p 141545
08/03/2013 205.20p 207.60p 202.64p 206.70p 148620
07/03/2013 202.00p 204.00p 202.00p 202.60p 98895
06/03/2013 200.00p 204.00p 199.58p 204.00p 202670
05/03/2013 196.50p 199.40p 195.00p 199.40p 202330
04/03/2013 197.00p 197.20p 195.35p 197.20p 70145
01/03/2013 197.00p 197.10p 195.60p 195.60p 70685
28/02/2013 193.70p 197.00p 193.40p 196.00p 204060
27/02/2013 193.90p 193.90p 191.00p 193.40p 115025
26/02/2013 191.00p 193.00p 190.80p 191.90p 136220
25/02/2013 195.70p 195.70p 193.64p 193.80p 145465
22/02/2013 194.00p 196.32p 193.20p 193.20p 255260
21/02/2013 197.40p 197.40p 194.10p 194.60p 159815
20/02/2013 191.30p 197.20p 190.10p 197.20p 174125
19/02/2013 190.48p 190.60p 188.86p 190.10p 99590
18/02/2013 188.66p 191.20p 188.66p 190.00p 51060
15/02/2013 189.77p 191.20p 188.60p 189.90p 80600
14/02/2013 189.80p 190.80p 188.37p 189.50p 152750
13/02/2013 190.20p 191.00p 189.60p 190.80p 110980
12/02/2013 189.80p 190.00p 186.79p 189.60p 121835
11/02/2013 187.50p 190.10p 187.50p 190.00p 135575
08/02/2013 188.60p 190.04p 187.70p 188.00p 167185
07/02/2013 190.30p 191.00p 189.40p 190.00p 85245
06/02/2013 189.00p 190.58p 189.00p 190.20p 148150
05/02/2013 189.00p 191.20p 188.60p 190.00p 70935
04/02/2013 191.40p 193.10p 189.00p 189.20p 163130
01/02/2013 191.25p 191.60p 190.40p 191.40p 79475
31/01/2013 190.40p 192.40p 190.20p 191.10p 115600
30/01/2013 193.20p 193.20p 191.33p 191.40p 100370
29/01/2013 190.50p 193.20p 190.50p 191.60p 151940
28/01/2013 191.90p 192.08p 190.70p 191.60p 144595
25/01/2013 191.00p 192.20p 189.64p 190.70p 112810
24/01/2013 192.00p 192.40p 189.74p 191.90p 123600
23/01/2013 191.00p 191.00p 189.60p 190.80p 99825
22/01/2013 191.60p 192.00p 189.66p 190.30p 89215
21/01/2013 191.40p 192.00p 190.79p 192.00p 117765
18/01/2013 192.60p 193.00p 170.46p 191.90p 244020
17/01/2013 193.60p 193.60p 191.73p 193.00p 63330
16/01/2013 196.00p 196.50p 192.40p 194.00p 194230
15/01/2013 198.00p 199.20p 196.40p 197.90p 125375
14/01/2013 198.40p 199.60p 198.09p 199.40p 78450
11/01/2013 202.00p 202.38p 198.40p 199.50p 157610
10/01/2013 199.00p 202.01p 198.46p 201.00p 90670
09/01/2013 196.20p 199.91p 196.20p 199.80p 258645
08/01/2013 195.50p 196.20p 195.00p 195.75p 86475
07/01/2013 194.40p 195.50p 193.80p 194.40p 247870
04/01/2013 189.00p 194.00p 187.38p 194.00p 189390
03/01/2013 186.20p 189.00p 184.88p 189.00p 68615
02/01/2013 187.60p 187.92p 184.88p 185.90p 110410
31/12/2012 185.15p 186.20p 182.60p 184.40p 20970
28/12/2012 184.80p 184.80p 183.19p 183.80p 18680
27/12/2012 182.40p 185.00p 182.40p 183.70p 25955
24/12/2012 184.20p 184.40p 182.80p 183.70p 14920
21/12/2012 185.00p 185.00p 182.80p 184.20p 71015
20/12/2012 183.20p 185.00p 183.20p 184.00p 96555
19/12/2012 184.60p 185.00p 181.42p 185.00p 95800
18/12/2012 182.00p 183.56p 182.00p 182.35p 84850
17/12/2012 184.20p 184.20p 181.40p 181.80p 155170
14/12/2012 181.00p 183.60p 180.80p 182.40p 78020
13/12/2012 182.44p 182.44p 181.21p 181.60p 57055
12/12/2012 182.80p 182.80p 180.80p 181.40p 69160
11/12/2012 180.00p 180.85p 179.45p 180.85p 63080
10/12/2012 180.00p 180.60p 179.02p 180.60p 54540
07/12/2012 180.60p 180.60p 179.00p 179.00p 16220
06/12/2012 180.10p 180.60p 177.32p 179.00p 98055
05/12/2012 177.20p 179.80p 175.00p 178.20p 46800
04/12/2012 176.10p 176.36p 175.10p 175.20p 39420
03/12/2012 175.00p 175.70p 173.30p 175.10p 74935
30/11/2012 174.80p 175.10p 172.56p 174.50p 56140
29/11/2012 172.30p 174.30p 172.30p 172.70p 56190
28/11/2012 171.00p 173.00p 170.70p 171.90p 46200
27/11/2012 172.00p 173.00p 171.66p 172.00p 80000
26/11/2012 170.46p 173.00p 170.34p 171.70p 119080
23/11/2012 172.20p 172.40p 171.26p 171.60p 93040
22/11/2012 172.40p 172.40p 169.42p 170.80p 44350
21/11/2012 168.60p 171.90p 168.60p 170.25p 77350
20/11/2012 171.40p 171.90p 168.80p 171.90p 34220
19/11/2012 171.20p 171.40p 169.00p 171.40p 69740
16/11/2012 170.40p 171.20p 168.79p 171.20p 615990
15/11/2012 169.00p 170.00p 168.20p 170.00p 88695
14/11/2012 170.49p 171.00p 169.38p 170.15p 40870
13/11/2012 168.65p 170.60p 168.65p 170.60p 80870
12/11/2012 171.60p 171.60p 170.48p 171.60p 37795
09/11/2012 171.40p 171.90p 171.40p 171.65p 124240
08/11/2012 171.60p 171.80p 171.25p 171.45p 21350
07/11/2012 169.40p 171.76p 169.40p 171.20p 56825
06/11/2012 170.73p 171.20p 169.60p 170.30p 119000
05/11/2012 170.46p 170.90p 168.82p 170.45p 51295
02/11/2012 169.60p 170.84p 169.10p 170.40p 40565
01/11/2012 169.20p 169.20p 167.46p 168.65p 28955
31/10/2012 169.90p 169.90p 168.00p 168.55p 90020
30/10/2012 170.00p 170.00p 168.20p 168.95p 36345
29/10/2012 168.50p 170.00p 166.90p 170.00p 113175
26/10/2012 168.70p 169.60p 167.20p 168.25p 34380
25/10/2012 168.00p 169.60p 167.32p 169.60p 155415
24/10/2012 169.17p 169.17p 167.62p 168.30p 49400

*Close Price adjusted for both dividends and splits