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
22/03/2011 160.60p 162.70p 159.00p 160.80p 194550
21/03/2011 161.50p 164.50p 159.80p 159.80p 216680
18/03/2011 161.00p 162.00p 158.80p 161.20p 335070
17/03/2011 156.00p 160.90p 156.00p 159.80p 149100
16/03/2011 161.20p 161.80p 158.35p 158.35p 111295
15/03/2011 160.00p 161.20p 157.80p 159.10p 96200
14/03/2011 163.50p 164.30p 160.20p 162.95p 50065
11/03/2011 163.70p 165.32p 162.60p 162.70p 202930
10/03/2011 166.00p 167.40p 165.40p 165.40p 88795
09/03/2011 164.30p 168.00p 164.30p 167.60p 99530
08/03/2011 165.20p 168.20p 165.20p 167.50p 119480
07/03/2011 165.00p 165.20p 161.40p 164.10p 59790
04/03/2011 163.90p 166.96p 163.90p 165.15p 128745
03/03/2011 164.00p 165.60p 161.60p 163.90p 137400
02/03/2011 160.10p 163.73p 160.10p 163.20p 99855
01/03/2011 164.00p 165.60p 161.30p 164.80p 68320
28/02/2011 161.00p 164.00p 161.00p 164.00p 83515
25/02/2011 158.00p 163.97p 158.00p 162.20p 56115
24/02/2011 160.00p 162.40p 160.00p 160.50p 53280
23/02/2011 161.10p 164.62p 160.40p 161.30p 46940
22/02/2011 162.10p 165.30p 161.22p 163.80p 126970
21/02/2011 164.70p 168.90p 164.10p 166.50p 150625
18/02/2011 167.10p 168.00p 165.20p 165.95p 342055
17/02/2011 167.40p 168.57p 164.30p 166.70p 65340
16/02/2011 164.00p 167.00p 164.00p 164.00p 72585
15/02/2011 165.20p 168.50p 164.00p 164.00p 71785
14/02/2011 166.00p 168.80p 165.80p 167.40p 60785
11/02/2011 167.00p 168.90p 164.60p 165.90p 264760
10/02/2011 170.40p 170.40p 165.00p 166.00p 182960
09/02/2011 175.80p 175.80p 170.60p 171.50p 110975
08/02/2011 177.00p 178.00p 173.60p 175.00p 117310
07/02/2011 177.40p 179.30p 177.00p 177.70p 66895
04/02/2011 179.18p 179.20p 177.42p 178.00p 97070
03/02/2011 178.00p 178.60p 177.60p 178.30p 39060
02/02/2011 179.50p 179.50p 177.42p 178.30p 56600
01/02/2011 178.80p 179.50p 176.92p 179.50p 64900
31/01/2011 177.40p 179.00p 177.10p 177.60p 100045
28/01/2011 179.80p 179.80p 178.80p 179.10p 36660
27/01/2011 179.30p 180.60p 179.20p 179.80p 39865
26/01/2011 179.30p 180.60p 178.30p 179.30p 114540
25/01/2011 179.80p 180.00p 177.30p 179.80p 31895
24/01/2011 180.00p 180.00p 177.00p 178.20p 100550
21/01/2011 181.00p 181.47p 176.58p 179.00p 132740
20/01/2011 179.20p 182.28p 179.10p 180.30p 106450
19/01/2011 186.00p 186.00p 181.95p 183.50p 71695
18/01/2011 186.40p 186.40p 183.82p 185.80p 52525
17/01/2011 185.30p 186.56p 184.83p 185.60p 95710
14/01/2011 186.00p 189.30p 185.10p 185.80p 108390
13/01/2011 186.90p 189.90p 186.90p 189.10p 108180
12/01/2011 188.00p 189.90p 187.02p 188.70p 64790
11/01/2011 186.00p 188.00p 185.40p 186.50p 78595
10/01/2011 185.40p 185.84p 182.00p 184.00p 49395
07/01/2011 185.90p 186.40p 182.32p 184.50p 51605
06/01/2011 186.00p 187.00p 182.10p 184.70p 87755
05/01/2011 185.00p 186.00p 181.90p 184.30p 96905
04/01/2011 184.00p 185.60p 180.81p 185.00p 185445
31/12/2010 181.50p 183.00p 180.50p 181.30p 1520
30/12/2010 182.40p 183.00p 180.40p 181.50p 50345
29/12/2010 180.00p 181.00p 178.90p 180.70p 48905
24/12/2010 178.80p 179.00p 178.80p 179.00p 5660
23/12/2010 178.00p 180.00p 177.05p 178.80p 93315
22/12/2010 176.60p 179.60p 176.30p 178.50p 67160
21/12/2010 179.00p 179.00p 176.70p 177.60p 91390
20/12/2010 176.00p 180.32p 176.00p 177.70p 53415
17/12/2010 179.80p 180.70p 176.00p 178.20p 46870
16/12/2010 180.20p 180.80p 175.20p 179.40p 223145
15/12/2010 177.40p 182.00p 177.40p 177.40p 35500
14/12/2010 178.50p 182.40p 178.50p 179.30p 133445
13/12/2010 178.40p 183.60p 178.40p 180.20p 98105
10/12/2010 180.40p 182.90p 178.82p 180.10p 104810
09/12/2010 179.50p 183.00p 179.00p 180.40p 131780
08/12/2010 180.00p 182.00p 179.95p 180.60p 124790
07/12/2010 182.00p 182.00p 179.50p 180.80p 160105
06/12/2010 179.80p 181.79p 179.50p 180.40p 82845
03/12/2010 179.20p 179.76p 175.48p 178.20p 42840
02/12/2010 178.90p 179.80p 177.80p 178.80p 61595
01/12/2010 176.30p 177.00p 172.62p 175.80p 171730
30/11/2010 172.10p 176.80p 172.10p 172.10p 53800
29/11/2010 174.40p 177.00p 172.00p 174.50p 86780
26/11/2010 176.00p 176.80p 174.80p 176.00p 55580
25/11/2010 175.00p 176.71p 174.50p 176.00p 33215
24/11/2010 175.80p 175.80p 172.02p 174.40p 70415
23/11/2010 176.00p 177.80p 175.00p 175.80p 102110
22/11/2010 177.30p 179.70p 177.00p 178.60p 128495
19/11/2010 177.80p 179.30p 176.30p 178.60p 110535
18/11/2010 178.00p 179.20p 175.20p 177.80p 204840
17/11/2010 176.40p 177.70p 174.40p 175.70p 35870
16/11/2010 178.20p 178.40p 175.10p 176.90p 63510
15/11/2010 179.20p 180.40p 178.50p 178.90p 118110
12/11/2010 180.30p 180.34p 178.00p 179.00p 76000
11/11/2010 181.20p 182.46p 181.00p 181.40p 40705
10/11/2010 180.50p 182.60p 180.50p 180.50p 73075
09/11/2010 180.40p 182.55p 180.30p 182.10p 125200
08/11/2010 181.80p 182.60p 179.28p 181.70p 181225
05/11/2010 180.60p 182.70p 179.64p 180.60p 65395
04/11/2010 179.00p 180.00p 177.05p 179.70p 144520
03/11/2010 176.90p 178.55p 176.50p 176.60p 319695
02/11/2010 175.50p 177.80p 175.50p 177.30p 74455
01/11/2010 177.50p 177.50p 175.67p 176.60p 302525
29/10/2010 174.20p 179.20p 174.20p 175.00p 393525
28/10/2010 176.00p 176.20p 174.30p 175.00p 164795
27/10/2010 176.80p 176.80p 174.40p 175.50p 60925
26/10/2010 178.00p 178.60p 175.45p 177.00p 217415
25/10/2010 177.60p 178.60p 177.46p 178.60p 121615
22/10/2010 177.50p 178.44p 177.50p 177.50p 135030
21/10/2010 177.80p 177.80p 175.20p 177.50p 111135
20/10/2010 177.80p 177.80p 175.20p 176.60p 80845
19/10/2010 178.20p 178.20p 173.60p 177.00p 70240
18/10/2010 176.60p 177.40p 174.20p 177.10p 154880
15/10/2010 177.30p 178.50p 174.70p 177.10p 132130
14/10/2010 180.00p 180.00p 175.00p 177.30p 202685
13/10/2010 174.80p 177.75p 174.00p 176.70p 198455
12/10/2010 176.20p 177.66p 174.80p 176.80p 61025
11/10/2010 179.60p 181.30p 175.40p 176.80p 123480
08/10/2010 180.20p 181.80p 176.00p 177.10p 246355
07/10/2010 180.40p 182.20p 180.00p 181.30p 140500
06/10/2010 181.40p 183.58p 180.40p 182.30p 231935
05/10/2010 181.40p 183.00p 180.00p 181.10p 164655
04/10/2010 179.50p 181.40p 178.00p 181.00p 187455
01/10/2010 175.80p 179.00p 173.80p 177.70p 177070
30/09/2010 173.40p 174.70p 172.30p 174.70p 127250
29/09/2010 171.80p 173.40p 171.10p 172.30p 223985
28/09/2010 169.70p 173.00p 169.70p 171.40p 179170
27/09/2010 172.60p 173.60p 170.80p 172.30p 199050
24/09/2010 171.60p 172.00p 168.50p 170.40p 82790
23/09/2010 171.30p 172.65p 168.40p 170.00p 247705
22/09/2010 171.10p 172.80p 171.10p 172.00p 117125
21/09/2010 171.00p 172.80p 170.40p 172.00p 101435
20/09/2010 170.60p 172.60p 170.14p 170.60p 124275
17/09/2010 168.40p 172.28p 168.40p 169.40p 83685
16/09/2010 170.50p 171.51p 168.20p 168.80p 181890
15/09/2010 170.60p 173.31p 170.50p 171.10p 210470
14/09/2010 168.00p 172.18p 167.00p 168.90p 184760
13/09/2010 166.00p 170.60p 165.60p 168.30p 125170
10/09/2010 164.00p 164.98p 161.80p 162.50p 57145
09/09/2010 158.40p 163.00p 158.40p 158.80p 167565
08/09/2010 159.60p 161.08p 156.85p 160.70p 35505
07/09/2010 161.00p 161.00p 156.00p 158.30p 29165
06/09/2010 157.60p 160.00p 155.24p 158.20p 88765
03/09/2010 155.00p 155.00p 153.30p 154.60p 17160
02/09/2010 154.00p 155.00p 152.60p 153.90p 131360
01/09/2010 154.00p 154.80p 150.60p 153.30p 62415
31/08/2010 152.00p 153.20p 152.00p 153.00p 40990
27/08/2010 155.00p 155.20p 151.70p 153.20p 60475
26/08/2010 154.40p 155.00p 150.60p 155.00p 151230
25/08/2010 149.00p 152.00p 149.00p 150.40p 30575
24/08/2010 153.00p 153.00p 149.50p 150.50p 21410
23/08/2010 152.80p 153.00p 148.60p 151.60p 90820
20/08/2010 151.20p 153.00p 148.20p 150.30p 26005
19/08/2010 152.80p 153.00p 149.80p 151.20p 51620
18/08/2010 152.60p 153.39p 149.30p 151.00p 65375
17/08/2010 150.40p 153.00p 149.60p 151.10p 100665
16/08/2010 150.80p 152.36p 150.80p 150.80p 17935
13/08/2010 148.70p 152.60p 148.70p 148.70p 23570
12/08/2010 150.00p 152.60p 146.22p 151.60p 117235
11/08/2010 150.00p 151.50p 149.42p 150.60p 75125
10/08/2010 151.60p 152.36p 151.40p 151.40p 24710
09/08/2010 151.60p 152.66p 151.20p 151.60p 70245
06/08/2010 151.60p 151.60p 150.00p 150.60p 119650
05/08/2010 149.90p 151.60p 148.90p 151.60p 123320
04/08/2010 150.60p 151.09p 149.00p 150.60p 92415
03/08/2010 151.20p 152.20p 149.24p 151.40p 98345
02/08/2010 148.80p 151.96p 148.80p 150.20p 45415
30/07/2010 151.00p 152.00p 149.30p 149.80p 85455
29/07/2010 151.00p 151.80p 148.71p 151.00p 341665
28/07/2010 150.60p 151.04p 148.40p 148.40p 157685
27/07/2010 150.00p 150.60p 148.40p 149.30p 74970
26/07/2010 150.00p 150.00p 148.40p 149.00p 61620
23/07/2010 148.70p 150.00p 147.20p 148.00p 191740
22/07/2010 147.00p 148.70p 146.00p 148.70p 202500
21/07/2010 146.00p 147.00p 145.50p 146.40p 113490
20/07/2010 143.10p 146.76p 143.10p 144.90p 99505
19/07/2010 143.60p 146.58p 143.60p 144.10p 133500
16/07/2010 145.90p 147.96p 144.60p 144.60p 148180
15/07/2010 149.00p 149.70p 146.40p 147.00p 106930
14/07/2010 146.20p 150.10p 146.20p 148.50p 157320
13/07/2010 147.00p 149.00p 146.27p 148.00p 84910
12/07/2010 146.00p 148.20p 145.00p 147.00p 169290
09/07/2010 145.60p 148.40p 145.20p 148.40p 125400
08/07/2010 147.20p 147.40p 145.00p 145.80p 148975
07/07/2010 146.00p 146.40p 145.60p 145.60p 11790
06/07/2010 144.00p 146.40p 141.67p 145.70p 83130
05/07/2010 143.80p 144.00p 141.66p 142.80p 41410
02/07/2010 142.90p 144.20p 142.03p 144.20p 55160
01/07/2010 142.60p 142.80p 141.50p 142.00p 34600
30/06/2010 143.70p 144.40p 143.20p 143.90p 49870
29/06/2010 143.40p 144.40p 143.20p 143.70p 136635
28/06/2010 146.80p 147.00p 145.00p 147.00p 81105
25/06/2010 144.40p 146.20p 144.40p 145.90p 130525
24/06/2010 144.80p 147.40p 143.62p 145.10p 101890
23/06/2010 146.60p 146.88p 144.92p 146.60p 66175
22/06/2010 148.80p 148.83p 145.80p 146.30p 148665
21/06/2010 149.50p 149.80p 146.42p 148.60p 212035
18/06/2010 144.50p 147.00p 144.00p 147.00p 319220
17/06/2010 147.30p 148.40p 144.65p 144.70p 219250
16/06/2010 146.00p 147.30p 145.50p 146.60p 148015
15/06/2010 144.40p 145.90p 142.78p 145.30p 194840
14/06/2010 142.00p 144.65p 142.00p 144.30p 112260
11/06/2010 141.30p 142.50p 140.00p 142.20p 93130
10/06/2010 142.20p 142.20p 140.42p 141.40p 128650

*Close Price adjusted for both dividends and splits