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
06/04/2022 298.00p 299.00p 293.00p 299.00p 80776
05/04/2022 297.00p 301.00p 295.01p 301.00p 134632
04/04/2022 299.00p 300.00p 294.07p 300.00p 104953
01/04/2022 297.00p 300.00p 292.00p 296.00p 227088
31/03/2022 298.00p 301.00p 297.00p 301.00p 60751
30/03/2022 300.00p 301.00p 297.00p 301.00p 77795
29/03/2022 290.00p 298.00p 286.44p 298.00p 59233
28/03/2022 288.00p 289.00p 284.25p 289.00p 102375
25/03/2022 288.00p 296.34p 283.00p 289.00p 49677
24/03/2022 290.00p 297.48p 290.00p 295.00p 46913
23/03/2022 295.00p 296.00p 289.00p 296.00p 60555
22/03/2022 294.00p 296.00p 288.80p 294.00p 34783
21/03/2022 290.00p 293.00p 288.00p 289.50p 262608
18/03/2022 292.00p 297.00p 285.27p 297.00p 30024
17/03/2022 285.00p 290.00p 285.00p 290.00p 79152
16/03/2022 277.00p 284.00p 276.00p 284.00p 54423
15/03/2022 271.00p 274.25p 267.00p 270.00p 83106
14/03/2022 273.00p 278.00p 271.00p 278.00p 67366
11/03/2022 281.00p 284.00p 276.00p 284.00p 45128
10/03/2022 276.00p 284.66p 276.00p 280.00p 10468
09/03/2022 277.00p 280.00p 273.00p 278.00p 43183
08/03/2022 277.00p 277.00p 272.58p 274.00p 153459
07/03/2022 273.00p 278.00p 271.00p 278.00p 119178
04/03/2022 291.00p 291.10p 281.00p 285.00p 17969
03/03/2022 296.00p 296.48p 290.36p 292.50p 12604
02/03/2022 296.00p 296.00p 289.26p 294.00p 38403
01/03/2022 292.00p 299.02p 292.00p 293.00p 81122
28/02/2022 292.00p 297.00p 291.20p 292.00p 12118
25/02/2022 299.00p 300.00p 292.28p 298.00p 26937
24/02/2022 291.00p 296.83p 290.81p 291.00p 40599
23/02/2022 298.00p 301.00p 298.00p 301.00p 95894
22/02/2022 298.00p 302.65p 295.75p 301.00p 84014
21/02/2022 307.00p 309.00p 304.00p 304.00p 11601
18/02/2022 307.00p 313.01p 304.00p 304.00p 27121
17/02/2022 309.00p 318.00p 305.00p 318.00p 28759
16/02/2022 306.00p 307.34p 304.70p 305.50p 47754
15/02/2022 304.00p 307.00p 302.80p 306.00p 19991
14/02/2022 303.00p 307.00p 302.00p 302.00p 52703
11/02/2022 308.00p 311.00p 305.00p 305.00p 24202
10/02/2022 314.00p 314.00p 308.50p 312.00p 66251
09/02/2022 312.00p 312.00p 308.15p 310.00p 37054
08/02/2022 311.00p 311.00p 305.00p 309.00p 27688
07/02/2022 310.00p 310.00p 308.03p 310.00p 29287
04/02/2022 308.00p 309.91p 307.00p 309.00p 40676
03/02/2022 308.00p 308.00p 305.00p 308.00p 31406
02/02/2022 306.00p 308.00p 305.00p 308.00p 34885
01/02/2022 307.00p 309.00p 304.00p 304.00p 13640
31/01/2022 302.00p 305.00p 300.00p 303.00p 159173
28/01/2022 304.00p 306.25p 295.00p 295.00p 94029
27/01/2022 310.00p 310.00p 305.64p 308.00p 49986
26/01/2022 311.00p 312.00p 309.00p 310.00p 24420
25/01/2022 313.00p 313.00p 306.00p 311.00p 117082
24/01/2022 309.00p 316.25p 308.75p 309.00p 111849
21/01/2022 315.00p 317.14p 312.00p 312.00p 15754
20/01/2022 313.00p 320.00p 313.00p 318.00p 190782
19/01/2022 312.00p 316.00p 312.00p 315.00p 81165
18/01/2022 316.00p 319.00p 310.00p 316.00p 79416
17/01/2022 316.00p 319.00p 313.00p 319.00p 107761
14/01/2022 313.00p 317.00p 313.00p 317.00p 24697
13/01/2022 316.00p 321.00p 316.00p 316.00p 97166
12/01/2022 318.00p 323.00p 316.00p 321.00p 28402
10/01/2022 314.00p 316.90p 314.00p 316.00p 16711
07/01/2022 314.00p 319.00p 312.00p 312.00p 45399
06/01/2022 313.00p 317.00p 312.00p 314.00p 12829
05/01/2022 318.00p 320.00p 314.50p 315.00p 16657
04/01/2022 323.00p 323.00p 316.73p 319.50p 45968
03/01/2022 323.00p 323.00p 314.98p 318.00p 4141
31/12/2021 323.00p 323.00p 314.98p 318.00p 4141
30/12/2021 316.00p 318.00p 313.06p 318.00p 15111
29/12/2021 317.00p 318.00p 314.34p 318.00p 35572
28/12/2021 319.00p 319.36p 318.00p 319.00p 2278
27/12/2021 319.00p 319.36p 318.00p 319.00p 2278
24/12/2021 319.00p 319.36p 318.00p 319.00p 2278
23/12/2021 319.00p 319.00p 316.00p 316.00p 116591
22/12/2021 316.00p 318.00p 313.07p 318.00p 140768
21/12/2021 316.00p 320.00p 311.00p 320.00p 43451
20/12/2021 315.00p 315.00p 309.00p 311.50p 44108
17/12/2021 316.00p 319.00p 315.39p 317.00p 59590
16/12/2021 320.00p 320.46p 316.50p 316.50p 32724
15/12/2021 321.00p 317.48p 314.84p 316.50p 14148
14/12/2021 321.00p 321.00p 317.00p 320.00p 87703
13/12/2021 322.00p 326.00p 319.38p 326.00p 78993
10/12/2021 326.00p 327.00p 322.52p 323.50p 18043
09/12/2021 327.00p 330.02p 326.00p 326.00p 187577
08/12/2021 327.00p 329.25p 325.30p 326.00p 53228
07/12/2021 322.00p 326.13p 322.00p 324.00p 74495
06/12/2021 315.00p 317.00p 313.90p 317.00p 28126
03/12/2021 318.00p 323.81p 316.00p 322.00p 164678
02/12/2021 317.00p 321.25p 315.48p 320.00p 45264
01/12/2021 316.00p 321.00p 316.00p 321.00p 39861
30/11/2021 313.00p 315.84p 312.00p 313.00p 49152
29/11/2021 316.00p 324.00p 316.00p 324.00p 32641
26/11/2021 325.00p 325.00p 312.10p 314.00p 89677
25/11/2021 328.00p 328.00p 326.32p 327.50p 24357
24/11/2021 325.00p 326.25p 324.00p 326.00p 85239
23/11/2021 321.00p 327.00p 321.00p 327.00p 43155
22/11/2021 324.00p 327.00p 323.20p 325.50p 73953
19/11/2021 328.00p 328.00p 323.00p 328.00p 85609
18/11/2021 325.00p 328.00p 321.00p 328.00p 76651
17/11/2021 325.00p 328.00p 325.00p 328.00p 161049
16/11/2021 327.00p 328.00p 323.68p 328.00p 70383
15/11/2021 325.00p 326.00p 318.58p 326.00p 90304
12/11/2021 324.00p 328.00p 318.50p 328.00p 54564
11/11/2021 325.00p 325.00p 319.95p 324.00p 230057
10/11/2021 325.00p 325.00p 317.00p 325.00p 23484
09/11/2021 325.00p 325.00p 318.26p 324.00p 53295
08/11/2021 322.00p 323.89p 319.12p 323.50p 51645
05/11/2021 322.00p 324.00p 319.85p 323.00p 77364
04/11/2021 315.00p 325.00p 315.00p 324.00p 205603
03/11/2021 318.00p 321.00p 315.00p 320.00p 85136
02/11/2021 321.00p 322.00p 317.28p 320.50p 16254
01/11/2021 320.00p 324.00p 316.50p 322.00p 102599
29/10/2021 313.00p 320.00p 313.00p 317.00p 27061
28/10/2021 324.00p 324.00p 317.28p 319.00p 49038
27/10/2021 322.00p 324.00p 318.00p 321.00p 72417
26/10/2021 322.00p 323.00p 318.55p 323.00p 19154
25/10/2021 320.00p 321.00p 314.74p 321.00p 30287
22/10/2021 320.00p 320.00p 317.00p 320.00p 21933
21/10/2021 318.00p 319.00p 316.00p 319.00p 43565
20/10/2021 317.00p 319.00p 315.62p 319.00p 82994
19/10/2021 319.00p 320.00p 315.00p 320.00p 258270
18/10/2021 316.00p 317.00p 314.52p 317.00p 31858
15/10/2021 319.00p 319.00p 314.00p 315.00p 147072
14/10/2021 309.00p 314.00p 309.00p 312.00p 31680
13/10/2021 311.00p 314.74p 309.75p 311.50p 45860
12/10/2021 312.00p 314.00p 310.00p 313.00p 67976
11/10/2021 311.00p 313.50p 309.90p 313.00p 148558
08/10/2021 316.00p 316.00p 309.13p 315.00p 55224
07/10/2021 312.00p 320.30p 308.00p 314.00p 105706
06/10/2021 308.00p 310.06p 306.00p 308.00p 92198
05/10/2021 306.00p 311.00p 306.00p 310.00p 70108
04/10/2021 308.00p 317.00p 305.00p 307.00p 78126
01/10/2021 311.00p 313.04p 306.00p 306.00p 18079
30/09/2021 316.00p 317.00p 311.50p 317.00p 82513
29/09/2021 314.00p 316.00p 311.20p 316.00p 58506
28/09/2021 314.00p 316.00p 310.00p 314.00p 651831
27/09/2021 317.00p 320.00p 314.00p 318.00p 102248
24/09/2021 316.00p 319.00p 316.00p 319.00p 47947
23/09/2021 320.00p 320.00p 314.75p 320.00p 92589
22/09/2021 315.00p 316.00p 309.25p 316.00p 54591
21/09/2021 314.00p 314.00p 306.00p 310.00p 63893
20/09/2021 314.00p 314.00p 305.00p 308.00p 148974
17/09/2021 314.00p 321.00p 311.00p 311.00p 96877
16/09/2021 315.00p 318.00p 311.70p 314.00p 89913
15/09/2021 321.00p 321.50p 315.00p 315.00p 28675
14/09/2021 321.00p 325.90p 321.00p 322.50p 16286
13/09/2021 325.00p 328.99p 322.68p 323.00p 134391
10/09/2021 324.00p 329.00p 322.00p 323.50p 36589
09/09/2021 324.00p 327.00p 322.75p 323.00p 47035
08/09/2021 326.00p 328.00p 324.90p 328.00p 16599
07/09/2021 326.00p 329.00p 325.72p 326.00p 47499
06/09/2021 325.00p 330.00p 324.78p 328.00p 145562
03/09/2021 323.00p 326.18p 323.00p 326.00p 46065
02/09/2021 321.00p 325.32p 321.00p 325.00p 158325
01/09/2021 326.00p 327.00p 320.10p 324.00p 51882
31/08/2021 322.00p 324.00p 317.40p 324.00p 28077
30/08/2021 323.00p 326.00p 318.00p 322.00p 36370
27/08/2021 323.00p 326.00p 318.00p 322.00p 36370
26/08/2021 317.00p 324.00p 317.00p 320.50p 36511
25/08/2021 320.00p 324.00p 317.36p 324.00p 89072
24/08/2021 317.00p 318.00p 313.00p 318.00p 30561
23/08/2021 310.00p 316.00p 309.65p 313.50p 89721
20/08/2021 303.00p 311.00p 302.00p 310.50p 148936
19/08/2021 313.00p 316.00p 304.00p 308.00p 96995
18/08/2021 314.00p 321.00p 314.00p 314.00p 25927
17/08/2021 316.00p 319.00p 311.34p 319.00p 41318
16/08/2021 319.00p 324.23p 316.00p 317.50p 27567
13/08/2021 321.00p 326.00p 319.00p 324.00p 36386
12/08/2021 322.00p 326.26p 321.00p 321.00p 64254
11/08/2021 322.00p 327.04p 321.00p 321.00p 40073
10/08/2021 323.00p 326.23p 319.00p 319.00p 26396
09/08/2021 325.00p 325.00p 319.00p 324.00p 36552
06/08/2021 319.00p 322.74p 319.00p 321.00p 15186
05/08/2021 319.00p 324.00p 316.00p 324.00p 14727
04/08/2021 320.00p 323.00p 319.27p 320.50p 22826
03/08/2021 318.00p 318.00p 313.00p 318.00p 75353
02/08/2021 318.00p 321.00p 314.50p 318.50p 90056
30/07/2021 310.00p 318.00p 310.00p 310.00p 13914
29/07/2021 319.00p 320.00p 313.75p 319.00p 69182
28/07/2021 311.00p 314.00p 308.00p 313.00p 74149
27/07/2021 315.00p 321.00p 306.00p 307.00p 86226
26/07/2021 333.00p 333.00p 317.34p 320.00p 165196
23/07/2021 331.00p 331.00p 324.52p 325.00p 156246
22/07/2021 329.00p 331.40p 326.06p 329.00p 66192
21/07/2021 324.00p 330.00p 324.00p 330.00p 47027
20/07/2021 327.00p 330.00p 322.84p 330.00p 69707
19/07/2021 323.00p 329.00p 321.15p 323.00p 101411
16/07/2021 330.00p 330.00p 327.00p 328.50p 120146
15/07/2021 330.00p 330.00p 327.00p 328.00p 12839
14/07/2021 323.00p 326.63p 322.10p 323.00p 52656
13/07/2021 322.00p 326.00p 322.00p 325.50p 58218
12/07/2021 322.00p 325.48p 319.00p 324.00p 85390
09/07/2021 321.00p 326.00p 320.00p 326.00p 35606
08/07/2021 321.00p 325.48p 318.00p 318.00p 11513
07/07/2021 332.00p 332.00p 326.00p 328.00p 38537
06/07/2021 332.00p 328.80p 326.50p 327.50p 3815
05/07/2021 332.00p 332.00p 325.80p 330.00p 27463
02/07/2021 330.00p 330.00p 323.53p 329.00p 65205
01/07/2021 330.00p 333.00p 326.28p 331.00p 29608
30/06/2021 324.00p 333.00p 324.00p 333.00p 30538

*Close Price adjusted for both dividends and splits