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
29/06/2021 331.00p 334.00p 327.28p 330.50p 25520
28/06/2021 326.00p 330.00p 326.00p 328.50p 12334
25/06/2021 328.00p 330.28p 326.00p 327.00p 202240
24/06/2021 328.00p 328.00p 325.00p 327.00p 113667
23/06/2021 332.00p 332.00p 321.00p 326.00p 23531
22/06/2021 322.00p 329.25p 322.00p 324.00p 55866
21/06/2021 324.00p 330.77p 321.10p 324.00p 29991
18/06/2021 327.00p 330.00p 325.00p 330.00p 81080
17/06/2021 336.00p 336.00p 326.00p 327.50p 17384
16/06/2021 324.00p 328.22p 323.00p 325.00p 36025
15/06/2021 328.00p 330.33p 326.00p 328.00p 55472
14/06/2021 324.00p 330.00p 321.00p 326.00p 125337
11/06/2021 326.00p 332.00p 321.60p 325.00p 30385
10/06/2021 325.00p 334.00p 324.00p 324.00p 10886
09/06/2021 332.00p 332.00p 323.00p 326.00p 38733
08/06/2021 323.00p 329.14p 325.00p 325.00p 11458
07/06/2021 323.00p 330.47p 323.00p 329.00p 37142
04/06/2021 321.00p 330.00p 321.00p 326.00p 52296
03/06/2021 330.00p 332.00p 322.24p 330.00p 79224
02/06/2021 323.00p 332.00p 322.00p 332.00p 158171
01/06/2021 327.00p 327.50p 319.00p 327.50p 174359
31/05/2021 322.00p 327.00p 321.00p 327.00p 67810
28/05/2021 322.00p 327.00p 321.00p 327.00p 67810
27/05/2021 326.00p 327.00p 318.53p 321.00p 17973
26/05/2021 324.00p 326.00p 318.02p 322.50p 13333
25/05/2021 321.00p 323.00p 316.56p 323.00p 87338
24/05/2021 316.00p 321.00p 314.18p 316.00p 32286
21/05/2021 316.00p 320.00p 314.78p 316.00p 62346
20/05/2021 320.00p 320.00p 314.00p 317.00p 205223
19/05/2021 316.00p 317.27p 312.00p 316.00p 118693
18/05/2021 318.00p 323.00p 315.00p 315.00p 49553
17/05/2021 318.00p 324.44p 315.00p 318.00p 57818
14/05/2021 318.00p 324.00p 318.00p 319.00p 69455
13/05/2021 318.00p 319.39p 315.43p 315.00p 33478
12/05/2021 318.00p 323.22p 317.00p 317.00p 58175
11/05/2021 326.00p 326.00p 319.24p 319.50p 56491
10/05/2021 330.00p 330.00p 321.00p 322.50p 22700
07/05/2021 325.00p 331.00p 325.00p 330.50p 14265
06/05/2021 324.00p 327.00p 324.00p 324.00p 25345
05/05/2021 326.00p 328.75p 322.00p 324.50p 72028
04/05/2021 323.00p 329.00p 321.72p 322.00p 166670
03/05/2021 325.00p 330.00p 324.49p 328.50p 40130
30/04/2021 325.00p 330.00p 324.49p 328.50p 40130
29/04/2021 335.00p 335.00p 326.00p 328.00p 233938
28/04/2021 332.00p 332.00p 326.00p 331.00p 36664
27/04/2021 324.00p 327.61p 324.00p 325.00p 231951
26/04/2021 332.00p 332.00p 323.00p 326.00p 18336
23/04/2021 328.00p 333.00p 323.00p 327.00p 33631
22/04/2021 330.00p 330.00p 324.80p 328.00p 90488
21/04/2021 325.00p 326.90p 322.80p 324.50p 237806
20/04/2021 339.00p 339.00p 323.00p 325.50p 81342
19/04/2021 339.00p 339.00p 326.00p 326.00p 46211
16/04/2021 332.00p 333.00p 327.10p 331.00p 100052
15/04/2021 326.00p 331.22p 326.00p 330.00p 30140
14/04/2021 328.00p 331.00p 327.26p 328.50p 155127
13/04/2021 332.00p 333.00p 327.53p 333.00p 51990
12/04/2021 332.00p 332.83p 325.00p 327.00p 91821
09/04/2021 326.00p 332.00p 326.00p 328.50p 20119
08/04/2021 330.00p 332.00p 325.77p 332.00p 129262
07/04/2021 329.00p 329.56p 326.00p 327.50p 50856
06/04/2021 325.00p 329.00p 324.00p 329.00p 99606
02/04/2021 314.00p 324.00p 314.00p 324.00p 102171
01/04/2021 314.00p 324.00p 314.00p 324.00p 102171
31/03/2021 316.00p 321.00p 316.00p 316.00p 32674
30/03/2021 321.00p 322.00p 313.17p 322.00p 50493
29/03/2021 313.00p 319.00p 312.51p 319.00p 39141
26/03/2021 317.00p 317.00p 312.60p 317.00p 48264
25/03/2021 310.00p 314.85p 310.00p 312.00p 20977
24/03/2021 315.00p 316.24p 312.00p 316.00p 133063
23/03/2021 323.00p 323.00p 313.16p 316.00p 53392
22/03/2021 319.00p 322.00p 314.21p 320.50p 49109
19/03/2021 323.00p 323.00p 315.00p 321.00p 70236
18/03/2021 324.00p 324.00p 319.00p 322.00p 105745
17/03/2021 319.00p 322.05p 316.00p 318.00p 181142
16/03/2021 323.00p 323.00p 316.50p 320.00p 381681
15/03/2021 320.00p 320.00p 314.77p 318.50p 27884
12/03/2021 320.00p 322.00p 314.00p 320.00p 77100
11/03/2021 322.00p 322.00p 315.00p 321.00p 51314
10/03/2021 318.00p 318.00p 312.00p 315.50p 99212
09/03/2021 310.00p 316.00p 307.46p 316.00p 89385
08/03/2021 315.00p 320.15p 310.00p 314.00p 62920
05/03/2021 321.00p 323.44p 315.00p 316.50p 33776
04/03/2021 325.00p 325.00p 318.00p 321.00p 27003
03/03/2021 325.00p 330.75p 324.00p 327.00p 82246
02/03/2021 320.00p 330.00p 320.00p 324.00p 80203
01/03/2021 319.00p 326.22p 317.00p 326.00p 343682
26/02/2021 324.00p 324.00p 314.00p 320.50p 67267
25/02/2021 331.00p 335.00p 324.00p 330.00p 44181
24/02/2021 330.00p 335.01p 324.00p 324.50p 72645
23/02/2021 360.00p 360.00p 334.50p 334.50p 50204
22/02/2021 352.00p 355.57p 347.08p 349.00p 40127
19/02/2021 357.00p 360.43p 354.90p 356.00p 21886
18/02/2021 365.00p 365.00p 354.00p 359.00p 21888
17/02/2021 369.00p 369.00p 358.00p 359.00p 44317
16/02/2021 359.00p 368.00p 359.00p 360.00p 161882
15/02/2021 365.00p 366.00p 356.00p 362.00p 59752
12/02/2021 354.00p 365.00p 354.00p 363.00p 19059
11/02/2021 365.00p 365.00p 354.00p 357.50p 48344
10/02/2021 357.00p 361.16p 357.00p 358.00p 20278
09/02/2021 360.00p 360.00p 353.00p 356.00p 30392
08/02/2021 354.00p 358.80p 354.00p 355.00p 39619
05/02/2021 351.00p 360.00p 344.96p 357.00p 179425
04/02/2021 352.00p 352.00p 342.50p 342.50p 37831
03/02/2021 340.00p 350.00p 340.00p 347.00p 113897
02/02/2021 337.00p 349.00p 337.00p 347.00p 100461
01/02/2021 337.00p 337.00p 331.48p 337.00p 81177
29/01/2021 335.00p 335.00p 324.00p 329.00p 55847
28/01/2021 337.00p 337.00p 322.00p 334.00p 56524
27/01/2021 337.00p 344.00p 334.75p 338.00p 126033
26/01/2021 345.00p 345.00p 333.00p 339.00p 79980
25/01/2021 345.00p 348.00p 343.00p 343.00p 176112
22/01/2021 339.00p 344.00p 336.46p 342.50p 28594
21/01/2021 337.00p 345.00p 337.00p 345.00p 23772
20/01/2021 335.00p 341.00p 335.00p 341.00p 36304
19/01/2021 338.00p 339.00p 331.00p 334.00p 75264
18/01/2021 338.00p 338.00p 326.00p 332.00p 41478
15/01/2021 335.00p 336.38p 329.00p 329.00p 62238
14/01/2021 339.00p 339.00p 335.00p 335.50p 43048
13/01/2021 335.00p 338.00p 335.05p 335.50p 14935
12/01/2021 335.00p 338.00p 335.00p 337.00p 76836
11/01/2021 337.00p 337.82p 333.22p 336.50p 33979
08/01/2021 335.00p 336.47p 333.16p 335.50p 175134
07/01/2021 335.00p 335.00p 327.00p 329.00p 35383
06/01/2021 331.00p 336.02p 327.00p 330.00p 169802
05/01/2021 326.00p 337.00p 326.00p 332.50p 32945
04/01/2021 320.00p 331.00p 320.00p 325.00p 38578
31/12/2020 317.00p 325.00p 317.00p 324.00p 7085
30/12/2020 317.00p 321.00p 317.00p 320.00p 12664
29/12/2020 322.00p 322.00p 312.00p 316.00p 28089
28/12/2020 321.00p 321.00p 313.97p 317.00p 20940
24/12/2020 321.00p 321.00p 313.97p 317.00p 20940
23/12/2020 321.00p 321.00p 313.00p 313.00p 31229
22/12/2020 320.00p 320.00p 311.00p 312.00p 27770
21/12/2020 319.00p 322.00p 311.00p 311.00p 68053
18/12/2020 317.00p 320.00p 315.00p 320.00p 64325
17/12/2020 321.00p 321.00p 315.36p 316.00p 191818
16/12/2020 312.00p 321.00p 312.00p 320.00p 144518
15/12/2020 317.00p 317.00p 311.00p 311.00p 72734
14/12/2020 311.00p 315.74p 307.00p 312.00p 25411
11/12/2020 310.00p 314.98p 308.02p 313.00p 13200
10/12/2020 310.00p 312.67p 307.00p 310.00p 165731
09/12/2020 314.00p 314.00p 307.48p 312.00p 22039
08/12/2020 309.00p 314.47p 307.48p 312.00p 70281
07/12/2020 311.00p 314.65p 304.54p 309.00p 70702
04/12/2020 312.00p 312.00p 306.97p 309.50p 11739
03/12/2020 310.00p 313.00p 303.00p 313.00p 85017
02/12/2020 300.00p 307.46p 298.00p 305.00p 42035
01/12/2020 306.00p 306.00p 297.00p 300.00p 36424
30/11/2020 298.00p 304.66p 295.00p 295.00p 41061
27/11/2020 308.00p 308.00p 299.00p 304.00p 84370
26/11/2020 304.00p 305.72p 302.00p 302.00p 147286
25/11/2020 308.00p 304.20p 302.00p 302.50p 21379
24/11/2020 308.00p 308.00p 300.00p 301.00p 54273
23/11/2020 307.00p 307.50p 302.72p 303.50p 120664
20/11/2020 307.00p 307.00p 299.00p 302.50p 18114
19/11/2020 306.00p 306.00p 299.00p 302.00p 7000
18/11/2020 302.00p 303.00p 296.00p 302.00p 167531
17/11/2020 310.00p 310.00p 292.94p 298.00p 222472
16/11/2020 303.00p 309.91p 300.00p 301.00p 131520
13/11/2020 302.00p 301.30p 294.00p 299.50p 15521
12/11/2020 302.00p 302.20p 296.77p 298.50p 19365
10/11/2020 300.00p 300.00p 296.25p 300.00p 30320
09/11/2020 295.00p 299.00p 292.36p 299.00p 31769
06/11/2020 289.00p 291.42p 288.25p 290.00p 155960
05/11/2020 286.00p 290.15p 285.00p 287.00p 41968
04/11/2020 284.00p 284.00p 281.20p 284.00p 18304
03/11/2020 280.00p 285.00p 280.00p 285.00p 46294
02/11/2020 279.00p 284.00p 279.00p 280.00p 12868
30/10/2020 280.00p 282.78p 279.00p 280.50p 5900
29/10/2020 280.00p 283.60p 280.00p 283.00p 22152
28/10/2020 282.00p 284.50p 280.00p 283.00p 29945
27/10/2020 283.00p 286.00p 280.00p 286.00p 18702
26/10/2020 281.00p 283.78p 280.55p 283.50p 22815
23/10/2020 281.00p 284.00p 281.00p 284.00p 75346
22/10/2020 285.00p 285.00p 279.00p 281.00p 45864
21/10/2020 280.00p 284.00p 280.00p 283.00p 29584
20/10/2020 286.00p 286.00p 280.00p 283.00p 11075
19/10/2020 279.00p 281.70p 278.08p 279.00p 25844
16/10/2020 278.00p 280.74p 275.84p 279.50p 49688
15/10/2020 277.00p 279.70p 275.84p 276.00p 29529
14/10/2020 280.00p 280.17p 276.06p 279.50p 159800
13/10/2020 287.00p 287.00p 275.46p 276.00p 35710
12/10/2020 280.00p 284.09p 277.50p 277.50p 86559
09/10/2020 277.00p 280.00p 275.76p 280.00p 33423
08/10/2020 274.00p 279.00p 274.00p 276.50p 50399
07/10/2020 273.00p 275.50p 272.04p 275.50p 27704
06/10/2020 275.00p 273.50p 272.00p 273.00p 4817
05/10/2020 275.00p 275.00p 266.02p 275.00p 49882
02/10/2020 265.00p 268.00p 265.00p 268.00p 9465
01/10/2020 264.00p 270.00p 264.00p 267.00p 103484
30/09/2020 264.00p 265.38p 263.00p 264.50p 29348
29/09/2020 269.00p 269.00p 263.00p 265.00p 110387
28/09/2020 263.00p 264.00p 261.00p 264.00p 71427
25/09/2020 263.00p 265.35p 262.00p 263.00p 11095
24/09/2020 263.00p 266.40p 261.00p 265.00p 32647
23/09/2020 267.00p 268.50p 266.33p 267.50p 47211
22/09/2020 279.00p 279.00p 264.00p 264.00p 64890
21/09/2020 270.00p 276.00p 269.00p 269.00p 45263
18/09/2020 267.00p 273.00p 267.00p 267.00p 23306
17/09/2020 270.00p 277.00p 270.00p 274.00p 74854

*Close Price adjusted for both dividends and splits