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
16/09/2020 276.00p 278.00p 272.00p 272.00p 100963
15/09/2020 266.00p 280.00p 266.00p 276.00p 242071
14/09/2020 264.00p 266.00p 263.40p 264.00p 43048
11/09/2020 261.00p 265.50p 260.40p 264.50p 19619
10/09/2020 261.00p 263.48p 259.97p 262.50p 21369
09/09/2020 262.00p 262.00p 259.00p 262.00p 21990
08/09/2020 265.00p 265.00p 261.12p 263.50p 16862
07/09/2020 263.00p 263.00p 257.30p 260.50p 26083
04/09/2020 264.00p 264.00p 256.00p 257.50p 60938
03/09/2020 261.00p 263.56p 259.00p 260.50p 86447
02/09/2020 260.00p 261.00p 260.00p 260.00p 221016
01/09/2020 256.00p 263.73p 256.00p 260.00p 135007
31/08/2020 262.00p 262.98p 260.00p 260.00p 19860
28/08/2020 262.00p 262.98p 260.00p 260.00p 19860
27/08/2020 261.00p 261.00p 256.00p 261.00p 165553
26/08/2020 257.00p 261.00p 257.00p 261.00p 66099
25/08/2020 263.00p 263.00p 259.06p 263.00p 39111
24/08/2020 258.00p 260.27p 254.00p 260.00p 50016
21/08/2020 254.00p 255.00p 254.00p 255.00p 111775
20/08/2020 260.00p 260.00p 254.00p 255.00p 59180
19/08/2020 258.00p 258.89p 255.00p 256.00p 96481
18/08/2020 260.00p 260.00p 255.00p 257.00p 351416
17/08/2020 256.00p 257.00p 255.26p 257.00p 199396
14/08/2020 256.00p 256.00p 254.00p 254.00p 21255
13/08/2020 254.00p 256.95p 253.00p 255.00p 31902
12/08/2020 254.00p 257.00p 254.00p 256.00p 31999
11/08/2020 260.00p 260.00p 254.00p 256.00p 17209
10/08/2020 254.00p 259.00p 252.03p 254.00p 36767
07/08/2020 259.00p 260.00p 249.00p 260.00p 28911
06/08/2020 260.00p 260.00p 254.00p 255.00p 19801
05/08/2020 254.00p 257.00p 254.00p 256.00p 318950
04/08/2020 252.00p 255.47p 252.00p 253.00p 36697
03/08/2020 252.00p 255.00p 250.00p 254.00p 22826
31/07/2020 253.00p 254.00p 250.00p 254.00p 28048
30/07/2020 254.00p 254.00p 250.00p 250.00p 310505
29/07/2020 255.00p 258.00p 251.00p 255.00p 20054
28/07/2020 258.00p 258.00p 251.00p 254.00p 52873
27/07/2020 253.00p 257.00p 249.37p 251.00p 33739
24/07/2020 252.00p 256.00p 249.12p 252.00p 50160
23/07/2020 259.00p 259.00p 253.00p 254.00p 20041
22/07/2020 255.00p 259.00p 255.00p 256.00p 28792
21/07/2020 257.00p 257.76p 251.00p 257.00p 89502
20/07/2020 258.00p 258.00p 255.00p 255.00p 11589
17/07/2020 255.00p 258.00p 255.00p 258.00p 22127
16/07/2020 251.00p 258.00p 251.00p 258.00p 48008
15/07/2020 258.00p 259.00p 256.02p 259.00p 30098
14/07/2020 262.00p 262.00p 255.64p 256.00p 22259
13/07/2020 258.00p 259.25p 256.91p 259.00p 85936
10/07/2020 254.00p 259.30p 254.00p 258.00p 15114
09/07/2020 256.00p 260.00p 256.00p 260.00p 77334
08/07/2020 255.00p 259.70p 255.00p 256.00p 166479
07/07/2020 260.00p 260.00p 255.50p 255.50p 13438
06/07/2020 255.00p 260.00p 254.80p 260.00p 42668
03/07/2020 254.00p 255.00p 248.00p 252.00p 322194
02/07/2020 244.00p 251.45p 244.00p 248.00p 49963
01/07/2020 242.00p 249.00p 242.00p 243.00p 41099
30/06/2020 238.00p 246.22p 238.00p 245.00p 16695
29/06/2020 240.00p 246.15p 240.00p 244.50p 44962
26/06/2020 250.00p 250.00p 242.00p 242.00p 38379
25/06/2020 243.00p 245.00p 240.44p 245.00p 34575
24/06/2020 241.00p 244.00p 240.56p 243.00p 89224
23/06/2020 244.00p 244.00p 242.88p 243.00p 14937
22/06/2020 241.00p 244.00p 237.77p 242.50p 28845
19/06/2020 241.00p 244.00p 238.61p 244.00p 30533
18/06/2020 241.00p 241.00p 236.10p 239.00p 37264
17/06/2020 235.00p 241.00p 234.70p 238.00p 46190
16/06/2020 239.00p 240.00p 234.00p 234.00p 63533
15/06/2020 236.00p 236.00p 227.00p 232.00p 66899
12/06/2020 233.00p 237.00p 232.00p 234.00p 46159
11/06/2020 243.00p 243.00p 235.00p 236.50p 22643
10/06/2020 239.00p 242.15p 238.00p 238.00p 27444
09/06/2020 247.00p 247.00p 235.00p 240.00p 37300
08/06/2020 241.00p 246.34p 240.00p 240.00p 1401524
05/06/2020 240.00p 242.00p 235.09p 242.00p 109519
04/06/2020 231.00p 240.00p 231.00p 236.00p 28381
03/06/2020 236.00p 239.00p 234.00p 239.00p 56516
02/06/2020 234.00p 234.00p 229.65p 233.00p 39547
01/06/2020 228.00p 232.25p 227.10p 230.00p 26185
29/05/2020 225.00p 227.50p 224.00p 224.00p 35036
28/05/2020 229.00p 229.00p 223.00p 228.00p 730106
27/05/2020 224.00p 228.10p 223.60p 228.00p 43827
26/05/2020 228.00p 230.00p 225.50p 228.00p 95905
25/05/2020 220.00p 224.00p 218.50p 222.00p 44988
22/05/2020 220.00p 224.00p 218.50p 222.00p 127613
21/05/2020 235.00p 237.00p 225.00p 227.00p 1513383
20/05/2020 226.00p 233.00p 225.84p 233.00p 38079
19/05/2020 233.00p 233.00p 227.80p 230.00p 58422
18/05/2020 226.00p 227.00p 223.00p 227.00p 44431
15/05/2020 222.00p 223.00p 221.11p 223.00p 17786
14/05/2020 221.00p 221.70p 219.00p 219.00p 96302
13/05/2020 229.00p 229.00p 222.00p 228.00p 22488
12/05/2020 228.00p 228.00p 221.00p 224.00p 17197
11/05/2020 229.00p 229.00p 223.00p 224.00p 67818
08/05/2020 225.00p 225.00p 217.00p 222.00p 74692
07/05/2020 225.00p 225.00p 217.00p 222.00p 89692
06/05/2020 217.00p 225.00p 216.00p 218.00p 101286
05/05/2020 218.00p 224.00p 215.00p 215.00p 102904
04/05/2020 218.00p 222.00p 214.92p 218.00p 25533
01/05/2020 221.00p 224.92p 218.00p 218.00p 31920
30/04/2020 227.00p 227.00p 223.05p 225.00p 35511
29/04/2020 225.00p 227.00p 219.08p 222.00p 44770
28/04/2020 228.00p 228.00p 223.00p 223.00p 58007
27/04/2020 220.00p 227.00p 221.00p 224.00p 30691
24/04/2020 220.00p 222.00p 218.00p 220.00p 87030
23/04/2020 226.00p 226.00p 220.90p 224.50p 15875
22/04/2020 215.00p 226.00p 215.00p 226.00p 33700
21/04/2020 222.00p 222.00p 212.00p 216.00p 90208
20/04/2020 217.00p 224.00p 219.56p 221.50p 24629
17/04/2020 217.00p 226.00p 217.00p 218.00p 99712
16/04/2020 212.00p 218.00p 212.00p 217.00p 63945
15/04/2020 220.00p 220.00p 211.66p 217.00p 168863
14/04/2020 218.00p 227.00p 217.00p 219.00p 70516
09/04/2020 219.00p 219.65p 216.00p 216.00p 46277
08/04/2020 219.00p 224.00p 217.00p 217.00p 29231
07/04/2020 221.00p 227.00p 218.00p 223.50p 91795
06/04/2020 210.00p 220.00p 208.00p 215.00p 103066
03/04/2020 203.00p 209.00p 201.00p 205.00p 122472
02/04/2020 197.00p 205.05p 197.00p 204.00p 109302
01/04/2020 206.00p 208.00p 199.00p 206.00p 45981
31/03/2020 198.00p 205.00p 198.00p 205.00p 206072
30/03/2020 196.00p 203.00p 196.00p 198.00p 51603
27/03/2020 200.00p 205.92p 196.50p 200.00p 183512
26/03/2020 205.00p 205.00p 198.00p 204.00p 52542
25/03/2020 198.50p 204.31p 193.92p 202.00p 79083
24/03/2020 189.50p 194.91p 186.59p 191.50p 137249
23/03/2020 187.50p 194.91p 179.59p 185.00p 103988
20/03/2020 191.50p 199.00p 190.62p 199.00p 83125
19/03/2020 201.00p 201.00p 183.00p 187.00p 234640
18/03/2020 196.50p 203.00p 193.00p 196.50p 34558
17/03/2020 206.00p 209.00p 197.50p 202.00p 113006
16/03/2020 210.00p 210.00p 194.50p 202.00p 80124
13/03/2020 219.00p 225.99p 212.16p 217.50p 212799
12/03/2020 221.00p 221.00p 210.00p 217.00p 111456
11/03/2020 224.00p 232.00p 227.21p 228.00p 23636
10/03/2020 224.00p 234.00p 224.00p 231.00p 25840
09/03/2020 224.00p 227.36p 217.00p 219.00p 80069
06/03/2020 240.00p 240.76p 233.68p 234.00p 36812
05/03/2020 254.00p 254.00p 241.50p 246.00p 61842
04/03/2020 247.00p 248.00p 243.00p 248.00p 68228
03/03/2020 245.00p 249.00p 241.70p 245.00p 63394
02/03/2020 236.00p 243.17p 236.00p 240.00p 77549
28/02/2020 236.00p 237.00p 225.00p 234.50p 105619
27/02/2020 248.00p 248.00p 236.60p 241.00p 115859
26/02/2020 250.00p 250.00p 238.00p 244.00p 61816
25/02/2020 249.00p 249.00p 242.07p 246.00p 108816
24/02/2020 255.00p 255.00p 241.00p 243.50p 126948
21/02/2020 256.00p 259.84p 255.00p 255.00p 30335
20/02/2020 265.00p 265.00p 259.45p 261.00p 78884
19/02/2020 257.00p 261.00p 256.00p 261.00p 64534
18/02/2020 266.00p 266.00p 257.00p 257.00p 19131
17/02/2020 263.00p 267.00p 260.00p 260.00p 32263
14/02/2020 260.00p 263.50p 260.00p 263.50p 11358
13/02/2020 259.00p 263.95p 259.00p 261.00p 8086
12/02/2020 262.00p 264.00p 261.26p 263.00p 32155
11/02/2020 264.00p 264.00p 257.00p 262.00p 60228
10/02/2020 256.00p 259.44p 255.00p 258.50p 42015
07/02/2020 254.00p 259.00p 254.00p 256.00p 86888
06/02/2020 258.00p 260.45p 257.00p 258.00p 27642
05/02/2020 256.00p 259.00p 251.00p 254.00p 25058
04/02/2020 256.00p 256.00p 251.50p 256.00p 28801
03/02/2020 244.00p 250.94p 242.74p 250.50p 63690
31/01/2020 248.00p 254.50p 244.00p 244.00p 25257
30/01/2020 258.00p 258.00p 247.11p 250.00p 89018
29/01/2020 255.00p 257.00p 253.50p 255.50p 24633
28/01/2020 255.00p 255.00p 249.25p 253.50p 26604
27/01/2020 255.00p 255.00p 246.00p 249.00p 127498
24/01/2020 260.00p 261.65p 260.00p 260.00p 27478
23/01/2020 267.00p 267.00p 258.00p 262.00p 18050
22/01/2020 264.00p 267.00p 261.00p 264.00p 31495
21/01/2020 270.00p 270.00p 260.00p 263.00p 85151
20/01/2020 272.00p 272.00p 265.00p 272.00p 35895
17/01/2020 270.00p 272.00p 266.80p 271.00p 47358
16/01/2020 270.00p 270.00p 265.80p 268.00p 126560
15/01/2020 264.00p 269.00p 264.00p 269.00p 46068
14/01/2020 270.00p 270.00p 264.00p 268.00p 19074
13/01/2020 267.00p 269.00p 263.00p 268.00p 57447
10/01/2020 259.00p 263.00p 259.00p 263.00p 31476
09/01/2020 260.00p 263.80p 259.00p 261.50p 25075
08/01/2020 255.00p 263.00p 255.00p 258.50p 24108
07/01/2020 264.00p 264.00p 258.25p 261.00p 48902
06/01/2020 263.00p 263.00p 256.52p 263.00p 21562
03/01/2020 264.00p 264.00p 260.00p 264.00p 35870
02/01/2020 259.00p 262.75p 258.00p 258.00p 22920
31/12/2019 259.00p 261.25p 256.00p 258.00p 23726
30/12/2019 260.00p 260.40p 254.00p 259.50p 46689
27/12/2019 257.00p 259.00p 255.00p 255.00p 46097
24/12/2019 259.00p 260.00p 256.00p 258.00p 30535
23/12/2019 260.00p 260.00p 254.55p 256.00p 26497
20/12/2019 259.00p 260.00p 254.00p 254.00p 43835
19/12/2019 258.00p 259.00p 253.00p 253.00p 46994
18/12/2019 256.00p 258.00p 252.25p 256.50p 52363
17/12/2019 248.00p 257.00p 248.00p 256.50p 243579
16/12/2019 248.00p 250.75p 247.30p 249.00p 102276
13/12/2019 252.00p 254.00p 247.00p 247.00p 200432
12/12/2019 250.00p 250.50p 248.00p 250.50p 12416
11/12/2019 241.00p 245.00p 240.00p 245.00p 100621
10/12/2019 246.00p 246.44p 238.00p 238.00p 43436
09/12/2019 243.00p 249.00p 240.50p 240.50p 73671
06/12/2019 243.00p 243.50p 240.00p 243.00p 41716
05/12/2019 240.00p 241.96p 239.00p 240.00p 115982

*Close Price adjusted for both dividends and splits