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
04/12/2019 246.00p 243.00p 239.25p 241.50p 35025
03/12/2019 246.00p 249.00p 242.00p 242.00p 15455
02/12/2019 252.00p 252.00p 246.00p 247.00p 47071
29/11/2019 250.00p 253.00p 246.00p 246.00p 39684
28/11/2019 256.00p 256.00p 250.00p 254.00p 13074
27/11/2019 250.00p 257.00p 248.00p 250.00p 201388
26/11/2019 254.00p 254.00p 245.00p 253.00p 19586
25/11/2019 248.00p 252.00p 247.75p 248.00p 12118
22/11/2019 246.00p 251.00p 244.00p 248.50p 15709
21/11/2019 246.00p 246.65p 244.00p 244.00p 30458
20/11/2019 246.00p 252.00p 246.00p 249.00p 25684
19/11/2019 258.00p 258.00p 249.00p 252.00p 20357
18/11/2019 250.00p 253.50p 248.78p 253.50p 31337
15/11/2019 251.00p 252.00p 246.30p 251.50p 20484
14/11/2019 251.00p 252.00p 246.00p 247.00p 64752
13/11/2019 248.00p 249.75p 245.00p 249.00p 106218
12/11/2019 256.00p 256.00p 248.00p 252.00p 11274
11/11/2019 255.64p 255.64p 250.00p 250.50p 2880
08/11/2019 254.00p 259.00p 253.00p 259.00p 27507
07/11/2019 260.00p 260.00p 253.00p 256.00p 196865
06/11/2019 252.00p 255.00p 250.00p 254.00p 32063
05/11/2019 257.00p 257.00p 252.63p 253.50p 25801
04/11/2019 250.00p 253.00p 247.00p 252.00p 42870
01/11/2019 252.00p 252.00p 245.35p 246.00p 6902
31/10/2019 252.00p 252.00p 244.50p 246.00p 46749
30/10/2019 251.00p 251.00p 246.00p 246.00p 8392
29/10/2019 246.00p 251.00p 246.00p 248.00p 15679
28/10/2019 246.00p 251.00p 246.00p 246.00p 13133
25/10/2019 244.00p 247.00p 244.00p 246.00p 80000
24/10/2019 247.00p 247.00p 244.10p 246.00p 26606
23/10/2019 243.00p 245.00p 243.00p 243.50p 11086
22/10/2019 248.00p 248.00p 240.00p 243.00p 19786
21/10/2019 241.00p 243.00p 240.00p 240.00p 15033
18/10/2019 242.00p 248.00p 242.00p 248.00p 23525
17/10/2019 245.00p 245.00p 240.28p 244.00p 5135
16/10/2019 243.00p 245.00p 243.00p 243.50p 6163
15/10/2019 244.00p 245.50p 242.00p 244.00p 21494
14/10/2019 246.00p 251.00p 244.00p 244.00p 17870
11/10/2019 249.32p 249.32p 245.02p 247.50p 27662
10/10/2019 250.00p 251.00p 246.00p 251.00p 28293
09/10/2019 247.00p 250.00p 243.00p 247.50p 31557
08/10/2019 253.00p 253.00p 247.00p 250.00p 5828
07/10/2019 248.00p 251.25p 244.00p 245.00p 20282
04/10/2019 243.00p 247.00p 240.24p 247.00p 79116
03/10/2019 243.00p 246.00p 243.00p 244.50p 15537
02/10/2019 245.00p 246.77p 244.00p 244.00p 160553
01/10/2019 252.00p 252.00p 246.20p 247.50p 65723
30/09/2019 252.00p 252.00p 245.00p 246.00p 72256
27/09/2019 249.00p 249.00p 245.25p 247.00p 80930
26/09/2019 251.00p 251.00p 244.00p 246.50p 159179
25/09/2019 248.00p 250.36p 242.00p 246.00p 221294
24/09/2019 253.00p 253.00p 247.00p 248.00p 344554
23/09/2019 250.44p 250.44p 246.00p 247.50p 10786
20/09/2019 248.00p 251.50p 245.00p 246.00p 545612
19/09/2019 253.00p 253.00p 247.00p 249.00p 20269
18/09/2019 255.00p 255.00p 248.00p 251.00p 38223
17/09/2019 255.00p 255.00p 247.00p 249.50p 76818
16/09/2019 248.00p 251.90p 248.00p 249.00p 235020
13/09/2019 250.00p 255.75p 250.00p 253.00p 18710
12/09/2019 257.00p 257.00p 250.00p 253.00p 13717
11/09/2019 253.00p 254.80p 249.00p 253.00p 19769
10/09/2019 249.00p 254.65p 248.98p 252.00p 27962
09/09/2019 250.00p 252.36p 248.75p 251.50p 635741
06/09/2019 251.00p 252.00p 248.00p 252.00p 412584
05/09/2019 246.00p 249.20p 246.00p 248.00p 35083
04/09/2019 248.65p 249.00p 247.20p 248.50p 14602
03/09/2019 247.00p 250.00p 243.00p 244.00p 434172
02/09/2019 245.00p 250.00p 245.00p 247.00p 21742
30/08/2019 246.00p 247.75p 244.04p 245.00p 14542
29/08/2019 247.00p 247.00p 241.00p 241.00p 114835
28/08/2019 242.00p 245.00p 240.00p 242.00p 92976
27/08/2019 244.00p 244.00p 240.00p 241.00p 26665
23/08/2019 243.00p 247.00p 243.00p 246.50p 30824
22/08/2019 255.00p 255.00p 242.00p 244.00p 59556
21/08/2019 250.00p 252.60p 248.00p 251.50p 37195
20/08/2019 247.00p 253.00p 247.00p 251.50p 12918
19/08/2019 247.00p 250.00p 245.92p 249.00p 26710
16/08/2019 239.00p 243.75p 239.00p 243.00p 41260
15/08/2019 246.00p 246.00p 238.00p 241.00p 168660
14/08/2019 249.00p 253.25p 239.00p 239.00p 67112
13/08/2019 255.00p 255.00p 247.00p 251.50p 2279
12/08/2019 252.00p 254.00p 248.00p 254.00p 19010
09/08/2019 254.00p 254.00p 250.00p 251.50p 28985
08/08/2019 249.00p 256.00p 249.00p 253.00p 146650
07/08/2019 252.00p 252.00p 245.00p 248.00p 87435
06/08/2019 252.00p 252.00p 245.00p 248.00p 17879
05/08/2019 249.00p 254.00p 246.00p 249.50p 37868
02/08/2019 258.00p 262.00p 254.00p 257.00p 18179
01/08/2019 262.00p 265.00p 262.00p 264.50p 15823
31/07/2019 263.00p 267.00p 262.00p 264.50p 20508
30/07/2019 265.00p 269.00p 264.00p 269.00p 32952
29/07/2019 267.00p 267.00p 260.33p 267.00p 2936
26/07/2019 260.00p 261.80p 260.00p 260.50p 23466
25/07/2019 259.00p 263.00p 259.00p 260.50p 32346
24/07/2019 262.00p 262.00p 259.00p 259.00p 45866
23/07/2019 261.00p 264.35p 257.00p 257.00p 65955
22/07/2019 261.50p 263.00p 259.12p 261.00p 33880
19/07/2019 263.00p 266.00p 260.40p 262.00p 14326
18/07/2019 265.00p 265.00p 260.12p 262.00p 11212
17/07/2019 264.00p 264.00p 261.00p 264.00p 32155
16/07/2019 263.00p 264.00p 260.00p 264.00p 1029816
15/07/2019 263.00p 263.00p 260.00p 261.00p 526031
12/07/2019 265.00p 265.00p 262.36p 264.00p 32864
11/07/2019 263.00p 264.00p 259.30p 261.50p 44614
10/07/2019 266.00p 266.00p 263.00p 265.00p 22030
09/07/2019 264.00p 267.40p 263.00p 264.00p 17652
08/07/2019 264.00p 267.00p 264.00p 264.00p 27815
05/07/2019 265.50p 269.00p 265.50p 267.00p 30875
04/07/2019 270.00p 270.00p 266.00p 266.00p 17059
03/07/2019 260.00p 269.50p 260.00p 269.50p 104313
02/07/2019 265.00p 265.00p 261.50p 263.50p 26702
01/07/2019 257.00p 263.00p 255.50p 262.50p 41973
28/06/2019 252.00p 260.00p 252.00p 260.00p 19468
27/06/2019 253.00p 257.00p 253.00p 255.00p 15340
26/06/2019 251.00p 252.60p 251.00p 252.00p 24750
25/06/2019 250.00p 253.00p 249.00p 251.50p 36626
24/06/2019 250.00p 253.00p 250.00p 250.00p 13955
21/06/2019 252.00p 252.00p 248.00p 251.00p 166019
20/06/2019 251.00p 253.00p 248.06p 252.00p 42699
19/06/2019 247.00p 250.00p 247.00p 248.00p 66280
18/06/2019 245.00p 250.00p 242.00p 247.00p 35295
17/06/2019 242.00p 244.00p 241.00p 243.50p 59505
14/06/2019 242.00p 244.00p 241.00p 242.50p 97070
13/06/2019 241.00p 244.00p 241.00p 244.00p 76037
12/06/2019 244.00p 244.07p 241.04p 244.00p 44863
11/06/2019 242.00p 244.50p 242.00p 244.50p 43795
10/06/2019 242.69p 242.98p 242.00p 242.50p 28210
07/06/2019 241.00p 243.00p 239.00p 241.00p 23202
06/06/2019 240.07p 241.00p 240.00p 240.50p 48139
05/06/2019 241.00p 241.00p 239.00p 241.00p 38763
04/06/2019 237.00p 239.00p 237.00p 238.50p 20826
03/06/2019 242.00p 242.00p 238.06p 240.00p 9852
31/05/2019 238.00p 239.00p 237.25p 238.00p 93595
30/05/2019 236.18p 239.70p 236.18p 239.00p 137401
29/05/2019 238.50p 240.00p 236.24p 237.00p 21605
28/05/2019 242.00p 243.00p 238.09p 240.50p 55207
24/05/2019 239.00p 240.50p 238.00p 238.00p 32264
23/05/2019 236.00p 241.00p 235.24p 240.00p 22702
22/05/2019 239.00p 240.00p 237.18p 239.50p 20718
21/05/2019 239.00p 242.00p 238.00p 240.00p 32261
20/05/2019 238.00p 240.76p 237.00p 238.00p 17808
17/05/2019 238.00p 242.00p 238.00p 240.00p 30800
16/05/2019 244.00p 244.00p 241.00p 241.00p 8424
15/05/2019 238.00p 241.00p 236.25p 241.00p 29722
14/05/2019 236.00p 238.00p 235.00p 238.00p 25759
13/05/2019 238.00p 241.00p 236.75p 237.00p 18813
10/05/2019 240.00p 241.95p 240.00p 240.00p 115108
09/05/2019 239.00p 243.00p 237.00p 237.00p 40112
08/05/2019 243.00p 249.00p 243.00p 245.00p 27018
07/05/2019 251.00p 251.00p 242.10p 243.00p 125947
03/05/2019 250.00p 251.70p 248.18p 251.50p 49955
02/05/2019 248.00p 253.00p 248.00p 249.00p 41950
01/05/2019 250.00p 252.72p 250.00p 252.00p 22864
30/04/2019 250.00p 251.40p 248.00p 250.00p 70601
29/04/2019 253.00p 255.00p 250.00p 250.00p 36884
26/04/2019 254.00p 254.00p 251.00p 253.00p 33678
25/04/2019 252.00p 255.00p 251.39p 254.00p 50235
24/04/2019 251.00p 253.00p 251.00p 252.00p 27046
23/04/2019 253.00p 257.00p 248.02p 252.50p 70933
18/04/2019 256.00p 256.93p 251.40p 255.00p 37936
17/04/2019 251.00p 257.00p 250.00p 257.00p 62729
16/04/2019 253.00p 253.00p 249.00p 251.00p 43320
15/04/2019 252.00p 252.00p 245.00p 246.00p 59586
12/04/2019 246.00p 248.00p 245.03p 248.00p 36477
11/04/2019 246.00p 246.00p 243.00p 244.50p 28896
10/04/2019 246.00p 246.00p 243.50p 246.00p 58452
09/04/2019 244.00p 246.00p 244.00p 246.00p 169042
08/04/2019 243.00p 246.96p 243.00p 244.00p 28062
05/04/2019 243.00p 245.00p 241.00p 244.00p 50546
04/04/2019 244.00p 244.00p 239.75p 242.50p 36274
03/04/2019 243.00p 244.00p 241.00p 244.00p 61264
02/04/2019 240.00p 242.00p 240.00p 241.50p 89021
01/04/2019 240.00p 240.40p 238.57p 240.00p 85073
29/03/2019 237.00p 239.00p 233.04p 238.00p 99737
28/03/2019 232.00p 235.00p 228.00p 235.00p 40867
27/03/2019 229.00p 235.00p 229.00p 231.00p 358691
26/03/2019 236.00p 236.00p 230.00p 230.00p 52504
25/03/2019 230.00p 233.00p 228.00p 229.50p 78872
22/03/2019 236.00p 237.28p 230.45p 233.00p 51686
21/03/2019 237.00p 239.00p 234.03p 239.00p 68202
20/03/2019 233.00p 235.60p 233.00p 234.00p 79111
19/03/2019 237.00p 237.00p 232.00p 234.00p 54606
18/03/2019 231.00p 234.00p 231.00p 234.00p 31610
15/03/2019 231.00p 231.30p 229.84p 231.00p 21624
14/03/2019 233.00p 233.00p 229.00p 230.00p 37426
13/03/2019 231.00p 232.80p 231.00p 232.00p 20515
12/03/2019 233.00p 233.00p 229.00p 231.00p 28999
11/03/2019 229.00p 231.80p 227.75p 229.00p 95172
08/03/2019 227.00p 229.00p 225.15p 227.00p 47586
07/03/2019 234.00p 234.00p 229.18p 231.00p 23170
06/03/2019 231.00p 234.00p 230.33p 232.00p 23445
05/03/2019 234.00p 234.00p 231.00p 232.50p 29405
04/03/2019 232.00p 233.00p 230.00p 231.00p 18971
01/03/2019 228.00p 231.25p 228.00p 229.00p 44614
28/02/2019 230.89p 231.00p 229.00p 231.00p 21286
27/02/2019 230.00p 234.00p 230.00p 231.50p 28081
26/02/2019 237.00p 237.00p 230.03p 233.00p 51116
25/02/2019 235.00p 236.00p 233.33p 235.00p 21907
22/02/2019 233.25p 233.97p 232.00p 233.50p 69484
21/02/2019 230.00p 234.00p 230.00p 232.00p 38308

*Close Price adjusted for both dividends and splits