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
20/02/2019 232.00p 234.00p 231.10p 232.00p 26046
19/02/2019 234.00p 234.00p 230.00p 231.50p 67625
18/02/2019 232.50p 234.00p 231.00p 234.00p 26517
15/02/2019 232.00p 233.56p 230.00p 232.00p 15240
14/02/2019 235.00p 235.00p 231.00p 234.00p 47985
13/02/2019 233.00p 234.00p 232.00p 234.00p 36713
12/02/2019 229.00p 232.50p 229.00p 232.50p 57278
11/02/2019 229.00p 233.00p 229.00p 231.50p 20096
08/02/2019 228.00p 231.00p 225.62p 231.00p 46999
07/02/2019 232.00p 232.00p 228.00p 229.00p 61908
06/02/2019 230.00p 230.50p 230.00p 230.00p 29247
05/02/2019 227.00p 231.00p 227.00p 229.50p 35624
04/02/2019 226.00p 228.25p 226.00p 228.00p 29112
01/02/2019 229.00p 229.00p 226.00p 227.50p 14886
31/01/2019 225.00p 226.40p 225.00p 225.00p 1918
30/01/2019 224.00p 226.00p 224.00p 224.00p 27019
29/01/2019 229.00p 229.00p 223.15p 224.00p 24971
28/01/2019 223.00p 228.20p 223.00p 224.00p 45346
25/01/2019 223.00p 228.00p 223.00p 225.50p 26134
24/01/2019 221.00p 225.00p 221.00p 223.50p 14660
23/01/2019 222.00p 223.00p 221.20p 222.00p 18857
22/01/2019 230.00p 230.00p 224.00p 225.00p 54337
21/01/2019 228.00p 229.20p 228.00p 229.00p 42855
18/01/2019 224.00p 227.00p 222.50p 227.00p 65515
17/01/2019 226.00p 226.00p 220.00p 222.00p 184815
16/01/2019 222.00p 225.00p 222.00p 223.50p 8296
15/01/2019 226.00p 226.00p 222.00p 223.00p 20857
14/01/2019 221.00p 225.00p 220.00p 220.00p 69711
11/01/2019 223.00p 225.00p 223.00p 225.00p 38680
10/01/2019 226.00p 226.00p 223.45p 224.50p 8661
09/01/2019 220.00p 227.00p 220.00p 227.00p 22646
08/01/2019 220.00p 220.00p 218.00p 219.00p 18982
07/01/2019 216.00p 220.00p 216.00p 219.00p 62645
04/01/2019 216.00p 218.50p 215.75p 218.50p 13194
03/01/2019 215.00p 216.00p 214.00p 215.00p 69559
02/01/2019 212.00p 218.00p 211.15p 218.00p 98446
31/12/2018 218.00p 218.50p 217.00p 218.00p 6189
28/12/2018 217.00p 220.00p 217.00p 218.00p 13762
27/12/2018 216.00p 217.00p 215.00p 217.00p 9748
24/12/2018 213.00p 220.00p 213.00p 220.00p 50921
21/12/2018 217.00p 218.30p 213.00p 218.00p 77808
20/12/2018 216.00p 219.00p 215.00p 219.00p 41593
19/12/2018 219.00p 220.00p 217.95p 220.00p 133730
18/12/2018 214.00p 219.00p 214.00p 219.00p 57674
17/12/2018 219.00p 220.00p 218.00p 219.00p 25012
14/12/2018 219.00p 219.00p 218.00p 219.00p 202831
13/12/2018 221.00p 221.00p 219.00p 221.00p 120823
12/12/2018 219.95p 220.00p 218.15p 219.50p 37584
11/12/2018 214.00p 218.00p 214.00p 218.00p 25005
10/12/2018 212.00p 215.00p 211.00p 215.00p 51984
07/12/2018 219.00p 219.00p 214.00p 214.00p 32262
06/12/2018 218.00p 219.00p 215.00p 215.00p 66365
05/12/2018 219.00p 221.00p 219.00p 219.00p 48800
04/12/2018 221.00p 222.95p 220.00p 220.00p 89013
03/12/2018 224.00p 224.75p 221.00p 221.00p 104075
30/11/2018 216.00p 217.00p 215.00p 216.00p 20177
29/11/2018 217.00p 218.00p 216.00p 216.50p 43879
28/11/2018 215.00p 215.00p 214.50p 215.00p 5241
27/11/2018 214.00p 215.00p 212.00p 214.00p 29956
26/11/2018 212.00p 213.70p 212.00p 213.00p 41788
23/11/2018 212.00p 212.00p 210.08p 212.00p 41176
22/11/2018 210.33p 214.00p 210.33p 211.00p 12108
21/11/2018 210.00p 212.00p 209.25p 212.00p 17936
20/11/2018 209.00p 213.00p 208.93p 210.50p 174743
19/11/2018 212.00p 213.00p 212.00p 213.00p 34081
16/11/2018 212.00p 213.00p 212.00p 213.00p 76981
15/11/2018 209.00p 214.00p 209.00p 214.00p 45134
14/11/2018 206.00p 209.00p 205.00p 209.00p 67865
13/11/2018 207.00p 207.08p 207.00p 207.00p 11213
12/11/2018 209.50p 209.50p 207.00p 207.00p 7675
09/11/2018 207.00p 208.60p 206.00p 207.00p 81906
08/11/2018 209.00p 210.00p 209.00p 210.00p 50444
07/11/2018 206.00p 209.00p 206.00p 209.00p 16131
06/11/2018 206.00p 208.50p 206.00p 206.00p 50402
05/11/2018 210.00p 210.00p 205.00p 208.00p 44699
02/11/2018 210.00p 211.00p 207.00p 210.00p 107057
01/11/2018 205.00p 206.00p 202.00p 205.00p 72095
31/10/2018 202.00p 204.00p 202.00p 204.00p 78450
30/10/2018 203.00p 203.00p 198.03p 201.00p 61646
29/10/2018 200.00p 201.00p 195.68p 200.00p 51530
26/10/2018 197.00p 197.87p 195.00p 195.00p 75035
25/10/2018 199.50p 202.00p 195.23p 202.00p 22765
24/10/2018 201.00p 202.00p 199.00p 202.00p 48468
23/10/2018 203.00p 203.00p 197.50p 202.00p 58688
22/10/2018 206.00p 206.00p 204.20p 206.00p 30636
19/10/2018 204.00p 204.50p 203.00p 204.50p 43002
18/10/2018 206.00p 206.00p 203.00p 204.50p 24896
17/10/2018 205.00p 207.36p 205.00p 207.00p 51842
16/10/2018 202.00p 206.00p 199.84p 206.00p 67128
15/10/2018 203.00p 204.00p 201.00p 203.00p 23809
12/10/2018 202.00p 205.60p 200.78p 204.00p 102713
11/10/2018 197.00p 202.00p 195.50p 196.00p 283741
10/10/2018 212.00p 212.00p 204.00p 204.00p 70383
09/10/2018 211.00p 211.00p 209.00p 211.00p 153779
08/10/2018 211.54p 214.00p 211.00p 212.50p 160143
05/10/2018 215.00p 215.75p 213.00p 213.50p 24693
04/10/2018 220.00p 221.00p 215.00p 215.00p 112534
03/10/2018 221.00p 223.00p 221.00p 223.00p 36132
02/10/2018 222.00p 222.00p 220.00p 222.00p 236407
01/10/2018 225.00p 226.00p 222.00p 225.00p 78080
28/09/2018 224.00p 224.00p 222.00p 223.50p 355465
27/09/2018 225.00p 225.00p 221.00p 223.00p 44988
26/09/2018 223.00p 223.00p 220.00p 223.00p 39142
25/09/2018 225.00p 225.00p 219.00p 221.00p 82273
24/09/2018 222.00p 224.00p 221.00p 222.00p 96807
21/09/2018 220.00p 224.00p 218.52p 224.00p 28517
20/09/2018 221.00p 221.00p 218.00p 220.00p 15524
19/09/2018 219.00p 219.25p 217.24p 219.00p 34527
18/09/2018 216.00p 219.00p 216.00p 216.50p 24494
17/09/2018 220.00p 220.00p 215.95p 217.00p 214701
14/09/2018 221.50p 221.50p 218.00p 220.50p 36994
13/09/2018 218.00p 221.00p 217.00p 218.50p 103476
12/09/2018 217.00p 221.00p 217.00p 218.00p 46559
11/09/2018 219.00p 220.00p 217.00p 217.00p 71958
10/09/2018 223.00p 223.00p 219.00p 221.00p 84352
07/09/2018 223.00p 224.00p 219.00p 224.00p 102799
06/09/2018 225.00p 228.00p 223.00p 226.00p 63201
05/09/2018 228.00p 232.00p 225.00p 227.00p 83353
04/09/2018 230.00p 232.00p 229.00p 231.00p 106038
03/09/2018 228.00p 231.00p 227.25p 229.00p 34803
31/08/2018 227.00p 228.00p 227.00p 228.00p 12180
30/08/2018 229.00p 232.00p 229.00p 230.50p 31220
29/08/2018 232.00p 233.85p 231.00p 232.00p 42110
28/08/2018 230.00p 234.00p 229.00p 232.00p 14017
24/08/2018 229.00p 230.00p 228.00p 229.00p 102663
23/08/2018 230.00p 231.00p 228.00p 230.00p 49740
22/08/2018 225.58p 230.00p 225.58p 229.00p 31921
21/08/2018 227.00p 228.50p 227.00p 228.50p 22157
20/08/2018 230.00p 231.00p 226.00p 231.00p 79926
17/08/2018 225.00p 227.00p 225.00p 226.50p 62071
16/08/2018 226.00p 227.25p 225.00p 227.00p 68757
15/08/2018 229.00p 232.00p 225.00p 229.00p 66631
14/08/2018 232.00p 233.00p 230.00p 232.00p 127949
13/08/2018 232.00p 233.00p 228.00p 232.00p 58840
10/08/2018 234.00p 236.00p 232.00p 232.00p 120568
09/08/2018 236.00p 239.00p 235.00p 237.00p 19776
08/08/2018 234.00p 235.10p 232.00p 234.00p 23270
07/08/2018 236.00p 236.00p 231.00p 233.00p 83219
06/08/2018 233.00p 233.00p 230.71p 233.00p 68081
03/08/2018 232.00p 232.00p 229.00p 232.00p 31404
02/08/2018 228.00p 230.50p 228.00p 229.00p 161220
01/08/2018 233.00p 233.25p 231.00p 233.00p 50110
31/07/2018 229.00p 234.00p 229.00p 234.00p 73484
30/07/2018 230.00p 231.25p 229.44p 230.50p 112738
27/07/2018 228.25p 232.00p 228.25p 231.50p 22492
26/07/2018 230.00p 230.75p 228.00p 230.50p 274732
25/07/2018 230.00p 230.00p 228.00p 230.00p 51359
24/07/2018 228.00p 230.00p 228.00p 230.00p 81703
23/07/2018 227.00p 230.00p 227.00p 228.50p 29977
20/07/2018 230.00p 230.00p 226.51p 229.00p 119324
19/07/2018 226.00p 228.00p 226.00p 227.50p 133111
18/07/2018 226.00p 228.00p 225.00p 228.00p 56266
17/07/2018 224.00p 226.00p 223.00p 226.00p 40722
16/07/2018 226.00p 229.00p 225.00p 225.50p 66935
13/07/2018 229.00p 229.00p 226.00p 228.00p 38929
12/07/2018 229.00p 229.00p 224.00p 227.50p 4921
11/07/2018 221.00p 224.50p 221.00p 224.50p 22757
10/07/2018 225.00p 227.00p 225.00p 227.00p 37764
09/07/2018 225.00p 227.00p 224.00p 227.00p 64918
06/07/2018 224.00p 225.60p 223.00p 223.00p 12610
05/07/2018 224.00p 224.00p 223.00p 224.00p 20609
04/07/2018 228.00p 228.00p 222.60p 228.00p 29152
03/07/2018 226.00p 228.00p 222.00p 226.00p 32714
02/07/2018 224.00p 225.76p 223.00p 224.00p 25390
29/06/2018 226.00p 228.20p 226.00p 226.00p 115261
28/06/2018 225.00p 228.00p 224.00p 225.00p 60810
27/06/2018 226.00p 228.00p 224.00p 228.00p 35013
26/06/2018 225.00p 226.50p 225.00p 226.00p 34193
25/06/2018 226.00p 226.50p 225.00p 226.00p 73392
22/06/2018 229.00p 229.78p 225.84p 229.00p 12996
21/06/2018 231.00p 232.00p 227.00p 227.00p 48868
20/06/2018 232.00p 232.00p 230.00p 232.00p 21049
19/06/2018 231.00p 232.00p 229.00p 231.00p 32464
18/06/2018 238.00p 238.00p 232.00p 234.50p 29440
15/06/2018 234.00p 238.00p 234.00p 235.00p 57812
14/06/2018 235.00p 237.00p 233.00p 235.00p 119151
13/06/2018 238.00p 239.00p 237.00p 237.00p 49785
12/06/2018 238.00p 241.00p 238.00p 240.00p 66427
11/06/2018 240.00p 240.00p 236.00p 240.00p 56806
08/06/2018 239.00p 239.04p 235.00p 238.00p 313622
07/06/2018 238.00p 240.00p 238.00p 240.00p 140758
06/06/2018 238.00p 238.05p 237.00p 238.00p 122627
05/06/2018 243.00p 243.00p 234.00p 238.00p 135686
04/06/2018 239.00p 242.00p 239.00p 240.50p 15216
01/06/2018 240.00p 240.00p 236.00p 239.50p 43489
31/05/2018 236.00p 240.00p 235.00p 238.00p 36284
30/05/2018 239.00p 239.00p 234.00p 237.00p 55738
29/05/2018 238.00p 239.00p 238.00p 238.00p 76651
25/05/2018 241.00p 242.00p 238.00p 241.00p 33537
24/05/2018 237.00p 240.00p 235.37p 238.00p 60274
23/05/2018 236.00p 238.50p 236.00p 238.50p 43252
22/05/2018 239.00p 239.00p 236.75p 239.00p 75539
21/05/2018 238.00p 241.00p 236.00p 238.00p 75660
18/05/2018 239.94p 241.00p 238.00p 239.00p 32520
17/05/2018 238.10p 239.00p 238.00p 238.50p 62676
16/05/2018 237.00p 239.00p 236.00p 239.00p 36055
15/05/2018 239.00p 239.00p 235.00p 237.00p 269060
14/05/2018 238.00p 239.10p 237.30p 239.00p 75998
11/05/2018 238.00p 238.00p 236.00p 238.00p 78906
10/05/2018 237.00p 238.00p 233.04p 238.00p 28492

*Close Price adjusted for both dividends and splits