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
09/05/2018 234.00p 236.00p 234.00p 235.00p 26855
08/05/2018 234.00p 237.00p 234.00p 236.50p 68503
04/05/2018 234.00p 235.00p 233.40p 234.00p 21449
03/05/2018 234.00p 237.00p 233.00p 235.00p 105938
02/05/2018 237.00p 237.00p 234.00p 236.00p 104518
01/05/2018 234.00p 236.00p 234.00p 235.00p 70927
30/04/2018 234.00p 236.00p 234.00p 236.00p 65789
27/04/2018 232.00p 235.00p 228.08p 234.00p 66805
26/04/2018 232.00p 232.00p 227.00p 230.00p 74163
25/04/2018 230.00p 234.00p 227.00p 230.00p 55890
24/04/2018 233.00p 239.00p 232.00p 232.50p 97026
23/04/2018 233.00p 235.00p 232.00p 232.00p 85187
20/04/2018 237.00p 237.00p 232.00p 233.00p 31123
19/04/2018 230.00p 237.00p 230.00p 234.00p 63723
18/04/2018 229.00p 230.00p 227.00p 228.00p 23532
17/04/2018 226.00p 229.00p 226.00p 226.00p 43207
16/04/2018 230.00p 230.00p 225.85p 228.00p 47582
13/04/2018 230.00p 230.20p 228.00p 230.00p 211068
12/04/2018 228.00p 230.00p 227.59p 229.50p 48231
11/04/2018 227.00p 231.70p 227.00p 231.50p 59967
10/04/2018 228.00p 233.00p 228.00p 230.50p 321021
09/04/2018 230.00p 231.70p 227.00p 229.50p 52206
06/04/2018 230.00p 233.00p 227.00p 227.00p 80788
05/04/2018 228.00p 231.50p 227.60p 229.00p 82015
04/04/2018 224.00p 228.00p 224.00p 225.00p 181713
03/04/2018 227.00p 232.00p 227.00p 232.00p 79792
29/03/2018 228.00p 230.00p 227.00p 230.00p 84233
28/03/2018 226.00p 228.00p 224.00p 226.00p 151729
27/03/2018 229.00p 230.00p 227.00p 227.50p 61630
26/03/2018 225.00p 226.50p 222.00p 226.00p 103406
23/03/2018 224.00p 226.00p 224.00p 225.00p 95623
22/03/2018 232.00p 232.03p 227.00p 231.00p 157488
21/03/2018 236.00p 239.45p 232.00p 232.00p 70846
20/03/2018 237.00p 240.00p 233.00p 238.00p 291552
19/03/2018 238.00p 241.35p 235.00p 235.00p 28034
16/03/2018 241.00p 243.45p 239.00p 243.00p 42688
15/03/2018 242.00p 242.00p 238.00p 241.00p 32463
14/03/2018 238.00p 240.00p 238.00p 239.00p 129883
13/03/2018 240.00p 242.00p 238.00p 240.00p 68489
12/03/2018 243.00p 243.00p 238.00p 241.00p 63132
09/03/2018 237.80p 238.78p 236.60p 238.00p 10452
08/03/2018 236.00p 237.67p 235.00p 236.00p 70713
07/03/2018 234.00p 236.00p 233.00p 236.00p 127871
06/03/2018 237.00p 238.00p 236.00p 237.00p 191919
05/03/2018 236.00p 237.00p 234.00p 237.00p 54662
02/03/2018 234.00p 237.00p 234.00p 235.00p 25604
01/03/2018 240.00p 241.00p 236.85p 238.00p 226875
28/02/2018 233.00p 238.00p 232.00p 237.00p 28009
27/02/2018 240.00p 241.00p 237.00p 240.00p 74263
26/02/2018 236.00p 238.82p 236.00p 238.00p 24485
23/02/2018 235.00p 237.50p 235.00p 237.50p 12918
22/02/2018 232.00p 236.00p 232.00p 235.00p 332204
21/02/2018 234.00p 236.50p 233.00p 236.50p 85255
20/02/2018 241.00p 241.00p 233.00p 234.00p 61924
19/02/2018 238.02p 238.50p 236.00p 236.50p 36941
16/02/2018 240.00p 240.00p 236.00p 239.00p 35232
15/02/2018 238.00p 238.00p 233.00p 236.00p 56239
14/02/2018 233.00p 233.00p 231.00p 233.00p 77123
13/02/2018 232.00p 233.20p 229.00p 229.00p 71033
12/02/2018 235.00p 235.00p 231.00p 233.00p 80030
09/02/2018 229.00p 232.00p 225.00p 232.00p 45904
08/02/2018 238.00p 240.00p 229.00p 229.00p 333344
07/02/2018 233.50p 238.00p 233.00p 237.50p 35978
06/02/2018 228.00p 235.00p 223.74p 233.00p 114548
05/02/2018 239.00p 243.00p 236.00p 237.00p 71729
02/02/2018 240.00p 240.00p 235.57p 239.00p 357477
01/02/2018 240.00p 242.00p 240.00p 240.50p 118115
31/01/2018 244.00p 244.29p 242.22p 244.00p 53418
30/01/2018 244.00p 246.29p 244.00p 245.00p 53689
29/01/2018 245.00p 248.00p 245.00p 247.00p 47436
26/01/2018 247.00p 247.50p 244.00p 247.00p 44644
25/01/2018 246.00p 246.00p 241.50p 245.00p 72654
24/01/2018 246.00p 246.43p 245.00p 246.00p 54799
23/01/2018 246.00p 246.00p 245.00p 246.00p 67667
22/01/2018 246.00p 247.00p 245.00p 247.00p 24526
19/01/2018 243.00p 246.00p 243.00p 246.00p 68591
18/01/2018 244.00p 246.00p 244.00p 246.00p 91565
17/01/2018 244.00p 249.00p 244.00p 245.00p 32997
16/01/2018 245.00p 246.31p 242.50p 246.00p 84356
15/01/2018 246.00p 246.00p 243.00p 244.50p 45553
12/01/2018 244.00p 246.00p 244.00p 246.00p 101313
11/01/2018 244.00p 246.04p 244.00p 246.00p 50501
10/01/2018 248.00p 248.00p 243.00p 245.00p 96176
09/01/2018 246.00p 246.82p 243.50p 246.00p 82240
08/01/2018 244.00p 245.10p 243.00p 245.00p 94178
05/01/2018 245.00p 245.00p 240.00p 244.00p 49965
04/01/2018 241.00p 243.40p 241.00p 243.00p 128788
03/01/2018 240.00p 241.96p 240.00p 241.50p 30236
02/01/2018 239.00p 240.50p 239.00p 240.50p 29384
29/12/2017 237.50p 240.00p 237.50p 240.00p 9566
28/12/2017 237.00p 237.50p 236.00p 237.50p 20752
27/12/2017 237.00p 237.50p 235.00p 237.50p 33312
22/12/2017 235.50p 236.50p 233.75p 236.50p 16810
21/12/2017 234.25p 235.50p 234.25p 235.12p 3335
20/12/2017 237.50p 237.50p 234.50p 234.50p 32986
19/12/2017 234.00p 237.14p 234.00p 235.12p 8202
18/12/2017 233.50p 237.25p 233.50p 235.75p 9036
15/12/2017 236.00p 236.00p 231.40p 236.00p 53784
14/12/2017 233.00p 235.67p 231.00p 233.00p 20903
13/12/2017 233.25p 235.00p 233.15p 235.00p 19141
12/12/2017 233.00p 234.50p 230.00p 233.00p 28559
11/12/2017 230.25p 234.09p 230.00p 233.38p 11372
08/12/2017 229.00p 233.00p 228.30p 232.50p 64172
07/12/2017 228.00p 229.00p 228.00p 228.00p 12310
06/12/2017 228.00p 229.00p 226.80p 229.00p 49416
05/12/2017 235.00p 235.00p 230.00p 232.00p 30539
04/12/2017 237.25p 237.25p 231.75p 235.00p 9988
01/12/2017 233.50p 233.75p 230.50p 232.50p 23847
30/11/2017 234.75p 234.75p 230.00p 233.25p 37315
29/11/2017 235.00p 237.00p 233.00p 234.50p 60894
28/11/2017 234.00p 238.00p 233.00p 238.00p 48057
27/11/2017 237.50p 237.50p 235.00p 235.00p 34948
24/11/2017 237.50p 238.28p 237.50p 237.75p 4227
23/11/2017 239.50p 243.00p 237.50p 239.75p 13209
22/11/2017 240.50p 241.65p 239.50p 240.75p 9530
21/11/2017 238.00p 239.88p 236.25p 239.88p 102718
20/11/2017 240.25p 240.25p 236.00p 237.00p 41141
17/11/2017 238.00p 240.00p 236.25p 236.50p 56410
16/11/2017 236.00p 238.75p 235.25p 238.75p 21104
15/11/2017 238.00p 239.75p 234.75p 235.63p 58281
14/11/2017 239.50p 242.07p 238.30p 238.75p 20625
13/11/2017 243.00p 242.11p 238.30p 240.00p 43185
10/11/2017 243.00p 243.00p 237.50p 237.50p 21085
09/11/2017 240.25p 244.75p 239.00p 239.00p 31931
08/11/2017 244.75p 245.00p 240.32p 241.00p 43065
07/11/2017 240.00p 241.83p 240.00p 240.00p 19560
06/11/2017 240.00p 241.00p 236.60p 240.00p 11910
03/11/2017 238.50p 240.00p 236.91p 240.00p 31039
02/11/2017 238.25p 238.95p 235.61p 238.12p 27570
01/11/2017 235.00p 237.75p 234.68p 235.50p 51369
31/10/2017 234.00p 234.75p 230.93p 234.75p 139799
30/10/2017 233.50p 234.00p 232.50p 233.25p 63693
27/10/2017 235.00p 235.00p 231.50p 235.00p 51575
26/10/2017 231.50p 233.00p 231.25p 231.50p 24708
25/10/2017 231.50p 234.00p 231.00p 231.12p 88416
24/10/2017 233.50p 234.25p 231.75p 233.50p 79960
23/10/2017 236.50p 236.50p 232.50p 233.00p 22298
20/10/2017 236.50p 236.50p 232.50p 235.00p 12679
19/10/2017 233.00p 236.50p 232.36p 234.00p 32490
18/10/2017 235.00p 236.00p 232.68p 235.00p 12908
17/10/2017 233.50p 233.50p 232.50p 233.50p 64630
16/10/2017 235.00p 235.00p 228.59p 233.00p 89020
13/10/2017 231.00p 231.50p 231.00p 231.50p 25538
12/10/2017 231.00p 232.25p 231.00p 232.25p 91105
11/10/2017 230.00p 230.00p 228.75p 230.00p 4101
10/10/2017 234.75p 234.75p 230.00p 230.75p 8479
09/10/2017 231.50p 231.50p 230.50p 230.50p 11946
06/10/2017 230.00p 230.00p 230.00p 230.00p 1
05/10/2017 224.50p 231.75p 224.50p 230.00p 26437
04/10/2017 227.00p 227.00p 225.50p 227.00p 24631
03/10/2017 224.00p 225.75p 224.00p 225.50p 15520
02/10/2017 224.00p 224.50p 223.75p 224.00p 174810
29/09/2017 221.00p 222.00p 221.00p 222.00p 17669
28/09/2017 220.50p 221.50p 220.50p 221.50p 1188
27/09/2017 220.00p 221.00p 219.25p 221.00p 8687
26/09/2017 221.00p 222.00p 219.00p 219.00p 35552
25/09/2017 223.00p 223.00p 221.75p 222.00p 9406
22/09/2017 224.50p 224.50p 223.50p 223.50p 22218
21/09/2017 224.50p 224.50p 224.50p 224.50p 22400
20/09/2017 227.75p 227.75p 223.00p 224.25p 9539
19/09/2017 227.00p 227.00p 225.25p 225.25p 19339
18/09/2017 227.00p 227.00p 227.00p 227.00p 286
15/09/2017 225.50p 226.00p 220.50p 220.50p 32267
14/09/2017 229.00p 229.00p 225.50p 226.25p 14620
13/09/2017 229.00p 229.00p 228.00p 228.00p 7500
12/09/2017 234.00p 234.00p 229.00p 231.38p 19067
11/09/2017 234.00p 234.00p 230.00p 230.25p 5296
08/09/2017 230.00p 231.50p 229.00p 231.50p 12357
07/09/2017 230.50p 231.87p 231.00p 231.87p 19334
06/09/2017 230.50p 231.00p 230.00p 231.00p 2095
05/09/2017 232.50p 234.00p 230.00p 232.25p 71372
04/09/2017 230.50p 231.50p 230.50p 231.50p 44
01/09/2017 230.50p 231.50p 230.50p 230.75p 2094
31/08/2017 230.00p 232.25p 231.25p 231.25p 22171
30/08/2017 230.00p 232.25p 230.00p 232.25p 10145
29/08/2017 232.00p 232.00p 229.00p 229.75p 18575
25/08/2017 230.50p 233.00p 230.25p 232.50p 61276
24/08/2017 230.50p 233.12p 230.50p 233.12p 1204
23/08/2017 230.50p 231.87p 230.50p 231.87p 15
22/08/2017 231.00p 235.00p 231.00p 234.00p 25239
21/08/2017 230.00p 230.00p 228.00p 228.75p 11122
18/08/2017 226.00p 227.25p 225.00p 225.50p 36212
17/08/2017 230.50p 230.50p 227.00p 227.87p 31126
16/08/2017 227.50p 228.87p 227.50p 228.87p 52
15/08/2017 228.75p 228.75p 227.25p 227.25p 543
14/08/2017 225.00p 225.00p 225.00p 225.00p 7
11/08/2017 223.25p 224.00p 221.50p 224.00p 32178
10/08/2017 229.00p 229.00p 224.75p 224.75p 30950
09/08/2017 227.50p 230.00p 227.00p 230.00p 7103
08/08/2017 228.50p 230.75p 228.50p 230.75p 468
07/08/2017 229.50p 230.00p 229.50p 230.00p 192
04/08/2017 225.75p 228.00p 225.75p 228.00p 28944
03/08/2017 226.00p 226.00p 225.50p 226.00p 60698
02/08/2017 227.00p 227.00p 226.00p 226.00p 7970
01/08/2017 228.00p 228.00p 227.00p 227.00p 7334
31/07/2017 228.00p 228.00p 227.00p 227.00p 1864
28/07/2017 228.75p 228.75p 225.75p 227.13p 40729
27/07/2017 229.50p 229.50p 229.50p 229.50p 512
26/07/2017 229.50p 229.50p 228.75p 229.50p 30543
25/07/2017 233.25p 233.25p 228.50p 229.00p 13872

*Close Price adjusted for both dividends and splits