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
24/07/2017 231.00p 231.00p 231.00p 231.00p 2015
21/07/2017 229.75p 229.75p 227.50p 228.00p 4603
20/07/2017 232.00p 234.00p 230.00p 230.00p 2779
19/07/2017 228.50p 230.00p 228.50p 229.00p 1184
18/07/2017 225.25p 229.25p 225.25p 227.25p 13946
17/07/2017 232.00p 232.00p 227.00p 227.87p 6912
14/07/2017 228.00p 228.00p 227.00p 227.25p 15324
13/07/2017 227.50p 230.00p 227.00p 228.00p 15204
12/07/2017 228.50p 228.50p 227.75p 227.75p 3386
11/07/2017 225.50p 225.50p 223.50p 225.00p 33471
10/07/2017 222.25p 223.50p 222.25p 223.50p 13407
07/07/2017 222.00p 222.00p 222.00p 222.00p 4853
06/07/2017 222.00p 222.00p 222.00p 222.00p 2
05/07/2017 219.75p 222.00p 219.75p 222.00p 11733
04/07/2017 220.00p 222.00p 220.00p 222.00p 5314
03/07/2017 220.00p 223.25p 220.00p 223.25p 14603
30/06/2017 220.00p 220.00p 220.00p 220.00p 29562
29/06/2017 225.25p 225.25p 220.00p 220.50p 22428
28/06/2017 224.00p 224.00p 221.00p 221.00p 6765
27/06/2017 225.00p 226.75p 225.00p 226.50p 5870
26/06/2017 224.25p 228.75p 224.25p 228.00p 23254
23/06/2017 225.25p 225.75p 224.25p 225.00p 11623
22/06/2017 226.00p 226.00p 225.00p 225.50p 18865
21/06/2017 226.50p 226.50p 224.75p 225.50p 16851
20/06/2017 230.25p 230.25p 226.50p 226.50p 13432
19/06/2017 226.00p 228.25p 224.50p 226.50p 4988
16/06/2017 224.25p 227.75p 223.23p 227.75p 46418
15/06/2017 228.00p 228.00p 222.00p 223.00p 35703
14/06/2017 226.50p 227.47p 225.00p 225.00p 56129
13/06/2017 225.25p 226.53p 225.00p 225.38p 53358
12/06/2017 226.00p 228.00p 222.00p 226.00p 51845
09/06/2017 227.50p 227.70p 226.00p 226.62p 103153
08/06/2017 223.00p 226.50p 221.00p 222.50p 26641
07/06/2017 222.00p 225.00p 221.50p 222.25p 60430
06/06/2017 224.00p 224.00p 221.00p 222.13p 189046
05/06/2017 222.75p 223.25p 221.75p 222.25p 24467
02/06/2017 223.50p 224.00p 222.63p 223.50p 64045
01/06/2017 219.00p 222.00p 219.00p 221.00p 32161
31/05/2017 220.00p 221.25p 218.00p 219.25p 73217
30/05/2017 221.00p 221.13p 220.00p 220.25p 27496
26/05/2017 218.50p 222.00p 218.25p 221.50p 82704
25/05/2017 219.25p 219.25p 217.50p 219.00p 77100
24/05/2017 216.00p 217.25p 215.50p 216.75p 95635
23/05/2017 218.00p 218.37p 216.00p 216.50p 71529
22/05/2017 216.00p 218.75p 216.00p 218.13p 69724
19/05/2017 212.50p 216.00p 212.50p 215.00p 53438
18/05/2017 214.00p 216.00p 212.50p 212.75p 41722
17/05/2017 217.00p 218.00p 214.75p 216.50p 67128
16/05/2017 219.25p 219.25p 217.50p 218.00p 79417
15/05/2017 215.25p 219.00p 215.25p 217.50p 72014
12/05/2017 216.50p 218.00p 215.25p 218.00p 28786
11/05/2017 213.75p 215.50p 213.75p 215.50p 213152
10/05/2017 215.00p 215.00p 213.50p 214.75p 69744
09/05/2017 213.00p 214.50p 212.50p 214.00p 115635
08/05/2017 213.00p 214.25p 212.50p 213.50p 84554
05/05/2017 214.25p 214.25p 211.00p 212.50p 87081
04/05/2017 214.00p 214.50p 213.50p 213.50p 72067
03/05/2017 212.19p 213.75p 212.00p 213.37p 52085
02/05/2017 212.50p 213.75p 211.00p 213.75p 60043
28/04/2017 211.50p 213.75p 211.00p 212.00p 59161
27/04/2017 212.00p 213.98p 211.50p 211.50p 31135
26/04/2017 212.50p 214.00p 212.00p 214.00p 43489
25/04/2017 212.00p 214.25p 211.02p 212.50p 51825
24/04/2017 211.50p 211.50p 208.25p 211.50p 49519
21/04/2017 209.50p 209.50p 207.50p 209.00p 7202
20/04/2017 210.00p 210.00p 206.50p 208.75p 97109
19/04/2017 208.00p 208.25p 203.85p 207.38p 138516
18/04/2017 214.75p 214.75p 206.16p 208.75p 59557
13/04/2017 215.00p 216.00p 213.57p 214.00p 47135
12/04/2017 210.00p 214.25p 210.00p 213.75p 89364
11/04/2017 214.00p 215.25p 211.00p 212.25p 156923
10/04/2017 214.00p 215.83p 213.00p 213.00p 58586
07/04/2017 212.75p 215.25p 212.39p 214.50p 150094
06/04/2017 210.50p 214.00p 210.50p 214.00p 71122
05/04/2017 217.50p 217.75p 212.00p 212.00p 49122
04/04/2017 212.00p 213.50p 210.60p 213.50p 90471
03/04/2017 211.50p 213.00p 210.00p 213.00p 89924
31/03/2017 210.50p 213.00p 209.80p 213.00p 134496
30/03/2017 211.25p 212.58p 210.50p 212.00p 97885
29/03/2017 213.00p 213.00p 211.00p 212.25p 37695
28/03/2017 211.00p 211.75p 208.50p 211.00p 94117
27/03/2017 207.50p 211.50p 206.50p 209.00p 125792
24/03/2017 210.50p 212.75p 208.50p 211.50p 50536
23/03/2017 208.00p 210.50p 206.77p 210.50p 96002
22/03/2017 210.00p 212.00p 207.55p 211.00p 63620
21/03/2017 213.00p 214.91p 209.75p 210.50p 106093
20/03/2017 209.50p 213.63p 209.00p 213.37p 1284051
17/03/2017 209.25p 214.75p 209.25p 212.00p 89839
16/03/2017 210.50p 213.00p 209.60p 211.00p 93048
15/03/2017 208.00p 210.63p 207.13p 208.50p 85632
14/03/2017 210.00p 212.00p 208.32p 209.75p 34009
13/03/2017 209.50p 209.50p 207.50p 209.50p 98732
10/03/2017 208.25p 209.25p 206.53p 209.00p 57059
09/03/2017 206.50p 209.75p 206.00p 207.50p 39222
08/03/2017 207.50p 210.00p 206.50p 209.00p 242847
07/03/2017 207.00p 208.00p 206.25p 208.00p 72645
06/03/2017 204.75p 208.00p 204.75p 207.00p 87412
03/03/2017 207.50p 209.50p 204.50p 207.75p 87141
02/03/2017 207.50p 209.00p 207.43p 207.75p 60500
01/03/2017 207.00p 208.75p 204.86p 208.75p 59347
28/02/2017 204.00p 205.75p 202.56p 205.00p 145556
27/02/2017 205.00p 206.00p 203.75p 206.00p 94160
24/02/2017 206.00p 206.00p 204.00p 205.50p 78801
23/02/2017 207.50p 208.00p 206.00p 207.00p 58795
22/02/2017 207.00p 207.00p 205.25p 207.00p 64042
21/02/2017 207.00p 207.75p 205.50p 207.00p 80746
20/02/2017 205.25p 206.25p 204.87p 206.00p 20841
17/02/2017 206.00p 206.00p 205.11p 206.00p 60220
16/02/2017 207.00p 207.75p 205.63p 207.00p 32003
15/02/2017 206.00p 207.88p 206.00p 207.38p 51003
14/02/2017 205.00p 206.00p 204.50p 206.00p 70761
13/02/2017 205.00p 206.00p 204.57p 205.25p 43471
10/02/2017 204.00p 205.00p 202.50p 205.00p 72645
09/02/2017 202.25p 203.50p 202.25p 203.00p 251711
08/02/2017 203.00p 203.98p 202.25p 202.25p 49081
07/02/2017 204.00p 204.50p 203.00p 204.00p 62029
06/02/2017 203.00p 204.00p 203.00p 204.00p 43103
03/02/2017 203.00p 203.75p 201.24p 203.75p 45458
02/02/2017 204.00p 204.00p 200.45p 202.00p 83518
01/02/2017 200.50p 201.50p 200.00p 201.25p 33798
31/01/2017 200.00p 204.00p 197.04p 203.00p 131430
30/01/2017 201.50p 202.27p 199.00p 199.00p 265029
27/01/2017 201.00p 203.26p 198.00p 202.87p 43304
26/01/2017 199.00p 202.00p 198.50p 201.00p 45041
25/01/2017 197.25p 201.50p 197.25p 200.00p 40573
24/01/2017 199.75p 200.00p 198.50p 199.75p 100726
23/01/2017 197.50p 199.75p 197.05p 199.25p 61273
20/01/2017 200.50p 200.50p 198.00p 199.00p 50462
19/01/2017 200.50p 201.50p 198.00p 199.00p 56264
18/01/2017 197.00p 200.00p 196.96p 199.00p 49650
17/01/2017 199.00p 202.00p 198.00p 199.00p 107886
16/01/2017 200.00p 200.00p 198.02p 200.00p 91050
13/01/2017 199.50p 199.50p 197.70p 199.00p 67120
12/01/2017 197.50p 197.75p 197.00p 197.50p 64455
11/01/2017 198.00p 199.24p 198.00p 198.25p 84763
10/01/2017 194.50p 198.00p 194.50p 197.75p 29971
09/01/2017 192.25p 198.00p 192.09p 197.00p 147385
06/01/2017 192.50p 193.25p 191.41p 193.25p 54213
05/01/2017 190.50p 194.65p 190.50p 191.50p 76997
04/01/2017 191.00p 192.00p 189.74p 192.00p 84708
03/01/2017 186.00p 190.63p 184.50p 190.63p 34502
30/12/2016 189.00p 189.52p 187.78p 189.37p 13809
29/12/2016 187.00p 188.40p 187.00p 188.25p 67739
28/12/2016 185.50p 187.25p 182.00p 187.00p 56709
23/12/2016 184.25p 185.75p 182.50p 184.00p 4133
22/12/2016 183.50p 185.75p 181.00p 184.00p 113649
21/12/2016 184.00p 186.00p 183.50p 185.50p 102216
20/12/2016 186.00p 186.00p 183.00p 184.25p 48222
19/12/2016 181.00p 185.50p 181.00p 184.00p 63249
16/12/2016 184.50p 186.00p 182.85p 185.75p 82875
15/12/2016 184.75p 185.25p 182.00p 184.88p 23008
14/12/2016 184.00p 184.25p 182.50p 183.75p 123297
13/12/2016 183.75p 185.00p 182.00p 185.00p 39577
12/12/2016 180.00p 183.56p 180.00p 183.00p 36176
09/12/2016 184.25p 185.99p 183.24p 185.00p 70439
08/12/2016 183.00p 185.75p 183.00p 185.75p 76014
07/12/2016 182.50p 184.50p 181.52p 184.50p 38492
06/12/2016 182.00p 183.25p 182.00p 182.00p 87527
05/12/2016 180.00p 182.00p 180.00p 181.00p 85137
02/12/2016 182.00p 182.00p 181.50p 181.75p 37915
01/12/2016 184.50p 186.75p 182.00p 183.50p 206751
30/11/2016 185.00p 188.50p 183.85p 185.00p 39469
29/11/2016 184.00p 188.25p 182.50p 184.00p 85545
28/11/2016 184.00p 186.73p 182.37p 185.50p 76809
25/11/2016 184.00p 187.08p 184.00p 185.25p 39081
24/11/2016 182.50p 185.33p 181.98p 182.25p 120018
23/11/2016 184.00p 187.75p 183.00p 186.00p 50662
22/11/2016 185.75p 188.25p 182.40p 186.00p 60446
21/11/2016 185.00p 185.00p 181.75p 181.75p 23284
18/11/2016 182.00p 187.87p 182.00p 184.50p 17498
17/11/2016 188.50p 188.50p 183.00p 183.00p 21195
16/11/2016 182.50p 184.00p 181.50p 183.50p 113712
15/11/2016 186.00p 187.00p 182.25p 186.00p 99606
14/11/2016 182.50p 185.00p 181.96p 183.50p 100644
11/11/2016 186.50p 186.63p 181.50p 183.75p 42228
10/11/2016 192.25p 196.50p 187.50p 190.00p 80102
09/11/2016 187.00p 190.37p 183.00p 190.25p 96136
08/11/2016 193.00p 193.75p 190.14p 193.75p 84129
07/11/2016 192.00p 194.00p 192.00p 194.00p 4017
04/11/2016 191.50p 192.40p 188.00p 191.50p 52669
03/11/2016 193.00p 194.00p 192.00p 193.00p 103103
02/11/2016 194.25p 195.50p 192.25p 195.50p 67533
01/11/2016 195.50p 197.25p 195.00p 197.25p 83005
31/10/2016 195.00p 196.31p 193.36p 196.25p 89358
28/10/2016 195.00p 197.00p 193.25p 196.25p 74770
27/10/2016 194.00p 197.00p 193.00p 194.62p 74973
26/10/2016 201.00p 201.00p 195.00p 195.00p 97941
25/10/2016 199.75p 200.25p 196.00p 197.00p 76182
24/10/2016 194.75p 199.00p 194.40p 199.00p 87467
21/10/2016 196.75p 196.75p 194.50p 194.50p 89731
20/10/2016 197.00p 197.00p 194.00p 196.00p 73245
19/10/2016 194.50p 197.00p 194.41p 196.50p 160642
18/10/2016 194.00p 196.75p 193.50p 194.00p 28181
17/10/2016 196.75p 196.75p 192.00p 193.75p 68043
14/10/2016 192.25p 196.25p 191.52p 195.00p 55923
13/10/2016 192.00p 194.00p 191.50p 193.50p 112614
12/10/2016 192.25p 195.25p 192.00p 194.00p 95129
11/10/2016 196.00p 196.62p 192.00p 192.75p 57377
10/10/2016 197.00p 197.00p 193.00p 195.88p 66186
07/10/2016 195.00p 197.00p 193.00p 196.50p 61129

*Close Price adjusted for both dividends and splits