Aberdeen New Thai Inv Trust (ANW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aberdeen New Thai Inv Trust

Date Open High Low Close* Volume
22/05/2012 307.50p 312.00p 307.50p 309.00p 11540
21/05/2012 308.50p 309.90p 303.01p 307.50p 9495
18/05/2012 309.00p 311.00p 305.01p 308.50p 11064
17/05/2012 312.50p 314.90p 311.60p 312.50p 3715
16/05/2012 314.50p 315.10p 308.00p 312.00p 25103
15/05/2012 317.00p 319.75p 313.00p 318.50p 1716
14/05/2012 322.00p 324.10p 315.00p 318.00p 46012
11/05/2012 324.00p 325.25p 321.05p 323.50p 5949
10/05/2012 326.00p 327.10p 325.00p 325.00p 2638
09/05/2012 326.00p 327.50p 323.60p 326.00p 4995
08/05/2012 326.50p 328.00p 324.01p 326.00p 7810
04/05/2012 327.00p 328.80p 326.50p 326.50p 16870
03/05/2012 326.00p 329.00p 325.75p 327.00p 31031
02/05/2012 325.75p 329.00p 324.75p 326.00p 13922
01/05/2012 325.00p 329.00p 324.13p 325.75p 3149
30/04/2012 324.00p 326.33p 321.91p 324.75p 6490
27/04/2012 324.00p 326.04p 321.91p 324.00p 9966
26/04/2012 324.00p 326.74p 321.90p 324.00p 4744
25/04/2012 324.00p 326.15p 321.50p 324.00p 18898
24/04/2012 324.00p 326.15p 321.33p 324.00p 7647
23/04/2012 324.75p 327.49p 322.32p 324.00p 17240
20/04/2012 324.75p 326.89p 321.70p 324.75p 11510
19/04/2012 322.50p 326.50p 322.01p 324.25p 14668
18/04/2012 321.50p 325.90p 321.50p 323.00p 10156
17/04/2012 321.50p 325.49p 321.25p 321.25p 3515
16/04/2012 321.50p 325.49p 317.51p 321.50p 13927
13/04/2012 322.00p 324.60p 317.10p 321.50p 6088
12/04/2012 321.00p 326.00p 321.00p 322.00p 7192
11/04/2012 321.50p 325.99p 317.00p 321.00p 18491
10/04/2012 323.00p 326.00p 318.51p 322.00p 17795
05/04/2012 325.00p 328.00p 321.51p 325.00p 14925
04/04/2012 327.75p 329.40p 324.50p 324.50p 13744
03/04/2012 327.25p 330.75p 325.51p 327.75p 7855
02/04/2012 327.00p 329.99p 325.01p 327.00p 4515
30/03/2012 327.00p 329.80p 324.00p 327.00p 17590
29/03/2012 327.00p 327.90p 324.10p 327.00p 10294
28/03/2012 327.00p 328.19p 324.10p 327.00p 10379
27/03/2012 327.25p 330.00p 324.10p 327.00p 40205
26/03/2012 327.00p 328.99p 324.20p 326.75p 23847
23/03/2012 328.00p 329.98p 325.00p 328.00p 505029
22/03/2012 328.00p 332.00p 324.50p 328.00p 21359
21/03/2012 324.50p 330.00p 324.00p 328.00p 11714
20/03/2012 325.00p 328.00p 324.03p 324.50p 6062
19/03/2012 319.00p 328.00p 319.00p 324.50p 20959
16/03/2012 317.50p 321.00p 317.11p 318.50p 12917
15/03/2012 317.50p 320.74p 315.00p 317.50p 61190
14/03/2012 316.50p 321.00p 315.50p 318.50p 29315
13/03/2012 313.50p 318.00p 313.50p 316.50p 14225
12/03/2012 313.25p 316.00p 311.59p 313.25p 16759
09/03/2012 312.00p 315.00p 310.51p 313.25p 8204
08/03/2012 311.00p 315.99p 309.08p 312.00p 13336
07/03/2012 311.00p 313.74p 307.01p 311.00p 5853
06/03/2012 311.75p 315.89p 307.50p 311.00p 23513
05/03/2012 312.00p 315.49p 307.00p 312.00p 23456
02/03/2012 311.75p 315.49p 311.75p 312.00p 5699
01/03/2012 311.75p 316.00p 311.75p 311.75p 4520
29/02/2012 311.75p 315.75p 308.01p 315.75p 10477
28/02/2012 310.75p 313.99p 309.50p 311.25p 9742
27/02/2012 310.75p 313.00p 307.60p 310.75p 2655
24/02/2012 310.50p 313.50p 309.82p 310.75p 36135
23/02/2012 310.50p 313.99p 310.50p 310.50p 11827
22/02/2012 307.50p 313.99p 307.50p 310.50p 7408
21/02/2012 305.75p 311.00p 305.75p 307.50p 53284
20/02/2012 296.50p 308.99p 296.50p 305.75p 24426
17/02/2012 294.50p 300.00p 291.80p 296.50p 31433
16/02/2012 294.00p 298.00p 294.00p 294.50p 3857
15/02/2012 291.50p 297.99p 291.50p 294.00p 15626
14/02/2012 290.25p 294.99p 286.60p 290.25p 15289
13/02/2012 287.00p 294.75p 285.50p 290.25p 22321
10/02/2012 287.00p 289.30p 283.20p 286.50p 3870
09/02/2012 287.00p 289.80p 284.20p 287.00p 29258
08/02/2012 285.00p 289.90p 285.00p 286.50p 6518
07/02/2012 285.25p 289.99p 280.00p 285.00p 17819
06/02/2012 283.00p 288.10p 280.90p 285.25p 16143
03/02/2012 281.75p 284.90p 281.75p 283.00p 2530
02/02/2012 280.75p 282.00p 279.50p 281.50p 5215
01/02/2012 280.75p 281.50p 278.10p 280.75p 1519
31/01/2012 279.25p 281.50p 278.10p 280.75p 3673
30/01/2012 279.75p 282.12p 279.50p 279.50p 11298
27/01/2012 280.25p 282.52p 276.10p 280.50p 3783
26/01/2012 279.50p 282.38p 275.25p 280.25p 18878
25/01/2012 279.50p 281.90p 275.00p 279.50p 1729
24/01/2012 279.50p 281.90p 275.00p 279.50p 4217
23/01/2012 278.25p 282.05p 278.25p 279.75p 4454
20/01/2012 278.25p 278.25p 273.50p 278.25p 1800
19/01/2012 278.25p 282.99p 273.83p 278.25p 4849
18/01/2012 277.75p 282.87p 273.62p 278.25p 7988
17/01/2012 277.75p 281.90p 274.10p 277.75p 9160
16/01/2012 276.00p 279.99p 272.50p 276.25p 15405
13/01/2012 277.50p 277.50p 275.00p 277.50p 5588
12/01/2012 277.75p 277.75p 274.26p 277.75p 1212
11/01/2012 278.25p 281.49p 275.00p 277.75p 4476
10/01/2012 274.75p 281.00p 274.75p 278.25p 6841
09/01/2012 274.25p 277.99p 272.00p 274.75p 12325
06/01/2012 274.25p 277.49p 271.51p 274.25p 2012
05/01/2012 273.50p 275.99p 271.10p 274.25p 4697
04/01/2012 273.50p 275.99p 271.10p 273.50p 4145
03/01/2012 272.00p 275.99p 270.00p 273.50p 2468
30/12/2011 271.00p 273.00p 271.00p 272.00p 7687
29/12/2011 271.00p 271.00p 269.26p 271.00p 4108
28/12/2011 272.50p 272.50p 269.26p 271.00p 5000
23/12/2011 271.50p 275.75p 271.50p 272.50p 26
22/12/2011 270.50p 273.75p 268.26p 271.50p 768
21/12/2011 270.50p 271.89p 270.00p 270.00p 73
20/12/2011 268.00p 270.50p 266.10p 269.00p 0
19/12/2011 268.50p 268.99p 266.10p 268.00p 27935
16/12/2011 269.50p 270.99p 269.50p 269.50p 723
15/12/2011 269.50p 270.89p 268.00p 269.50p 22654
14/12/2011 271.75p 271.75p 271.15p 271.75p 1850
13/12/2011 270.50p 271.75p 270.50p 271.75p 396
12/12/2011 272.50p 272.50p 270.00p 271.50p 2108
09/12/2011 273.00p 275.74p 273.00p 273.00p 720
08/12/2011 275.00p 276.74p 273.00p 274.50p 5735
07/12/2011 271.00p 275.00p 271.00p 275.00p 35
06/12/2011 271.00p 275.00p 269.40p 271.00p 130700
05/12/2011 271.00p 273.00p 271.00p 271.00p 7351
02/12/2011 270.00p 273.00p 270.00p 271.00p 16817
01/12/2011 270.50p 273.00p 270.50p 271.50p 10426
30/11/2011 259.00p 267.50p 259.00p 267.50p 10431
29/11/2011 261.50p 263.60p 259.31p 259.50p 21385
28/11/2011 259.25p 262.40p 256.00p 261.50p 29753
25/11/2011 259.00p 259.00p 255.00p 257.50p 9500
24/11/2011 258.00p 261.40p 255.10p 259.00p 1188
23/11/2011 257.50p 260.40p 255.00p 258.00p 10156
22/11/2011 256.50p 262.00p 254.00p 258.50p 19070
21/11/2011 259.00p 259.20p 253.00p 256.50p 3925
18/11/2011 259.25p 261.70p 259.25p 259.25p 233
17/11/2011 261.00p 262.70p 257.00p 260.25p 10690
16/11/2011 260.00p 262.70p 260.00p 261.00p 3788
15/11/2011 260.00p 261.80p 258.50p 260.25p 25140
14/11/2011 252.50p 261.99p 252.26p 260.00p 8781
11/11/2011 249.75p 253.25p 249.75p 253.25p 694
10/11/2011 250.75p 250.75p 246.00p 250.50p 6310
09/11/2011 254.00p 256.30p 253.75p 253.75p 776
08/11/2011 254.25p 256.70p 250.00p 254.00p 7791
07/11/2011 255.75p 256.72p 250.01p 254.25p 7939
04/11/2011 256.25p 260.80p 253.00p 256.25p 0
03/11/2011 256.00p 260.80p 253.00p 256.25p 0
02/11/2011 257.75p 260.80p 253.00p 257.50p 9361
01/11/2011 257.50p 261.01p 253.50p 257.75p 24973
31/10/2011 260.25p 260.25p 256.00p 260.25p 3638
28/10/2011 260.75p 264.50p 260.75p 260.75p 436
27/10/2011 260.50p 262.53p 260.50p 260.75p 37
26/10/2011 261.00p 261.00p 259.00p 260.00p 14903
25/10/2011 261.00p 263.00p 261.00p 261.00p 1000
24/10/2011 261.75p 263.00p 261.00p 261.00p 1664
21/10/2011 262.00p 263.56p 258.00p 261.00p 19039
20/10/2011 263.00p 263.00p 260.00p 262.00p 1048
19/10/2011 265.50p 268.30p 263.00p 265.50p 2740
18/10/2011 267.00p 268.30p 265.50p 265.50p 552
17/10/2011 266.50p 271.00p 265.00p 268.00p 9651
14/10/2011 264.50p 268.10p 261.20p 264.50p 3719
13/10/2011 262.50p 264.00p 262.50p 264.00p 0
12/10/2011 262.50p 262.75p 262.50p 262.50p 4001
11/10/2011 262.50p 265.50p 262.50p 265.50p 4455
10/10/2011 260.00p 263.75p 255.01p 263.75p 19198
07/10/2011 256.50p 260.50p 256.50p 260.50p 10000
06/10/2011 251.00p 257.50p 251.00p 255.75p 3745
05/10/2011 250.00p 251.99p 248.10p 250.00p 1412
04/10/2011 251.50p 252.00p 247.50p 250.00p 49926
03/10/2011 258.00p 258.00p 255.00p 256.00p 5305
30/09/2011 266.50p 266.50p 265.00p 266.50p 15130
29/09/2011 266.50p 268.89p 266.50p 266.50p 55
28/09/2011 266.50p 269.00p 264.50p 266.50p 18780
27/09/2011 262.00p 270.00p 262.00p 267.00p 16365
26/09/2011 252.50p 262.00p 252.50p 259.50p 3588
23/09/2011 275.50p 276.60p 272.50p 272.50p 39
22/09/2011 278.00p 281.12p 276.50p 276.50p 3462
21/09/2011 280.50p 285.00p 277.00p 280.50p 6033
20/09/2011 280.50p 284.01p 280.50p 280.50p 0
19/09/2011 281.50p 284.01p 280.50p 280.50p 1365
16/09/2011 280.50p 285.00p 278.91p 281.50p 7382
15/09/2011 280.00p 280.50p 276.90p 280.50p 2330
14/09/2011 280.50p 282.00p 270.00p 279.50p 28258
13/09/2011 282.00p 285.80p 278.00p 282.00p 15305
12/09/2011 282.00p 282.00p 278.14p 282.00p 14212
09/09/2011 286.50p 289.74p 286.50p 286.50p 2222
08/09/2011 285.00p 288.00p 285.00p 286.50p 586
07/09/2011 283.50p 287.00p 282.26p 284.50p 3225
06/09/2011 281.00p 285.00p 278.26p 281.50p 11946
05/09/2011 282.75p 287.00p 281.30p 282.00p 12723
02/09/2011 283.00p 283.00p 282.10p 282.75p 4422
01/09/2011 282.75p 287.50p 281.65p 283.00p 12688
31/08/2011 279.50p 285.00p 279.50p 282.25p 10068
30/08/2011 278.00p 280.99p 278.00p 279.00p 178
26/08/2011 275.13p 278.49p 270.00p 274.50p 21926
25/08/2011 274.13p 275.13p 268.80p 275.13p 0
24/08/2011 273.25p 274.20p 268.80p 273.25p 6246
23/08/2011 272.75p 277.99p 268.80p 273.25p 1656
22/08/2011 270.50p 275.50p 270.50p 272.25p 17139
19/08/2011 274.50p 274.50p 268.00p 271.50p 18653
18/08/2011 279.00p 279.00p 273.50p 276.50p 13235
17/08/2011 279.00p 282.65p 279.00p 279.25p 2116
16/08/2011 279.00p 283.00p 276.00p 279.00p 18260
15/08/2011 277.50p 281.20p 277.50p 279.00p 30595
12/08/2011 276.50p 279.30p 274.00p 277.50p 2661
11/08/2011 277.00p 279.30p 273.50p 276.50p 8612
10/08/2011 273.00p 281.00p 273.00p 276.00p 8245
09/08/2011 272.25p 272.89p 267.00p 270.50p 64279
08/08/2011 275.50p 278.80p 273.00p 276.00p 29218

*Close Price adjusted for both dividends and splits