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
05/08/2011 279.00p 281.89p 278.00p 281.25p 15504
04/08/2011 284.50p 286.95p 284.25p 286.50p 1676
03/08/2011 286.50p 288.00p 281.00p 284.00p 13799
02/08/2011 287.00p 287.00p 285.00p 286.50p 10972
01/08/2011 285.25p 287.80p 285.25p 287.00p 13362
29/07/2011 284.00p 287.19p 282.40p 284.00p 5521
28/07/2011 283.50p 288.00p 282.10p 284.00p 9716
27/07/2011 284.75p 287.35p 283.45p 284.75p 6440
26/07/2011 284.50p 287.30p 284.50p 284.50p 1096
25/07/2011 284.50p 284.50p 282.75p 284.50p 400
22/07/2011 280.00p 287.99p 280.00p 284.50p 5333
21/07/2011 279.50p 282.30p 277.00p 279.50p 12784
20/07/2011 277.00p 279.78p 277.00p 279.00p 3453
19/07/2011 276.75p 279.00p 275.00p 276.75p 6761
18/07/2011 276.75p 279.00p 276.75p 276.75p 15958
15/07/2011 276.75p 279.30p 276.75p 276.75p 4166
14/07/2011 276.75p 278.95p 274.25p 276.75p 0
13/07/2011 274.25p 278.95p 274.25p 276.75p 2356
12/07/2011 276.00p 276.00p 270.15p 273.75p 1800
11/07/2011 280.50p 282.49p 278.50p 279.00p 4457
08/07/2011 281.50p 284.00p 279.50p 281.00p 9759
07/07/2011 281.00p 283.50p 278.60p 281.50p 13731
06/07/2011 281.75p 287.00p 278.00p 281.00p 15014
05/07/2011 282.00p 286.00p 281.75p 281.75p 7793
04/07/2011 267.50p 284.00p 266.00p 282.00p 34729
01/07/2011 265.00p 268.00p 264.40p 266.00p 15660
30/06/2011 264.00p 267.00p 261.70p 264.50p 5176
29/06/2011 264.00p 266.90p 261.00p 264.00p 4660
28/06/2011 264.00p 267.00p 264.00p 264.00p 73
27/06/2011 264.00p 268.00p 260.80p 264.00p 11580
24/06/2011 263.50p 266.86p 260.70p 264.00p 0
23/06/2011 264.00p 266.86p 260.70p 263.50p 7974
22/06/2011 263.75p 268.00p 263.75p 264.00p 6790
21/06/2011 262.75p 267.50p 260.75p 263.75p 9864
20/06/2011 262.50p 265.89p 259.70p 262.50p 3248
17/06/2011 262.50p 265.50p 260.94p 262.50p 10093
16/06/2011 264.00p 267.00p 259.70p 262.00p 7923
15/06/2011 264.00p 267.49p 261.70p 264.00p 12168
14/06/2011 264.00p 264.00p 260.00p 264.00p 3494
13/06/2011 264.25p 267.49p 261.63p 264.00p 12528
10/06/2011 263.75p 267.49p 261.25p 264.25p 760
09/06/2011 263.25p 265.49p 261.05p 263.75p 796
08/06/2011 265.00p 265.00p 261.00p 263.25p 9588
07/06/2011 270.00p 271.89p 269.50p 271.25p 5487
06/06/2011 270.00p 271.00p 268.51p 270.00p 8795
03/06/2011 269.50p 271.75p 267.50p 270.00p 12498
02/06/2011 270.50p 271.00p 268.40p 269.50p 410
01/06/2011 270.50p 274.99p 270.50p 272.00p 90
31/05/2011 270.00p 270.50p 269.00p 270.50p 5859
27/05/2011 269.50p 273.00p 269.50p 269.50p 13020
26/05/2011 269.50p 272.99p 269.50p 269.50p 3632
25/05/2011 269.50p 269.50p 267.00p 269.50p 6575
24/05/2011 269.50p 273.00p 267.00p 269.50p 6756
23/05/2011 268.50p 273.00p 265.35p 269.00p 7994
20/05/2011 267.50p 272.00p 265.20p 269.25p 2146
19/05/2011 266.25p 268.99p 264.10p 267.00p 1300
18/05/2011 265.00p 267.70p 264.05p 266.25p 1991
17/05/2011 265.00p 267.00p 265.00p 265.00p 5097
16/05/2011 265.25p 267.99p 265.00p 265.00p 4120
13/05/2011 266.25p 267.80p 264.00p 265.50p 394
12/05/2011 266.00p 268.00p 265.25p 265.25p 4855
11/05/2011 265.00p 268.00p 265.00p 266.00p 16260
10/05/2011 265.00p 267.40p 262.66p 265.00p 2627
09/05/2011 265.00p 267.00p 262.60p 265.00p 3773
06/05/2011 265.50p 267.00p 262.60p 265.00p 5275
05/05/2011 266.00p 267.40p 263.50p 265.50p 1832
04/05/2011 267.00p 267.00p 265.40p 266.00p 10111
03/05/2011 267.50p 267.50p 264.60p 267.00p 5995
28/04/2011 267.50p 267.50p 264.70p 267.50p 763
27/04/2011 267.50p 271.50p 264.50p 267.50p 0
26/04/2011 268.25p 271.50p 264.50p 267.25p 14815
21/04/2011 268.25p 271.74p 264.88p 268.25p 3726
20/04/2011 268.00p 270.70p 268.00p 268.00p 1900
19/04/2011 268.00p 268.00p 265.00p 268.00p 287
18/04/2011 269.00p 269.00p 266.00p 268.50p 6287
15/04/2011 269.00p 270.70p 269.00p 269.00p 735
14/04/2011 269.00p 270.70p 266.00p 269.00p 9174
13/04/2011 269.50p 269.50p 266.00p 269.50p 5000
12/04/2011 270.75p 272.99p 266.00p 269.50p 7228
11/04/2011 273.00p 273.00p 272.50p 272.50p 1100
08/04/2011 269.00p 275.00p 266.00p 273.00p 3741
07/04/2011 267.00p 270.00p 267.00p 269.00p 944
06/04/2011 262.50p 269.00p 259.52p 266.75p 18062
05/04/2011 262.25p 266.00p 261.00p 262.50p 13014
04/04/2011 262.50p 262.50p 259.52p 262.50p 4022
01/04/2011 260.50p 262.00p 259.00p 262.00p 2609
31/03/2011 260.50p 263.99p 260.50p 260.50p 1500
30/03/2011 256.75p 264.00p 256.75p 260.50p 2653
29/03/2011 256.25p 256.25p 255.00p 256.25p 4771
28/03/2011 256.00p 258.00p 254.51p 256.25p 2659
25/03/2011 255.50p 257.50p 255.50p 256.00p 6000
24/03/2011 253.50p 257.00p 252.50p 255.00p 4139
23/03/2011 253.50p 256.00p 251.50p 253.50p 10132
22/03/2011 253.00p 256.00p 253.00p 253.50p 3477
21/03/2011 248.00p 255.00p 248.00p 253.00p 4177
18/03/2011 247.00p 249.99p 247.00p 248.00p 1734
17/03/2011 243.50p 247.00p 234.00p 247.00p 0
16/03/2011 243.00p 246.00p 234.00p 234.00p 3881
15/03/2011 242.00p 243.89p 241.00p 242.00p 13169
14/03/2011 242.00p 245.62p 242.00p 245.62p 7682
11/03/2011 246.50p 246.50p 242.50p 243.00p 13400
10/03/2011 247.50p 247.50p 245.50p 247.50p 1725
09/03/2011 245.00p 248.50p 243.50p 248.50p 0
08/03/2011 244.00p 246.99p 243.50p 245.00p 4201
07/03/2011 243.75p 246.00p 243.75p 243.75p 3345
04/03/2011 244.00p 244.50p 242.51p 244.50p 3049
03/03/2011 243.50p 245.20p 243.50p 243.50p 1929
02/03/2011 243.50p 245.25p 243.50p 243.50p 2104
01/03/2011 241.25p 243.50p 240.01p 243.50p 53913
28/02/2011 241.50p 242.00p 241.25p 241.25p 4113
25/02/2011 237.00p 241.50p 241.00p 241.50p 115
24/02/2011 238.00p 239.95p 234.00p 238.50p 2731
23/02/2011 241.75p 240.50p 238.50p 240.50p 165
22/02/2011 242.50p 244.00p 238.00p 240.75p 70171
21/02/2011 245.00p 247.10p 242.00p 245.00p 9012
18/02/2011 245.00p 247.40p 242.01p 245.00p 7707
17/02/2011 244.00p 247.40p 242.25p 245.00p 293
16/02/2011 242.50p 244.60p 243.00p 243.00p 691
15/02/2011 243.00p 246.20p 239.12p 242.00p 31848
14/02/2011 236.50p 246.50p 235.12p 243.00p 15008
11/02/2011 232.00p 237.50p 232.00p 235.00p 34595
10/02/2011 240.50p 241.00p 232.00p 235.50p 10142
09/02/2011 249.00p 249.00p 242.00p 245.00p 12930
08/02/2011 250.00p 251.25p 248.00p 251.25p 18244
07/02/2011 254.00p 254.50p 251.00p 254.50p 8088
04/02/2011 254.00p 256.90p 254.00p 256.00p 4416
03/02/2011 254.00p 256.00p 254.00p 256.00p 6843
02/02/2011 254.00p 258.63p 254.00p 256.00p 6520
01/02/2011 258.50p 259.25p 253.75p 256.50p 10013
31/01/2011 259.25p 261.50p 255.50p 258.50p 18047
28/01/2011 261.00p 263.40p 261.00p 261.00p 2000
27/01/2011 260.25p 261.50p 257.63p 261.00p 193
26/01/2011 259.50p 261.90p 257.50p 260.00p 6343
25/01/2011 259.50p 261.90p 257.00p 259.50p 6094
24/01/2011 258.25p 262.00p 256.63p 259.50p 9169
21/01/2011 260.00p 261.50p 256.50p 259.75p 3180
20/01/2011 272.00p 272.00p 260.00p 262.50p 15464
19/01/2011 277.50p 277.50p 270.00p 273.00p 27957
18/01/2011 279.50p 279.65p 275.50p 278.00p 2846
17/01/2011 279.99p 279.99p 279.50p 279.50p 1951
14/01/2011 280.25p 280.75p 278.00p 280.75p 13676
13/01/2011 285.00p 285.00p 282.00p 283.50p 15570
12/01/2011 282.12p 285.49p 282.00p 284.00p 66243
11/01/2011 285.60p 285.60p 283.04p 284.00p 5344
10/01/2011 282.75p 288.50p 282.50p 284.00p 3898
07/01/2011 282.75p 284.55p 282.50p 282.75p 42
06/01/2011 279.25p 285.00p 279.03p 282.75p 8149
05/01/2011 276.75p 281.00p 275.35p 279.25p 10203
04/01/2011 275.00p 284.75p 275.00p 284.75p 5042
31/12/2010 276.50p 277.87p 276.50p 276.50p 730
30/12/2010 276.50p 277.90p 273.00p 276.50p 1560
29/12/2010 274.50p 275.00p 272.50p 274.50p 4950
24/12/2010 274.50p 274.50p 272.50p 274.50p 0
23/12/2010 273.75p 274.50p 272.50p 274.50p 25847
22/12/2010 272.50p 274.50p 272.00p 273.75p 18505
21/12/2010 272.50p 274.49p 272.50p 272.50p 2941
20/12/2010 272.00p 273.00p 271.00p 272.00p 5057
17/12/2010 272.50p 272.50p 270.50p 272.00p 15000
16/12/2010 272.50p 274.49p 272.50p 272.50p 363
15/12/2010 272.50p 274.49p 272.50p 272.50p 850
14/12/2010 271.50p 276.00p 269.50p 272.50p 34250
13/12/2010 271.00p 273.00p 271.00p 271.50p 2915
10/12/2010 271.00p 273.53p 268.00p 271.00p 26717
09/12/2010 271.00p 273.53p 268.00p 271.00p 25243
08/12/2010 272.25p 273.97p 268.01p 271.00p 9095
07/12/2010 271.50p 273.97p 271.00p 272.50p 16137
06/12/2010 271.50p 272.99p 269.26p 271.50p 15074
03/12/2010 271.50p 272.99p 270.00p 271.50p 1247
02/12/2010 270.00p 273.00p 268.26p 271.50p 2293
01/12/2010 268.50p 269.00p 267.00p 269.00p 21831
30/11/2010 261.50p 268.50p 259.00p 268.50p 16357
29/11/2010 259.50p 263.89p 259.00p 261.50p 16844
26/11/2010 261.00p 261.00p 256.00p 259.50p 2172
25/11/2010 261.00p 263.60p 259.00p 261.00p 2808
24/11/2010 262.00p 263.00p 259.00p 261.00p 11351
23/11/2010 265.25p 266.90p 259.00p 262.00p 4059
22/11/2010 266.00p 268.00p 263.00p 266.00p 18357
19/11/2010 266.00p 268.75p 265.75p 266.00p 2627
18/11/2010 265.25p 267.00p 265.25p 266.00p 0
17/11/2010 272.50p 272.50p 262.50p 265.25p 19825
16/11/2010 273.50p 275.00p 272.50p 272.50p 6086
15/11/2010 274.25p 275.38p 273.00p 274.25p 1516
12/11/2010 276.50p 276.50p 272.00p 274.25p 14300
11/11/2010 278.00p 280.00p 276.00p 278.00p 12094
10/11/2010 277.50p 280.00p 276.00p 278.00p 21000
09/11/2010 277.00p 280.00p 274.20p 277.50p 6591
08/11/2010 277.00p 279.40p 274.25p 277.00p 5806
05/11/2010 277.00p 279.40p 274.25p 277.00p 9986
04/11/2010 274.75p 279.49p 274.75p 276.50p 2424
03/11/2010 274.75p 277.00p 272.00p 274.75p 14895
02/11/2010 274.75p 277.00p 272.00p 274.75p 14633
01/11/2010 273.50p 277.00p 272.40p 274.75p 6904
29/10/2010 274.00p 276.00p 272.00p 273.50p 15433
28/10/2010 275.00p 276.00p 272.00p 274.00p 17103
27/10/2010 275.50p 276.89p 274.00p 275.00p 16830
26/10/2010 275.50p 276.00p 274.00p 275.50p 7279
25/10/2010 275.50p 276.59p 274.00p 275.50p 22317
22/10/2010 274.50p 276.59p 272.25p 275.50p 40841
21/10/2010 273.00p 276.00p 271.25p 273.50p 16561
20/10/2010 273.00p 276.00p 272.00p 273.00p 42781

*Close Price adjusted for both dividends and splits