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
19/10/2010 273.00p 276.00p 273.00p 273.00p 4195
18/10/2010 273.00p 276.00p 273.00p 273.00p 2573
15/10/2010 270.50p 281.50p 270.50p 272.50p 679305
14/10/2010 269.25p 272.00p 268.00p 270.50p 4290
13/10/2010 264.50p 271.50p 264.50p 268.25p 19982
12/10/2010 264.75p 267.00p 262.00p 264.50p 15850
11/10/2010 264.50p 267.00p 262.00p 264.75p 11859
08/10/2010 264.00p 267.00p 262.00p 264.50p 14018
07/10/2010 264.00p 266.39p 262.00p 264.00p 975
06/10/2010 263.00p 265.40p 261.00p 264.00p 2750
05/10/2010 260.50p 263.75p 259.00p 261.25p 8563
04/10/2010 260.00p 262.50p 257.26p 260.00p 6117
01/10/2010 259.50p 262.74p 259.50p 260.00p 7073
30/09/2010 257.50p 262.00p 255.26p 259.50p 7907
29/09/2010 257.50p 258.50p 255.26p 257.50p 3344
28/09/2010 257.50p 258.50p 255.00p 257.50p 16001
27/09/2010 257.50p 259.74p 255.26p 257.50p 10131
24/09/2010 256.50p 256.50p 256.50p 256.50p 0
23/09/2010 257.00p 259.00p 256.50p 256.50p 400
22/09/2010 257.50p 258.99p 253.00p 257.00p 26390
21/09/2010 259.00p 259.00p 255.00p 257.50p 10469
20/09/2010 260.00p 261.50p 258.00p 259.00p 7010
17/09/2010 261.00p 261.50p 258.00p 260.00p 8419
16/09/2010 261.00p 261.50p 261.00p 261.00p 0
15/09/2010 263.00p 264.30p 261.50p 261.50p 19166
14/09/2010 263.00p 265.74p 260.26p 263.00p 6333
13/09/2010 260.00p 263.00p 259.26p 263.00p 3714
10/09/2010 259.25p 262.00p 259.25p 259.25p 0
09/09/2010 259.50p 262.00p 258.25p 259.25p 7076
08/09/2010 262.25p 262.25p 258.50p 259.00p 34944
07/09/2010 262.25p 264.65p 260.50p 262.25p 15664
06/09/2010 255.75p 264.65p 253.95p 262.25p 23768
03/09/2010 245.25p 255.50p 245.25p 255.00p 4893
02/09/2010 240.00p 249.75p 240.00p 244.75p 214324
01/09/2010 232.25p 240.00p 232.25p 239.50p 4349
31/08/2010 228.50p 235.00p 228.25p 231.75p 17747
27/08/2010 228.75p 235.50p 226.15p 228.75p 213
26/08/2010 228.25p 235.50p 228.25p 228.75p 8410
25/08/2010 228.75p 235.50p 225.50p 228.25p 29878
24/08/2010 227.75p 235.50p 227.75p 228.75p 9007
23/08/2010 226.50p 235.50p 226.50p 227.75p 12715
20/08/2010 225.25p 226.50p 218.00p 226.50p 25215
19/08/2010 225.25p 226.50p 218.00p 225.25p 7607
18/08/2010 224.25p 226.50p 218.00p 224.25p 4382
17/08/2010 225.00p 227.39p 218.00p 224.25p 2637
16/08/2010 225.00p 227.89p 218.00p 225.00p 1840
13/08/2010 224.50p 227.89p 218.00p 225.00p 4898
12/08/2010 224.50p 227.00p 218.00p 224.50p 1919
11/08/2010 225.00p 227.00p 218.00p 225.00p 2400
10/08/2010 225.00p 225.00p 218.00p 225.00p 5000
09/08/2010 224.50p 227.89p 218.00p 225.00p 6580
06/08/2010 224.50p 227.89p 218.00p 224.50p 30194
05/08/2010 224.50p 227.89p 218.00p 224.50p 3315
04/08/2010 225.00p 227.40p 218.00p 225.00p 9098
03/08/2010 225.00p 227.40p 218.00p 225.00p 2439
02/08/2010 224.50p 226.64p 218.00p 224.50p 17175
30/07/2010 223.25p 223.50p 218.00p 223.25p 21178
29/07/2010 223.00p 225.40p 218.00p 223.25p 10412
28/07/2010 223.00p 225.74p 218.00p 223.00p 1110
27/07/2010 222.50p 225.30p 218.00p 222.50p 10055
26/07/2010 222.50p 225.30p 218.00p 222.50p 7724
23/07/2010 222.00p 225.74p 218.00p 222.50p 493
22/07/2010 220.50p 224.00p 218.00p 220.50p 5530
21/07/2010 220.50p 220.50p 218.00p 220.50p 0
20/07/2010 220.50p 220.50p 218.00p 220.50p 0
19/07/2010 220.50p 220.50p 218.00p 220.50p 15000
16/07/2010 220.50p 220.50p 218.00p 220.50p 0
15/07/2010 220.50p 223.30p 218.00p 220.50p 4702
14/07/2010 219.50p 220.50p 218.00p 220.50p 475
13/07/2010 215.00p 218.00p 215.00p 217.25p 465
12/07/2010 214.00p 218.00p 211.20p 214.50p 1999
09/07/2010 213.00p 218.00p 213.00p 213.75p 230
08/07/2010 213.00p 214.27p 209.00p 213.00p 140
07/07/2010 211.00p 211.50p 209.00p 211.50p 7000
06/07/2010 208.50p 211.00p 208.25p 211.00p 58
05/07/2010 209.25p 209.25p 206.00p 208.50p 1500
02/07/2010 209.25p 209.25p 206.00p 209.25p 2830
01/07/2010 209.50p 209.50p 206.00p 209.25p 3772
30/06/2010 210.50p 210.50p 207.26p 210.50p 1069
29/06/2010 212.25p 213.35p 209.00p 210.50p 1330
28/06/2010 213.00p 213.00p 209.00p 213.00p 0
25/06/2010 211.50p 215.00p 209.00p 212.75p 11501
24/06/2010 212.00p 212.50p 209.00p 212.50p 0
23/06/2010 211.50p 214.30p 209.00p 211.50p 7416
22/06/2010 211.00p 214.30p 209.00p 211.50p 28690
21/06/2010 210.00p 211.00p 208.50p 211.00p 4353
18/06/2010 208.50p 211.00p 205.26p 208.50p 13600
17/06/2010 208.50p 211.00p 208.50p 208.50p 1000
16/06/2010 203.50p 212.00p 203.50p 208.50p 35817
15/06/2010 202.00p 205.00p 197.50p 202.25p 7177
14/06/2010 198.00p 203.00p 197.50p 202.00p 12444
11/06/2010 196.50p 200.00p 196.50p 197.50p 500
10/06/2010 195.50p 197.74p 195.50p 196.50p 30
09/06/2010 197.00p 197.74p 192.00p 195.50p 37202
08/06/2010 200.50p 203.00p 197.50p 200.50p 5224
07/06/2010 200.50p 202.50p 197.50p 200.50p 22
04/06/2010 201.50p 204.50p 197.50p 201.50p 5553
03/06/2010 201.50p 204.50p 197.50p 201.50p 11131
02/06/2010 200.00p 200.00p 197.00p 200.00p 6940
01/06/2010 201.00p 203.40p 197.50p 201.00p 7060
28/05/2010 201.00p 203.50p 197.50p 201.00p 22088
27/05/2010 201.00p 201.00p 197.50p 201.00p 0
26/05/2010 200.00p 201.50p 197.50p 201.00p 2894
25/05/2010 201.50p 201.50p 197.00p 200.00p 7979
24/05/2010 205.00p 205.89p 204.00p 205.00p 20260
21/05/2010 205.00p 207.50p 202.00p 205.00p 17012
20/05/2010 205.00p 207.50p 202.00p 205.00p 21878
19/05/2010 204.25p 206.60p 203.00p 205.00p 35881
18/05/2010 203.50p 206.50p 202.00p 204.25p 2268
17/05/2010 202.50p 205.50p 200.00p 203.00p 11932
14/05/2010 205.50p 207.50p 202.50p 206.50p 16000
13/05/2010 205.00p 209.75p 202.50p 205.50p 33173
12/05/2010 205.00p 207.50p 202.50p 205.00p 5000
11/05/2010 204.00p 206.50p 204.00p 205.00p 15700
10/05/2010 199.50p 208.00p 199.00p 204.00p 27478
07/05/2010 200.00p 202.50p 199.50p 199.50p 12
06/05/2010 203.00p 205.50p 202.00p 203.00p 0
05/05/2010 202.50p 205.50p 199.00p 203.00p 4010
04/05/2010 197.00p 205.50p 196.00p 201.50p 18329
30/04/2010 197.00p 199.40p 195.00p 197.00p 1000
29/04/2010 195.25p 199.50p 193.28p 196.50p 10712
28/04/2010 197.00p 197.40p 194.00p 195.00p 3016
27/04/2010 197.00p 199.72p 195.00p 197.00p 3133
26/04/2010 196.50p 199.40p 194.00p 197.00p 2497
23/04/2010 196.50p 199.00p 195.00p 196.50p 7195
22/04/2010 196.50p 199.00p 195.00p 196.50p 3112
21/04/2010 196.00p 198.00p 195.00p 196.25p 2140
20/04/2010 196.00p 198.79p 193.00p 196.00p 19047
19/04/2010 196.00p 196.50p 195.00p 196.00p 36718
16/04/2010 196.50p 199.00p 194.00p 196.50p 17179
15/04/2010 196.00p 199.69p 194.00p 196.50p 1412
14/04/2010 195.50p 199.00p 192.00p 195.50p 25619
13/04/2010 196.50p 196.50p 195.00p 195.50p 0
12/04/2010 200.00p 204.50p 200.00p 200.00p 2470
09/04/2010 202.00p 204.50p 200.00p 203.00p 3000
08/04/2010 204.00p 204.50p 199.00p 201.50p 21313
07/04/2010 208.50p 209.00p 205.00p 207.50p 16406
06/04/2010 208.00p 208.00p 204.80p 208.00p 7416
01/04/2010 208.00p 220.50p 204.01p 208.00p 12759
31/03/2010 208.00p 220.50p 204.25p 208.00p 7500
30/03/2010 208.00p 220.50p 205.01p 208.00p 14745
29/03/2010 207.50p 220.50p 204.26p 208.00p 22354
26/03/2010 200.00p 213.50p 197.63p 206.50p 15725
25/03/2010 196.00p 200.00p 196.00p 200.00p 0
24/03/2010 194.00p 196.25p 194.00p 196.00p 1322
23/03/2010 191.00p 196.25p 190.76p 194.00p 3884
22/03/2010 190.00p 192.00p 185.00p 191.00p 10967
19/03/2010 187.50p 191.49p 185.00p 190.00p 18325
18/03/2010 187.50p 190.49p 184.05p 187.50p 12800
17/03/2010 186.50p 188.25p 185.00p 187.75p 0
16/03/2010 186.50p 186.50p 183.00p 186.50p 3298
15/03/2010 187.50p 187.50p 185.00p 186.50p 5070
12/03/2010 187.50p 189.89p 185.00p 187.50p 16048
11/03/2010 186.50p 189.89p 183.51p 187.50p 13510
10/03/2010 186.00p 189.00p 185.00p 186.50p 8183
09/03/2010 185.00p 189.00p 184.00p 186.00p 19646
08/03/2010 185.50p 187.00p 181.00p 185.00p 104125
05/03/2010 185.00p 188.00p 182.00p 185.00p 20917
04/03/2010 179.50p 184.00p 178.51p 183.50p 8320
03/03/2010 176.25p 180.00p 176.00p 179.50p 10044
02/03/2010 175.75p 179.39p 172.50p 176.25p 3281
01/03/2010 171.50p 176.50p 171.50p 174.50p 6776
26/02/2010 170.50p 171.50p 168.50p 171.50p 5000
25/02/2010 170.50p 172.50p 168.50p 171.50p 55770
24/02/2010 170.50p 172.00p 169.00p 172.00p 750
23/02/2010 171.00p 172.50p 169.00p 172.50p 1206
22/02/2010 169.50p 172.40p 169.00p 171.00p 3886
19/02/2010 169.25p 169.25p 166.00p 169.25p 3731
18/02/2010 170.25p 170.75p 167.50p 170.75p 42565
17/02/2010 171.50p 172.00p 167.50p 171.75p 11000
16/02/2010 170.75p 171.25p 167.50p 171.25p 0
15/02/2010 169.75p 171.95p 167.50p 170.75p 635
12/02/2010 171.75p 172.25p 167.50p 172.25p 4820
11/02/2010 171.25p 172.25p 167.50p 171.75p 1300
10/02/2010 170.75p 171.99p 167.50p 171.25p 3074
09/02/2010 170.00p 170.75p 167.50p 170.75p 0
08/02/2010 169.50p 170.00p 167.00p 169.50p 0
05/02/2010 169.00p 169.75p 165.00p 169.50p 0
04/02/2010 171.00p 171.50p 169.00p 170.50p 19014
03/02/2010 171.00p 171.50p 170.00p 171.00p 35059
02/02/2010 171.25p 171.25p 170.00p 171.00p 3426
01/02/2010 170.75p 172.25p 170.05p 172.25p 5402
29/01/2010 172.00p 172.50p 170.50p 172.50p 74
28/01/2010 172.50p 176.00p 171.00p 172.50p 10811
27/01/2010 172.00p 176.00p 171.50p 172.50p 20000
26/01/2010 171.50p 176.00p 171.50p 172.75p 57
25/01/2010 175.25p 176.00p 172.05p 174.00p 6000
22/01/2010 179.50p 179.50p 174.00p 176.75p 5897
21/01/2010 182.75p 182.75p 180.00p 180.50p 21041
20/01/2010 182.75p 183.50p 182.05p 182.75p 2078
19/01/2010 183.00p 183.78p 182.00p 183.00p 19779
18/01/2010 183.00p 183.78p 182.00p 183.00p 7600
15/01/2010 183.00p 183.78p 182.00p 183.00p 7250
14/01/2010 183.00p 183.50p 182.00p 183.00p 2730
13/01/2010 183.00p 183.80p 183.00p 183.00p 541
12/01/2010 182.75p 183.50p 182.50p 183.00p 0
11/01/2010 182.00p 183.29p 181.25p 182.75p 13185
08/01/2010 182.00p 182.50p 181.50p 182.00p 0
07/01/2010 181.50p 182.70p 179.00p 182.00p 32918
06/01/2010 179.00p 182.70p 178.00p 181.50p 6500

*Close Price adjusted for both dividends and splits