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
05/01/2010 178.00p 179.89p 176.50p 179.00p 22024
04/01/2010 178.00p 179.00p 176.05p 178.00p 14751
31/12/2009 178.00p 179.00p 178.00p 178.00p 2082
30/12/2009 178.00p 179.95p 176.50p 178.00p 1794
29/12/2009 176.50p 180.00p 175.00p 178.00p 26665
24/12/2009 176.50p 177.75p 175.05p 176.50p 3624
23/12/2009 174.50p 178.00p 174.50p 176.50p 2000
22/12/2009 172.50p 178.00p 172.50p 174.50p 9512
21/12/2009 171.25p 172.50p 169.00p 172.50p 11670
18/12/2009 171.25p 173.25p 169.00p 171.25p 25901
17/12/2009 171.25p 171.25p 169.00p 171.25p 0
16/12/2009 170.50p 171.25p 169.00p 171.25p 70000
15/12/2009 166.00p 170.50p 166.00p 170.50p 52000
14/12/2009 164.25p 169.00p 164.25p 166.00p 60350
11/12/2009 162.75p 164.25p 161.50p 164.25p 1600
10/12/2009 162.00p 163.00p 161.00p 162.75p 4641
09/12/2009 163.50p 164.39p 161.25p 162.75p 29007
08/12/2009 163.00p 163.89p 161.50p 163.50p 8577
07/12/2009 163.00p 163.00p 161.00p 163.00p 2000
04/12/2009 160.25p 163.87p 160.25p 163.00p 5015
03/12/2009 160.25p 163.50p 156.36p 161.00p 158933
02/12/2009 161.00p 163.40p 160.00p 160.25p 1521
01/12/2009 159.00p 161.00p 159.00p 160.50p 0
30/11/2009 158.50p 160.75p 158.50p 159.00p 0
27/11/2009 163.00p 163.00p 156.00p 158.50p 18000
26/11/2009 164.75p 164.75p 164.06p 164.75p 500
25/11/2009 164.75p 164.75p 160.75p 164.75p 907
24/11/2009 164.75p 164.75p 160.75p 164.75p 2151
23/11/2009 165.75p 165.75p 160.75p 164.75p 10522
20/11/2009 165.75p 165.75p 163.75p 165.75p 11975
19/11/2009 166.00p 166.00p 163.75p 165.75p 264
18/11/2009 167.00p 167.00p 164.00p 166.00p 15655
17/11/2009 168.00p 172.00p 164.00p 167.00p 2672
16/11/2009 168.00p 172.00p 165.70p 168.50p 13175
13/11/2009 168.25p 172.00p 164.00p 168.00p 47444
12/11/2009 167.25p 172.00p 165.50p 168.25p 2746
11/11/2009 167.00p 172.00p 165.25p 167.25p 35887
10/11/2009 166.50p 172.00p 166.50p 167.00p 5000
09/11/2009 166.50p 172.00p 166.50p 166.50p 1551
06/11/2009 166.50p 172.00p 166.50p 166.50p 600
05/11/2009 166.75p 172.00p 166.50p 166.50p 4000
04/11/2009 167.50p 172.00p 167.25p 167.25p 7098
03/11/2009 167.00p 167.00p 165.00p 167.00p 344
02/11/2009 165.50p 167.50p 163.50p 166.00p 26371
30/10/2009 165.50p 168.00p 165.50p 165.50p 13875
29/10/2009 165.00p 168.00p 165.00p 165.00p 5439
28/10/2009 167.00p 168.00p 166.00p 166.00p 5148
27/10/2009 171.00p 168.50p 166.00p 167.00p 13770
26/10/2009 173.00p 173.00p 171.00p 172.00p 100
23/10/2009 174.00p 174.00p 171.00p 173.00p 9562
22/10/2009 174.00p 174.00p 171.00p 174.00p 3273
21/10/2009 174.00p 175.00p 173.00p 174.00p 0
20/10/2009 174.00p 175.00p 173.00p 174.00p 13984
19/10/2009 173.50p 175.00p 173.00p 174.00p 7724
16/10/2009 174.00p 175.00p 173.00p 173.50p 10500
15/10/2009 175.50p 175.50p 173.00p 174.00p 11973
14/10/2009 178.00p 178.00p 165.50p 178.00p 5252
13/10/2009 178.00p 178.00p 165.50p 178.00p 0
12/10/2009 178.00p 178.00p 165.50p 178.00p 4300
09/10/2009 176.00p 178.00p 165.50p 178.00p 7475
08/10/2009 173.50p 176.00p 165.50p 175.00p 304
07/10/2009 172.00p 173.00p 163.00p 173.00p 2034
06/10/2009 170.00p 171.00p 163.00p 171.00p 9655
05/10/2009 170.00p 170.00p 163.00p 170.00p 1145
02/10/2009 170.00p 170.00p 163.00p 170.00p 0
01/10/2009 170.75p 170.75p 163.00p 170.75p 73
30/09/2009 170.25p 170.75p 163.00p 170.75p 10285
29/09/2009 170.00p 170.25p 163.00p 170.25p 3246
28/09/2009 167.50p 169.00p 163.00p 169.00p 2369
25/09/2009 164.75p 168.00p 163.00p 168.00p 28320
24/09/2009 165.50p 165.50p 163.00p 164.75p 2500
23/09/2009 164.00p 165.50p 163.00p 165.25p 845
22/09/2009 161.00p 166.79p 159.60p 164.00p 5880
21/09/2009 159.50p 163.00p 159.50p 160.25p 23

*Close Price adjusted for both dividends and splits