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
05/07/2019 635.00p 647.60p 635.00p 640.00p 3013
04/07/2019 644.75p 652.44p 635.00p 642.50p 10190
03/07/2019 635.00p 647.75p 635.00p 645.00p 11502
02/07/2019 635.00p 640.00p 630.00p 635.00p 4459
01/07/2019 630.00p 635.00p 622.00p 630.00p 41579
28/06/2019 616.50p 624.60p 616.00p 620.00p 2702
27/06/2019 611.00p 620.00p 610.00p 615.00p 5450
26/06/2019 610.10p 615.00p 615.00p 615.00p 0
25/06/2019 610.10p 620.00p 610.10p 615.00p 6484
24/06/2019 620.00p 620.00p 610.10p 615.00p 7770
21/06/2019 615.00p 617.20p 605.00p 615.00p 11101
20/06/2019 603.00p 610.00p 600.50p 610.00p 4617
19/06/2019 600.00p 609.60p 600.00p 605.00p 3904
18/06/2019 593.00p 597.50p 593.00p 597.50p 359
17/06/2019 593.00p 595.00p 593.00p 595.00p 263
14/06/2019 599.60p 599.60p 590.10p 595.00p 2696
13/06/2019 594.20p 599.60p 594.20p 595.00p 4579
12/06/2019 590.00p 590.00p 589.80p 590.00p 2172
11/06/2019 584.00p 585.00p 584.00p 585.00p 614
10/06/2019 584.80p 584.80p 582.50p 582.50p 892
07/06/2019 584.60p 584.60p 579.00p 580.00p 318
06/06/2019 575.00p 585.00p 575.00p 582.50p 9572
05/06/2019 566.00p 574.40p 565.00p 572.50p 2453
04/06/2019 575.00p 575.00p 567.50p 567.50p 872
03/06/2019 575.00p 575.00p 567.50p 567.50p 346
31/05/2019 565.00p 567.50p 565.00p 567.50p 1190
30/05/2019 560.50p 562.50p 560.50p 562.50p 2000
29/05/2019 565.00p 570.00p 565.00p 570.00p 9296
28/05/2019 560.60p 570.00p 560.60p 570.00p 1896
24/05/2019 560.00p 560.00p 560.00p 560.00p 10429
23/05/2019 565.40p 575.00p 560.40p 567.50p 2965
22/05/2019 560.00p 575.00p 560.00p 567.50p 6677
21/05/2019 560.00p 560.00p 555.00p 557.50p 10733
20/05/2019 555.00p 565.00p 550.00p 560.00p 6298
17/05/2019 560.00p 560.30p 555.00p 555.00p 828
16/05/2019 559.98p 562.50p 551.00p 562.50p 1156
15/05/2019 565.00p 565.00p 550.00p 557.50p 2689
14/05/2019 560.00p 563.25p 549.00p 562.50p 6451
13/05/2019 555.00p 559.75p 550.00p 550.00p 6069
10/05/2019 561.50p 565.00p 561.50p 565.00p 2846
09/05/2019 560.00p 560.30p 555.00p 560.00p 16128
08/05/2019 560.00p 565.00p 560.00p 565.00p 1418
07/05/2019 560.00p 570.00p 560.00p 565.00p 1249
03/05/2019 569.97p 575.00p 560.52p 567.50p 996
02/05/2019 565.00p 575.00p 565.00p 567.50p 3076
01/05/2019 571.67p 571.67p 570.00p 570.00p 41
30/04/2019 575.00p 575.00p 560.00p 570.00p 291502
29/04/2019 565.00p 574.00p 565.00p 565.00p 5182
26/04/2019 575.00p 580.00p 570.00p 572.50p 65724
25/04/2019 565.00p 575.00p 565.00p 570.00p 3933
24/04/2019 565.53p 580.00p 565.53p 570.00p 1398
23/04/2019 570.00p 575.00p 560.30p 572.50p 3261
18/04/2019 565.00p 565.00p 560.00p 562.50p 2177
17/04/2019 560.00p 565.00p 555.15p 560.00p 1606
16/04/2019 555.00p 557.50p 555.00p 557.50p 1340
15/04/2019 560.00p 565.00p 555.00p 557.50p 14473
12/04/2019 564.70p 564.70p 555.50p 560.00p 4214
11/04/2019 560.00p 564.00p 555.00p 560.00p 5853
10/04/2019 561.25p 561.25p 550.00p 560.00p 3666
09/04/2019 560.00p 561.25p 560.00p 560.00p 2968
08/04/2019 550.00p 557.50p 550.00p 555.00p 8632
05/04/2019 557.50p 560.00p 553.00p 555.00p 3124
04/04/2019 555.00p 555.00p 550.00p 555.00p 7365
03/04/2019 556.50p 557.50p 556.50p 557.50p 88
02/04/2019 554.00p 560.00p 553.00p 555.00p 89701
01/04/2019 560.00p 560.00p 557.25p 557.50p 4450
29/03/2019 550.00p 557.00p 550.00p 557.00p 7156
28/03/2019 546.00p 548.00p 543.92p 548.00p 2356
27/03/2019 547.50p 547.50p 545.00p 545.00p 602
26/03/2019 542.12p 545.00p 536.00p 545.00p 3878
25/03/2019 548.00p 548.00p 545.00p 545.00p 23629
22/03/2019 542.00p 548.32p 541.50p 546.00p 15467
21/03/2019 540.00p 543.50p 538.00p 540.00p 4816
20/03/2019 532.00p 544.00p 532.00p 540.00p 8321
19/03/2019 534.00p 539.25p 533.54p 539.00p 6318
18/03/2019 536.00p 546.00p 536.00p 539.00p 5898
15/03/2019 538.00p 544.37p 538.00p 540.00p 4644
14/03/2019 541.20p 545.00p 541.20p 545.00p 857
13/03/2019 544.37p 550.00p 541.20p 546.00p 2440
12/03/2019 550.00p 550.00p 542.64p 545.00p 4224
11/03/2019 546.00p 549.92p 544.48p 548.00p 4668
08/03/2019 542.00p 547.92p 540.00p 544.00p 7642
07/03/2019 547.48p 547.48p 544.00p 544.00p 3589
06/03/2019 556.00p 556.00p 548.00p 552.00p 14276
05/03/2019 551.50p 552.00p 548.48p 552.00p 2391
04/03/2019 550.37p 556.00p 546.00p 551.00p 4750
01/03/2019 546.00p 551.00p 546.00p 551.00p 2371
28/02/2019 556.00p 556.00p 552.00p 552.00p 361
27/02/2019 558.00p 558.00p 550.00p 553.00p 7748
26/02/2019 566.00p 566.00p 562.00p 563.00p 1195
25/02/2019 566.00p 571.62p 566.00p 569.00p 10683
22/02/2019 566.00p 572.00p 566.00p 568.00p 1906
21/02/2019 566.00p 569.00p 566.00p 569.00p 7477
20/02/2019 566.00p 570.00p 566.00p 570.00p 900
19/02/2019 574.00p 575.12p 571.00p 571.00p 3456
18/02/2019 574.00p 578.00p 574.00p 578.00p 1200
15/02/2019 572.00p 576.00p 572.00p 576.00p 5799
14/02/2019 572.00p 580.00p 572.00p 580.00p 10911
13/02/2019 574.00p 581.52p 574.00p 578.00p 10661
12/02/2019 572.00p 581.52p 572.00p 578.00p 1528
11/02/2019 577.00p 577.00p 568.00p 577.00p 4047
08/02/2019 571.20p 573.00p 571.20p 573.00p 34
07/02/2019 572.00p 577.00p 572.00p 577.00p 10030
06/02/2019 572.00p 576.00p 572.00p 576.00p 1243
05/02/2019 570.00p 570.00p 563.50p 570.00p 6725
04/02/2019 562.00p 568.00p 562.00p 568.00p 7731
01/02/2019 567.80p 568.00p 564.56p 566.00p 599
31/01/2019 556.00p 564.00p 556.00p 564.00p 3978
30/01/2019 549.00p 556.00p 553.00p 556.00p 0
29/01/2019 549.00p 553.00p 549.00p 553.00p 1811
28/01/2019 544.00p 550.00p 544.00p 548.00p 8940
25/01/2019 545.50p 545.50p 544.00p 545.00p 2921
24/01/2019 544.00p 545.58p 544.00p 545.00p 7480
23/01/2019 542.00p 544.00p 542.00p 544.00p 710
22/01/2019 540.00p 546.00p 536.00p 542.00p 7012
21/01/2019 544.00p 550.00p 544.00p 544.00p 3849
18/01/2019 547.63p 547.63p 547.00p 547.00p 1815
17/01/2019 542.00p 547.00p 542.00p 547.00p 70
16/01/2019 552.00p 552.00p 547.00p 547.00p 109
15/01/2019 554.00p 554.00p 542.00p 548.00p 3061
14/01/2019 550.06p 554.00p 550.06p 552.00p 494
11/01/2019 553.38p 553.38p 551.00p 551.00p 80
10/01/2019 552.25p 553.00p 550.04p 553.00p 657
09/01/2019 547.63p 552.00p 542.10p 552.00p 1485
08/01/2019 549.00p 549.00p 546.00p 546.00p 108
07/01/2019 538.12p 550.74p 536.52p 549.00p 13530
04/01/2019 534.00p 545.00p 534.00p 545.00p 745
03/01/2019 540.00p 545.00p 540.00p 545.00p 11675
02/01/2019 540.00p 540.00p 536.00p 538.00p 10319
31/12/2018 545.87p 546.00p 538.00p 546.00p 8058
28/12/2018 540.00p 544.00p 540.00p 544.00p 6227
27/12/2018 546.75p 546.75p 540.00p 546.00p 4064
24/12/2018 545.50p 545.50p 538.00p 544.00p 10066
21/12/2018 538.00p 546.00p 538.00p 546.00p 1503
20/12/2018 540.00p 544.00p 540.00p 544.00p 5471
19/12/2018 548.00p 553.00p 542.06p 545.00p 2318
18/12/2018 548.00p 549.40p 543.60p 545.00p 3937
17/12/2018 557.28p 561.92p 557.28p 560.00p 1767
14/12/2018 564.88p 562.00p 562.00p 562.00p 0
13/12/2018 564.88p 564.88p 562.00p 562.00p 700
12/12/2018 557.92p 566.44p 557.92p 565.00p 2238
11/12/2018 560.00p 562.00p 560.00p 562.00p 1919
10/12/2018 557.50p 558.00p 553.28p 557.00p 4594
07/12/2018 552.00p 557.00p 552.00p 557.00p 2570
06/12/2018 552.00p 564.80p 552.00p 557.00p 5703
05/12/2018 562.00p 563.00p 561.60p 563.00p 1019
04/12/2018 562.00p 562.00p 560.52p 562.00p 3190
03/12/2018 554.00p 559.80p 554.00p 559.00p 17053
30/11/2018 544.00p 545.00p 544.00p 545.00p 8873
29/11/2018 544.60p 544.60p 542.00p 544.00p 2342
28/11/2018 545.60p 546.00p 540.04p 543.00p 1838
27/11/2018 547.04p 547.04p 542.00p 542.00p 3009
26/11/2018 542.90p 546.00p 541.00p 541.00p 757
23/11/2018 541.52p 541.52p 538.04p 540.00p 4726
22/11/2018 542.90p 546.00p 541.00p 541.00p 1758
21/11/2018 542.90p 542.90p 538.55p 541.00p 1274
20/11/2018 541.00p 541.00p 541.00p 541.00p 1215
19/11/2018 538.00p 542.00p 538.00p 542.00p 2475
16/11/2018 540.00p 542.00p 538.00p 542.00p 1583
15/11/2018 540.55p 544.50p 540.00p 544.00p 6420
14/11/2018 546.00p 546.00p 542.00p 542.00p 45
13/11/2018 541.53p 544.00p 541.53p 544.00p 2726
12/11/2018 544.90p 545.38p 544.51p 545.00p 1194
09/11/2018 544.00p 544.76p 543.02p 544.00p 1413
08/11/2018 544.00p 544.00p 544.00p 544.00p 3931
07/11/2018 550.00p 550.00p 546.00p 546.00p 2476
06/11/2018 544.04p 546.00p 546.00p 546.00p 0
05/11/2018 544.04p 546.00p 544.04p 546.00p 920
02/11/2018 548.14p 550.00p 548.00p 548.00p 27034
01/11/2018 545.53p 548.00p 544.00p 548.00p 671
31/10/2018 541.06p 549.00p 545.00p 549.00p 0
30/10/2018 541.06p 546.28p 541.06p 545.00p 1542
29/10/2018 538.00p 546.28p 538.00p 544.00p 6189
26/10/2018 542.50p 550.00p 542.08p 546.00p 2635
25/10/2018 532.16p 549.00p 532.16p 549.00p 1253
24/10/2018 558.50p 558.50p 555.00p 555.00p 258
23/10/2018 550.00p 555.00p 550.00p 555.00p 1582
22/10/2018 562.13p 563.00p 562.00p 562.00p 2994
19/10/2018 563.00p 563.00p 558.80p 562.00p 2584
18/10/2018 556.00p 561.00p 556.00p 561.00p 580
17/10/2018 559.88p 562.00p 559.88p 562.00p 622
16/10/2018 556.00p 556.00p 556.00p 556.00p 8260
15/10/2018 549.76p 562.00p 549.76p 562.00p 513
12/10/2018 550.26p 558.75p 550.26p 558.00p 2876
11/10/2018 550.00p 556.00p 537.72p 553.00p 11403
10/10/2018 566.00p 574.00p 566.00p 574.00p 9137
09/10/2018 562.00p 572.00p 562.00p 572.00p 8419
08/10/2018 566.00p 572.00p 564.10p 570.00p 6128
05/10/2018 576.00p 578.00p 571.62p 575.00p 6329
04/10/2018 584.00p 594.50p 584.00p 590.00p 7114
03/10/2018 590.00p 597.50p 590.00p 595.00p 1745
02/10/2018 596.00p 596.50p 595.00p 595.00p 4500
01/10/2018 594.00p 597.00p 594.00p 596.00p 17624
28/09/2018 594.00p 595.00p 590.00p 595.00p 3270
27/09/2018 584.48p 590.00p 584.48p 588.00p 1111
26/09/2018 591.50p 591.50p 587.20p 588.00p 860
25/09/2018 583.87p 589.00p 583.87p 589.00p 870
24/09/2018 584.00p 590.00p 584.00p 586.00p 14057
21/09/2018 586.50p 588.00p 586.25p 588.00p 3347
20/09/2018 586.50p 586.50p 584.00p 584.00p 601

*Close Price adjusted for both dividends and splits