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
19/09/2018 582.08p 587.00p 582.06p 587.00p 2981
18/09/2018 582.00p 584.00p 582.00p 584.00p 5092
17/09/2018 576.04p 581.00p 576.04p 581.00p 498
14/09/2018 578.00p 581.00p 576.00p 581.00p 4853
13/09/2018 578.00p 581.62p 577.00p 577.00p 13012
12/09/2018 564.00p 573.62p 564.00p 573.00p 3343
11/09/2018 566.00p 567.00p 564.06p 567.00p 8374
10/09/2018 574.75p 574.75p 566.42p 574.00p 8605
07/09/2018 569.20p 574.00p 569.20p 574.00p 2000
06/09/2018 574.00p 577.87p 572.00p 572.00p 5017
05/09/2018 578.75p 578.75p 572.12p 578.00p 675
04/09/2018 585.92p 587.38p 585.92p 587.00p 40907
03/09/2018 581.92p 587.50p 580.00p 585.00p 4400
31/08/2018 572.00p 583.50p 572.00p 581.00p 3219
30/08/2018 586.50p 586.50p 576.00p 583.00p 1206
29/08/2018 587.00p 587.00p 578.00p 585.00p 3220
28/08/2018 578.00p 585.00p 566.48p 585.00p 2876
24/08/2018 574.00p 574.00p 568.00p 572.00p 5157
23/08/2018 573.50p 573.50p 569.20p 572.00p 170
22/08/2018 566.00p 576.00p 562.00p 572.00p 7675
21/08/2018 564.00p 576.00p 564.00p 571.00p 6757
20/08/2018 560.00p 562.00p 560.00p 562.00p 4343
17/08/2018 564.00p 576.00p 557.00p 557.00p 5502
16/08/2018 570.75p 570.75p 564.00p 570.00p 1267
15/08/2018 564.00p 576.00p 559.41p 567.00p 9019
14/08/2018 564.00p 570.00p 564.00p 570.00p 1457
13/08/2018 573.37p 573.37p 570.00p 572.00p 1243
10/08/2018 570.00p 574.25p 570.00p 573.00p 3000
09/08/2018 568.00p 572.00p 566.00p 572.00p 2731
08/08/2018 560.00p 570.00p 560.00p 570.00p 13857
07/08/2018 558.00p 561.37p 556.00p 561.00p 1369
06/08/2018 551.60p 559.00p 551.60p 559.00p 1142
03/08/2018 556.00p 557.00p 547.50p 557.00p 9000
02/08/2018 552.50p 554.00p 552.50p 554.00p 173
01/08/2018 552.00p 556.00p 552.00p 554.00p 1264
31/07/2018 546.00p 551.00p 546.00p 551.00p 6300
30/07/2018 544.00p 545.00p 544.00p 545.00p 10788
27/07/2018 544.00p 548.00p 544.00p 546.00p 2849
26/07/2018 541.28p 542.00p 541.28p 542.00p 149
25/07/2018 542.00p 543.00p 536.00p 543.00p 7788
24/07/2018 536.00p 544.00p 536.00p 542.00p 6727
23/07/2018 544.00p 544.00p 528.88p 540.00p 6064
20/07/2018 538.67p 542.00p 537.00p 542.00p 4253
19/07/2018 534.00p 540.00p 534.00p 540.00p 3228
18/07/2018 534.00p 538.00p 534.00p 538.00p 4485
17/07/2018 534.00p 534.00p 529.00p 529.00p 1137
16/07/2018 534.00p 534.00p 524.00p 529.00p 6331
13/07/2018 534.00p 534.00p 528.00p 531.00p 45
12/07/2018 534.00p 534.00p 527.33p 533.00p 5745
11/07/2018 528.00p 530.00p 526.00p 526.00p 2600
10/07/2018 528.00p 530.00p 528.00p 530.00p 2145
09/07/2018 524.00p 525.00p 522.00p 525.00p 1097
06/07/2018 520.00p 524.00p 520.00p 524.00p 4738
05/07/2018 522.67p 528.00p 520.00p 524.00p 8310
04/07/2018 522.00p 525.00p 522.00p 525.00p 6504
03/07/2018 528.00p 528.00p 524.00p 526.00p 1560
02/07/2018 526.00p 533.50p 522.00p 525.00p 7198
29/06/2018 536.68p 536.68p 530.00p 531.00p 3028
28/06/2018 532.75p 535.50p 531.00p 531.00p 5701
27/06/2018 526.00p 534.00p 522.00p 534.00p 43390
26/06/2018 516.00p 521.00p 516.00p 521.00p 10337
25/06/2018 516.00p 521.00p 510.00p 521.00p 8598
22/06/2018 529.00p 529.00p 518.00p 521.00p 39391
21/06/2018 536.00p 536.00p 524.00p 526.00p 4755
20/06/2018 536.00p 540.00p 534.00p 536.00p 1887
19/06/2018 532.50p 535.00p 532.00p 535.00p 2005
18/06/2018 540.00p 546.00p 532.60p 540.00p 16800
15/06/2018 544.08p 552.00p 544.00p 545.00p 52318
14/06/2018 548.14p 555.00p 548.00p 550.00p 5016
13/06/2018 554.00p 559.00p 554.00p 559.00p 2494
12/06/2018 558.00p 560.00p 548.00p 556.00p 5502
11/06/2018 556.10p 556.10p 556.00p 556.00p 622
08/06/2018 560.00p 560.00p 560.00p 560.00p 90
07/06/2018 558.00p 564.00p 558.00p 560.00p 4226
06/06/2018 562.00p 564.00p 555.00p 564.00p 15925
05/06/2018 556.00p 563.00p 554.00p 557.00p 5289
04/06/2018 557.00p 563.00p 557.00p 560.00p 4684
01/06/2018 560.00p 563.00p 560.00p 563.00p 3000
31/05/2018 560.00p 565.84p 560.00p 565.00p 1118
30/05/2018 566.00p 570.00p 566.00p 568.00p 3495
29/05/2018 560.00p 572.00p 560.00p 572.00p 7189
25/05/2018 572.00p 573.50p 564.00p 573.00p 4251
24/05/2018 569.00p 569.00p 560.72p 564.00p 3755
23/05/2018 570.00p 570.00p 559.50p 570.00p 1511
22/05/2018 569.96p 569.96p 566.00p 568.00p 10265
21/05/2018 570.00p 570.00p 568.00p 569.00p 3166
18/05/2018 562.00p 566.00p 562.00p 566.00p 8042
17/05/2018 568.50p 568.50p 564.00p 567.00p 7512
16/05/2018 562.00p 566.50p 562.00p 566.00p 6623
15/05/2018 564.00p 568.00p 556.00p 566.00p 7824
14/05/2018 559.92p 567.00p 559.92p 566.00p 1946
11/05/2018 562.00p 576.00p 561.49p 567.00p 6801
10/05/2018 564.00p 572.50p 563.00p 565.00p 6549
09/05/2018 568.00p 572.00p 562.00p 565.00p 4508
08/05/2018 570.00p 574.00p 569.00p 572.00p 8822
04/05/2018 572.00p 572.56p 572.00p 572.00p 3977
03/05/2018 570.00p 573.00p 568.00p 573.00p 54631
02/05/2018 562.60p 571.12p 562.60p 569.00p 30480
01/05/2018 572.90p 572.90p 564.00p 569.00p 1853
30/04/2018 570.00p 573.00p 566.20p 573.00p 8158
27/04/2018 561.60p 568.00p 561.60p 565.00p 3933
26/04/2018 556.70p 564.00p 556.70p 564.00p 2989
25/04/2018 569.34p 569.34p 564.00p 567.00p 2873
24/04/2018 571.34p 571.34p 566.30p 569.00p 858
23/04/2018 570.00p 570.00p 568.00p 569.00p 6649
20/04/2018 570.00p 571.00p 568.00p 571.00p 6257
19/04/2018 557.00p 572.46p 557.00p 568.00p 2596
18/04/2018 554.67p 562.00p 554.67p 562.00p 484
17/04/2018 554.67p 557.00p 554.67p 557.00p 1613
16/04/2018 555.17p 564.50p 554.00p 558.00p 5067
13/04/2018 564.50p 564.50p 561.00p 561.00p 89
12/04/2018 557.00p 564.00p 557.00p 562.00p 915
11/04/2018 565.00p 565.00p 557.00p 562.00p 7167
10/04/2018 557.00p 564.00p 556.00p 561.00p 16709
09/04/2018 555.17p 564.00p 554.67p 558.00p 2471
06/04/2018 564.00p 566.00p 561.00p 561.00p 826
05/04/2018 555.75p 568.00p 555.75p 562.00p 1562
04/04/2018 564.00p 564.00p 557.00p 559.00p 2169
03/04/2018 558.00p 566.00p 554.00p 562.00p 7384
29/03/2018 562.00p 565.00p 556.00p 563.00p 2245
28/03/2018 556.00p 560.00p 550.00p 560.00p 5035
27/03/2018 564.00p 567.50p 564.00p 566.00p 1571
26/03/2018 567.50p 567.50p 564.00p 564.00p 412
23/03/2018 560.00p 566.00p 560.00p 564.00p 24277
22/03/2018 571.28p 572.00p 566.60p 567.00p 14833
21/03/2018 574.64p 575.00p 574.64p 575.00p 648
20/03/2018 574.96p 577.00p 574.64p 576.00p 2358
19/03/2018 576.00p 577.00p 574.00p 577.00p 958
16/03/2018 580.00p 583.00p 580.00p 583.00p 940
15/03/2018 578.00p 582.00p 574.24p 578.00p 96392
14/03/2018 580.00p 580.00p 573.60p 578.00p 1746
13/03/2018 578.00p 578.80p 576.30p 578.00p 64249
12/03/2018 578.00p 583.00p 578.00p 583.00p 3895
09/03/2018 580.00p 582.33p 576.00p 581.00p 3289
08/03/2018 581.32p 584.00p 581.32p 584.00p 90
07/03/2018 582.00p 588.00p 580.00p 585.00p 4177
06/03/2018 596.00p 596.00p 582.30p 586.00p 7111
05/03/2018 582.00p 583.60p 578.80p 581.00p 30799
02/03/2018 590.00p 595.80p 581.09p 587.00p 19532
01/03/2018 592.00p 595.80p 590.00p 593.00p 170406
28/02/2018 596.00p 596.00p 592.00p 592.00p 6356
27/02/2018 590.00p 596.00p 590.00p 593.00p 2781
26/02/2018 591.90p 595.00p 590.96p 595.00p 7089
23/02/2018 578.00p 589.00p 578.00p 589.00p 376
22/02/2018 589.60p 592.00p 578.56p 585.00p 2485
21/02/2018 588.33p 590.20p 582.96p 586.00p 1356
20/02/2018 582.00p 584.00p 582.00p 584.00p 3258
19/02/2018 586.80p 587.40p 584.64p 586.00p 2927
16/02/2018 582.50p 585.00p 580.00p 585.00p 2440
15/02/2018 580.80p 581.40p 575.33p 581.00p 489
14/02/2018 578.00p 581.40p 578.00p 581.00p 2881
13/02/2018 578.67p 581.98p 578.67p 581.00p 25969
12/02/2018 577.92p 581.88p 571.80p 580.00p 4230
09/02/2018 568.00p 575.00p 562.10p 575.00p 22130
08/02/2018 574.00p 585.88p 570.00p 570.00p 2505
07/02/2018 580.00p 582.00p 574.00p 578.00p 7088
06/02/2018 558.00p 581.00p 556.77p 581.00p 12744
05/02/2018 574.00p 578.00p 565.21p 576.00p 3728
02/02/2018 577.10p 577.10p 574.67p 576.00p 2504
01/02/2018 579.92p 579.92p 577.00p 579.00p 642
31/01/2018 572.00p 579.92p 568.00p 579.00p 11936
30/01/2018 576.00p 582.00p 574.00p 577.00p 6951
29/01/2018 572.00p 583.00p 572.00p 583.00p 7675
26/01/2018 572.67p 578.67p 572.67p 577.00p 7563
25/01/2018 574.00p 574.00p 571.00p 571.00p 1295
24/01/2018 580.00p 580.00p 576.28p 579.00p 75923
23/01/2018 578.00p 578.00p 572.00p 576.00p 39901
22/01/2018 574.00p 574.99p 570.40p 574.00p 7163
19/01/2018 572.00p 574.00p 570.10p 574.00p 16938
18/01/2018 570.00p 572.00p 568.00p 570.00p 13577
17/01/2018 575.00p 575.00p 570.30p 572.00p 32735
16/01/2018 570.00p 575.00p 568.00p 572.00p 18825
15/01/2018 572.00p 574.00p 565.00p 571.00p 4979
12/01/2018 568.00p 571.00p 568.00p 571.00p 82995
11/01/2018 568.00p 572.67p 568.00p 572.00p 1330
10/01/2018 568.00p 569.50p 566.00p 568.00p 30045
09/01/2018 562.00p 569.50p 562.00p 564.00p 11567
08/01/2018 566.00p 568.40p 560.00p 566.00p 15085
05/01/2018 564.00p 564.00p 558.00p 564.00p 10255
04/01/2018 562.00p 562.00p 559.20p 562.00p 32261
03/01/2018 560.00p 560.28p 550.98p 559.00p 11150
02/01/2018 551.80p 556.00p 551.80p 553.00p 29632
29/12/2017 549.00p 553.75p 551.75p 553.75p 0
28/12/2017 549.00p 552.00p 549.00p 551.75p 4277
27/12/2017 553.00p 560.00p 551.50p 555.00p 8616
22/12/2017 560.00p 560.00p 554.00p 557.00p 3736
21/12/2017 553.50p 553.50p 552.00p 553.50p 5389
20/12/2017 553.00p 554.50p 553.00p 554.50p 1839
19/12/2017 553.00p 553.50p 552.00p 553.00p 7076
18/12/2017 550.50p 553.00p 550.50p 551.00p 1519
15/12/2017 544.67p 554.00p 544.67p 554.00p 2531
14/12/2017 553.00p 553.00p 544.59p 553.00p 25603
13/12/2017 552.00p 559.50p 544.59p 555.75p 1940
12/12/2017 543.00p 552.25p 543.00p 552.25p 537
11/12/2017 552.00p 553.00p 541.50p 551.50p 6965
08/12/2017 545.00p 552.25p 551.00p 552.25p 1669
07/12/2017 545.00p 551.00p 545.00p 551.00p 19865
06/12/2017 549.00p 551.25p 541.50p 551.25p 24447
05/12/2017 557.00p 557.00p 545.80p 550.25p 3537
04/12/2017 550.50p 551.00p 547.00p 547.00p 13132

*Close Price adjusted for both dividends and splits