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
01/12/2017 549.00p 552.25p 546.00p 552.25p 2147
30/11/2017 550.00p 551.00p 548.00p 550.00p 22062
29/11/2017 554.00p 554.00p 548.00p 551.75p 11959
28/11/2017 553.00p 561.50p 553.00p 558.00p 9096
27/11/2017 554.00p 559.00p 545.00p 552.00p 2155
24/11/2017 558.00p 560.00p 554.30p 558.00p 15440
23/11/2017 560.00p 560.00p 555.75p 559.00p 802
22/11/2017 559.00p 561.50p 559.00p 561.50p 3511
21/11/2017 557.50p 560.00p 554.00p 559.00p 3189
20/11/2017 557.00p 561.50p 554.97p 558.50p 18682
17/11/2017 556.00p 560.40p 553.20p 560.00p 16404
16/11/2017 548.00p 554.58p 548.00p 554.00p 13457
15/11/2017 550.00p 554.00p 547.10p 552.50p 5228
14/11/2017 555.00p 560.00p 551.50p 556.00p 41499
13/11/2017 557.50p 560.00p 552.61p 559.50p 16160
10/11/2017 552.00p 554.50p 548.00p 554.00p 31789
09/11/2017 553.00p 564.00p 551.00p 557.00p 34084
08/11/2017 558.00p 558.00p 547.67p 557.00p 2972
07/11/2017 552.00p 559.80p 549.67p 558.50p 9407
06/11/2017 551.50p 560.00p 556.00p 560.00p 4360
03/11/2017 551.50p 554.62p 551.50p 551.75p 4190
02/11/2017 549.00p 557.00p 545.26p 554.25p 20561
01/11/2017 547.00p 549.50p 546.56p 548.00p 9189
31/10/2017 545.00p 552.75p 545.00p 550.75p 22757
30/10/2017 550.00p 551.50p 546.00p 551.50p 10424
27/10/2017 550.00p 550.00p 541.00p 549.75p 73236
26/10/2017 547.00p 545.60p 541.00p 545.50p 8607
25/10/2017 547.00p 547.50p 542.00p 546.00p 43982
24/10/2017 545.00p 546.00p 545.00p 546.00p 25500
23/10/2017 542.00p 545.00p 536.11p 541.75p 7975
20/10/2017 543.00p 543.25p 535.50p 543.25p 5485
19/10/2017 540.00p 547.20p 538.00p 540.00p 136074
18/10/2017 552.00p 552.00p 541.77p 543.25p 17133
17/10/2017 547.00p 550.25p 540.50p 550.25p 7393
16/10/2017 547.00p 547.50p 542.06p 547.50p 205644
13/10/2017 544.00p 545.00p 544.00p 544.50p 21489
12/10/2017 542.00p 546.75p 545.75p 546.75p 9886
11/10/2017 542.00p 545.75p 542.00p 545.75p 17063
10/10/2017 538.00p 544.50p 538.00p 544.50p 2920
09/10/2017 536.00p 536.00p 536.00p 536.00p 21902
06/10/2017 536.00p 544.75p 536.00p 544.75p 1000
05/10/2017 533.00p 538.00p 533.00p 537.75p 10685
04/10/2017 529.00p 530.50p 529.00p 530.00p 50712
03/10/2017 536.50p 536.50p 526.00p 533.50p 327
02/10/2017 528.00p 535.00p 528.00p 535.00p 3777
29/09/2017 523.00p 527.00p 523.00p 527.00p 14042
28/09/2017 520.50p 521.50p 520.50p 521.50p 78
27/09/2017 520.50p 520.50p 520.00p 520.50p 18914
26/09/2017 520.50p 521.50p 518.75p 518.75p 10500
25/09/2017 521.50p 521.50p 521.50p 521.50p 5365
22/09/2017 518.00p 522.75p 522.50p 522.75p 3742
21/09/2017 518.00p 522.50p 522.50p 522.50p 3573
20/09/2017 518.00p 522.50p 518.00p 522.50p 111
19/09/2017 525.00p 525.25p 522.50p 522.50p 2926
18/09/2017 525.00p 525.25p 518.25p 525.25p 3754
15/09/2017 525.00p 527.50p 518.25p 518.25p 1607
14/09/2017 525.00p 527.50p 521.00p 527.50p 12040
13/09/2017 523.50p 524.75p 523.50p 524.75p 344
12/09/2017 525.00p 526.50p 524.75p 524.75p 2128
11/09/2017 525.00p 527.00p 525.00p 526.50p 9031
08/09/2017 528.00p 528.00p 524.00p 524.00p 88537
07/09/2017 524.50p 529.00p 524.50p 528.50p 7441
06/09/2017 529.00p 529.00p 523.50p 527.00p 9061
05/09/2017 528.00p 528.00p 525.75p 525.75p 2444
04/09/2017 529.00p 529.00p 527.50p 527.50p 3407
01/09/2017 529.00p 529.00p 529.00p 529.00p 5000
31/08/2017 531.00p 531.00p 530.50p 530.50p 2015
30/08/2017 530.00p 530.00p 528.00p 528.00p 40000
29/08/2017 524.00p 531.00p 524.00p 530.50p 5494
25/08/2017 522.00p 523.50p 522.00p 523.50p 2643
24/08/2017 522.00p 522.00p 521.00p 522.00p 57500
23/08/2017 520.50p 520.50p 520.50p 520.50p 35000
22/08/2017 521.50p 523.50p 519.00p 523.50p 11010
21/08/2017 520.00p 520.00p 517.00p 517.00p 878
18/08/2017 515.00p 518.50p 515.00p 517.00p 52566
17/08/2017 517.50p 520.50p 520.00p 520.50p 2165
16/08/2017 517.50p 520.00p 517.50p 520.00p 5015
15/08/2017 514.00p 520.75p 514.00p 520.75p 42
14/08/2017 518.50p 518.50p 512.00p 515.00p 6899
11/08/2017 512.50p 516.00p 512.50p 514.75p 4198
10/08/2017 516.00p 516.00p 512.00p 514.00p 26485
09/08/2017 515.00p 518.50p 518.25p 518.25p 3586
08/08/2017 515.00p 519.50p 515.00p 518.50p 6655
07/08/2017 515.00p 515.50p 513.00p 513.00p 19895
04/08/2017 516.00p 516.00p 514.00p 514.00p 7200
03/08/2017 516.00p 516.00p 514.50p 514.50p 7026
02/08/2017 517.50p 515.50p 515.00p 515.00p 0
01/08/2017 517.50p 515.50p 515.25p 515.50p 8363
31/07/2017 517.50p 517.25p 515.25p 515.25p 10614
28/07/2017 517.50p 517.75p 517.25p 517.25p 4293
27/07/2017 517.50p 519.00p 517.75p 517.75p 6966
26/07/2017 517.50p 523.25p 519.00p 519.00p 3861
25/07/2017 517.50p 523.25p 519.25p 523.25p 1452
24/07/2017 517.50p 520.00p 517.50p 519.25p 25234
21/07/2017 518.50p 522.50p 522.25p 522.50p 12415
20/07/2017 518.50p 522.25p 518.75p 522.25p 2200
19/07/2017 518.50p 518.75p 515.75p 518.75p 4814
18/07/2017 518.50p 518.50p 515.75p 515.75p 14575
17/07/2017 521.00p 520.00p 518.00p 518.00p 360
14/07/2017 521.00p 521.00p 520.00p 520.00p 1579
13/07/2017 521.00p 521.00p 520.25p 521.00p 1523
12/07/2017 521.00p 521.00p 520.25p 520.25p 15000
11/07/2017 518.00p 520.00p 518.25p 518.25p 11921
10/07/2017 518.00p 520.00p 518.00p 520.00p 285
07/07/2017 519.00p 520.50p 518.50p 520.50p 369
06/07/2017 519.00p 519.00p 518.50p 518.50p 220
05/07/2017 520.00p 520.00p 519.25p 519.25p 2852
04/07/2017 520.00p 523.50p 520.00p 523.50p 6604
03/07/2017 520.00p 520.00p 520.00p 520.00p 15000
30/06/2017 519.50p 519.00p 517.50p 519.00p 13564
29/06/2017 519.50p 519.50p 517.50p 517.50p 12535
28/06/2017 530.00p 530.00p 518.00p 519.50p 30897
27/06/2017 529.50p 529.50p 526.00p 526.00p 5000
26/06/2017 533.50p 533.50p 532.00p 532.00p 22000
23/06/2017 533.00p 534.00p 533.00p 534.00p 1149
22/06/2017 532.00p 534.00p 533.00p 533.00p 0
21/06/2017 532.00p 534.00p 533.50p 534.00p 0
20/06/2017 532.00p 535.00p 533.50p 533.50p 0
19/06/2017 532.00p 540.00p 532.00p 535.00p 10408
16/06/2017 523.81p 527.96p 523.81p 526.25p 2914
15/06/2017 524.00p 527.75p 520.50p 527.75p 9774
14/06/2017 518.75p 530.60p 518.75p 528.75p 1899
13/06/2017 525.00p 530.00p 522.00p 526.00p 18155
12/06/2017 522.00p 524.00p 517.50p 524.00p 12767
09/06/2017 520.00p 521.62p 517.25p 517.25p 65818
08/06/2017 514.50p 518.50p 511.00p 518.50p 3461
07/06/2017 517.82p 517.82p 512.00p 513.75p 1345
06/06/2017 519.50p 519.50p 511.00p 517.75p 25676
05/06/2017 516.00p 521.41p 513.94p 514.00p 44977
02/06/2017 512.68p 520.13p 512.68p 519.25p 3426
01/06/2017 513.75p 516.25p 513.75p 516.25p 1082
31/05/2017 529.00p 531.89p 522.00p 525.00p 34349
30/05/2017 527.00p 529.89p 521.00p 527.50p 29108
26/05/2017 525.00p 528.50p 516.00p 527.00p 19067
25/05/2017 518.00p 519.00p 512.72p 519.00p 7996
24/05/2017 515.50p 516.00p 510.62p 515.75p 47009
23/05/2017 509.00p 510.00p 502.25p 507.75p 54631
22/05/2017 506.00p 509.00p 500.90p 505.50p 50761
19/05/2017 495.25p 505.25p 495.25p 505.25p 17198
18/05/2017 503.00p 504.50p 496.75p 496.75p 5209
17/05/2017 506.00p 507.00p 504.49p 505.00p 23299
16/05/2017 510.00p 511.50p 507.00p 511.50p 4319
15/05/2017 507.08p 512.62p 507.08p 510.75p 2003
12/05/2017 507.00p 511.50p 506.00p 511.50p 5833
11/05/2017 507.15p 515.00p 507.15p 511.75p 1809
10/05/2017 516.38p 516.38p 508.65p 512.00p 1376
09/05/2017 513.00p 519.00p 510.09p 511.75p 3289
08/05/2017 508.00p 517.25p 508.00p 517.25p 9356
05/05/2017 515.00p 515.00p 510.08p 514.75p 1502
04/05/2017 512.00p 518.67p 512.00p 515.75p 6894
03/05/2017 515.00p 517.00p 506.90p 516.25p 9846
02/05/2017 524.50p 524.50p 508.00p 518.75p 13332
28/04/2017 516.40p 516.40p 516.00p 516.00p 96
27/04/2017 516.00p 521.00p 508.00p 516.50p 40541
26/04/2017 520.00p 522.25p 518.00p 521.75p 7850
25/04/2017 516.00p 525.00p 516.00p 525.00p 13191
24/04/2017 524.00p 529.76p 514.00p 521.25p 12444
21/04/2017 524.50p 524.50p 513.00p 522.75p 14092
20/04/2017 512.00p 524.00p 511.00p 517.50p 5271
19/04/2017 515.50p 518.00p 512.97p 516.25p 7367
18/04/2017 525.50p 538.00p 520.00p 526.75p 18039
13/04/2017 530.50p 538.00p 530.50p 538.00p 1147
12/04/2017 530.50p 539.00p 530.00p 535.00p 5393
11/04/2017 530.00p 539.00p 530.00p 531.00p 40270
10/04/2017 535.00p 535.00p 527.50p 534.00p 24491
07/04/2017 525.00p 534.50p 525.00p 534.50p 9024
06/04/2017 527.50p 529.10p 520.80p 528.75p 6673
05/04/2017 522.00p 528.50p 522.00p 528.50p 27694
04/04/2017 524.00p 526.00p 520.44p 526.00p 7519
03/04/2017 520.50p 525.00p 514.50p 525.00p 8990
31/03/2017 516.00p 520.00p 509.00p 520.00p 42974
30/03/2017 516.00p 519.00p 511.00p 517.00p 7793
29/03/2017 514.00p 515.25p 507.00p 515.25p 24016
28/03/2017 508.00p 513.00p 507.00p 513.00p 7044
27/03/2017 503.00p 510.40p 501.00p 509.50p 25663
24/03/2017 505.00p 509.00p 502.00p 509.00p 6198
23/03/2017 500.00p 507.77p 500.00p 506.00p 5837
22/03/2017 500.00p 506.50p 498.00p 506.50p 22415
21/03/2017 506.00p 507.60p 503.50p 505.00p 88476
20/03/2017 506.00p 513.09p 502.00p 509.00p 134107
17/03/2017 506.00p 507.00p 506.00p 507.00p 1276
16/03/2017 500.50p 508.55p 500.00p 504.25p 39205
15/03/2017 500.00p 504.00p 500.00p 502.00p 124921
14/03/2017 506.90p 506.90p 500.00p 504.25p 44493
13/03/2017 503.20p 505.50p 502.00p 502.75p 4259
10/03/2017 500.50p 509.50p 500.50p 505.50p 9242
09/03/2017 504.00p 508.94p 500.00p 504.75p 6630
08/03/2017 505.00p 513.00p 505.00p 509.75p 5747
07/03/2017 509.50p 510.75p 507.00p 510.75p 3211
06/03/2017 508.00p 514.00p 505.00p 507.75p 3580
03/03/2017 514.00p 514.00p 508.50p 508.50p 41709
02/03/2017 514.00p 514.00p 503.00p 513.00p 10880
01/03/2017 509.00p 513.00p 502.50p 508.50p 3239
28/02/2017 500.00p 510.00p 500.00p 510.00p 15104
27/02/2017 501.00p 510.00p 500.50p 509.50p 8777
24/02/2017 505.50p 508.25p 505.50p 508.25p 396
23/02/2017 503.50p 510.00p 503.50p 507.25p 1143
22/02/2017 509.00p 513.00p 506.75p 511.00p 12763
21/02/2017 507.00p 508.25p 500.50p 508.25p 20446
20/02/2017 503.00p 510.00p 500.70p 508.00p 3512

*Close Price adjusted for both dividends and splits