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
22/07/2015 402.75p 407.75p 396.36p 403.00p 11021
21/07/2015 415.00p 415.00p 398.17p 406.50p 1792
20/07/2015 398.00p 413.50p 395.12p 407.00p 94606
17/07/2015 404.00p 423.00p 402.00p 404.50p 7157
16/07/2015 402.00p 423.00p 402.00p 402.00p 7804
15/07/2015 405.00p 414.13p 405.00p 410.13p 5548
14/07/2015 405.00p 415.00p 404.71p 405.00p 11228
13/07/2015 405.00p 416.70p 405.00p 405.00p 2240
10/07/2015 416.05p 422.00p 407.55p 413.50p 2481
09/07/2015 400.00p 417.01p 400.00p 412.62p 11188
08/07/2015 407.00p 407.50p 388.11p 406.75p 15536
07/07/2015 400.00p 412.65p 387.50p 400.00p 14368
06/07/2015 403.95p 412.65p 402.65p 410.13p 8173
03/07/2015 412.00p 421.00p 412.00p 412.00p 2732
02/07/2015 419.00p 419.00p 413.00p 414.62p 9549
01/07/2015 417.00p 417.00p 400.06p 417.00p 5746
30/06/2015 400.00p 410.10p 397.50p 400.00p 3677
29/06/2015 393.50p 407.25p 393.50p 407.25p 2140
26/06/2015 402.50p 410.00p 402.50p 410.00p 1952
25/06/2015 419.50p 419.50p 405.64p 407.75p 4654
24/06/2015 416.83p 419.75p 410.49p 414.87p 1984
23/06/2015 411.00p 419.50p 405.25p 419.50p 6571
22/06/2015 417.25p 417.25p 405.25p 415.00p 8491
19/06/2015 410.00p 415.00p 405.49p 415.00p 5012
18/06/2015 418.50p 418.75p 405.25p 418.50p 5007
17/06/2015 417.75p 419.00p 406.47p 419.00p 32613
16/06/2015 405.75p 413.00p 405.75p 410.75p 11937
15/06/2015 415.25p 424.75p 411.25p 413.00p 26655
12/06/2015 420.00p 425.00p 416.71p 422.50p 9998
11/06/2015 422.00p 425.00p 417.50p 425.00p 19054
10/06/2015 417.00p 425.00p 417.00p 417.00p 6562
09/06/2015 420.00p 425.00p 414.99p 425.00p 42382
08/06/2015 425.00p 425.00p 415.14p 420.00p 6559
05/06/2015 417.00p 425.00p 414.52p 425.00p 24705
04/06/2015 419.75p 419.75p 416.00p 416.00p 4581
03/06/2015 428.25p 434.00p 427.29p 430.00p 11604
02/06/2015 426.00p 430.00p 424.00p 430.00p 19801
01/06/2015 421.00p 430.00p 418.00p 430.00p 19929
29/05/2015 418.50p 425.00p 413.01p 425.00p 26444
28/05/2015 419.75p 419.75p 413.00p 418.00p 14805
27/05/2015 420.00p 424.75p 415.25p 418.87p 13147
26/05/2015 427.25p 427.25p 415.37p 427.00p 13764
22/05/2015 424.63p 428.50p 420.50p 426.75p 12241
21/05/2015 421.50p 425.00p 420.00p 422.63p 49117
20/05/2015 421.00p 425.00p 418.11p 425.00p 14525
19/05/2015 424.75p 425.00p 418.08p 425.00p 33231
18/05/2015 417.75p 425.00p 412.00p 425.00p 35493
15/05/2015 412.25p 421.00p 411.94p 418.00p 41288
14/05/2015 420.25p 425.00p 399.25p 416.50p 80777
13/05/2015 424.75p 428.00p 420.00p 428.00p 20372
12/05/2015 440.25p 446.00p 423.52p 425.00p 22848
11/05/2015 448.30p 451.75p 445.50p 445.50p 1973
08/05/2015 442.00p 448.30p 440.36p 443.50p 8784
07/05/2015 448.25p 449.75p 440.00p 440.00p 24048
06/05/2015 455.25p 462.00p 453.00p 462.00p 5480
05/05/2015 452.25p 460.00p 447.75p 460.00p 13806
01/05/2015 449.25p 454.00p 449.25p 454.00p 5578
30/04/2015 445.00p 451.00p 445.00p 451.00p 9751
29/04/2015 455.00p 460.05p 445.00p 445.00p 22178
28/04/2015 470.25p 475.40p 460.75p 460.75p 27347
27/04/2015 474.25p 480.00p 468.00p 480.00p 26382
24/04/2015 475.00p 482.50p 470.38p 482.50p 7037
23/04/2015 481.50p 483.00p 475.09p 479.00p 3999
22/04/2015 475.00p 489.75p 475.00p 489.00p 8008
21/04/2015 480.25p 483.75p 472.50p 482.50p 7117
20/04/2015 472.75p 480.00p 472.75p 477.50p 11789
17/04/2015 483.25p 485.00p 481.97p 485.00p 15305
16/04/2015 486.00p 489.87p 484.75p 486.00p 16290
15/04/2015 478.25p 486.00p 478.25p 486.00p 11902
14/04/2015 475.25p 485.00p 473.50p 485.00p 15702
13/04/2015 473.65p 482.12p 473.25p 477.25p 14126
10/04/2015 481.50p 488.00p 473.13p 473.25p 13063
09/04/2015 480.00p 482.46p 473.25p 480.00p 16022
08/04/2015 480.75p 480.75p 471.82p 478.75p 13154
07/04/2015 472.25p 475.00p 465.25p 475.00p 14310
02/04/2015 470.00p 471.00p 465.00p 471.00p 48463
01/04/2015 466.75p 469.00p 458.25p 469.00p 31954
31/03/2015 455.25p 464.75p 451.00p 462.25p 9401
30/03/2015 464.75p 464.75p 457.00p 461.00p 21467
27/03/2015 456.00p 464.75p 452.75p 460.00p 15178
26/03/2015 455.41p 463.50p 455.32p 461.00p 6891
25/03/2015 461.26p 467.00p 459.78p 463.50p 24805
24/03/2015 463.50p 467.00p 456.97p 467.00p 12073
23/03/2015 469.75p 469.75p 455.00p 462.50p 31654
20/03/2015 462.50p 462.50p 457.63p 462.50p 18223
19/03/2015 455.25p 465.00p 454.96p 465.00p 61373
18/03/2015 457.00p 460.00p 451.00p 460.00p 24161
17/03/2015 452.00p 455.73p 451.29p 452.00p 16800
16/03/2015 455.75p 456.00p 450.00p 452.00p 12595
13/03/2015 460.00p 460.00p 454.25p 455.00p 12362
12/03/2015 451.75p 457.30p 451.50p 455.00p 32162
11/03/2015 450.50p 457.75p 450.50p 457.25p 9511
10/03/2015 456.25p 457.18p 450.00p 450.00p 6541
09/03/2015 460.00p 463.28p 456.11p 461.25p 9162
06/03/2015 458.00p 465.00p 452.99p 464.50p 29237
05/03/2015 454.50p 456.78p 450.25p 456.00p 23572
04/03/2015 451.75p 455.65p 450.25p 454.87p 14912
03/03/2015 448.00p 456.00p 447.50p 453.75p 21437
02/03/2015 464.00p 464.00p 450.00p 450.00p 14170
27/02/2015 464.00p 464.00p 452.96p 458.25p 5444
26/02/2015 453.25p 464.75p 453.00p 453.00p 11470
25/02/2015 468.25p 468.25p 455.25p 468.25p 11688
24/02/2015 457.50p 471.75p 457.50p 457.50p 11483
23/02/2015 466.09p 466.09p 458.25p 465.25p 17047
20/02/2015 466.25p 466.59p 458.25p 460.00p 13414
19/02/2015 470.00p 470.00p 464.25p 469.50p 4815
18/02/2015 470.00p 475.00p 464.25p 469.50p 6954
17/02/2015 467.00p 471.08p 466.06p 470.50p 6578
16/02/2015 466.00p 474.50p 466.00p 469.00p 2063
13/02/2015 466.50p 475.00p 466.00p 466.00p 7425
12/02/2015 466.25p 475.00p 466.00p 466.00p 9189
11/02/2015 466.25p 473.00p 466.00p 466.00p 3814
10/02/2015 468.25p 478.40p 468.00p 468.00p 3101
09/02/2015 468.00p 479.50p 468.00p 468.00p 2653
06/02/2015 470.25p 479.50p 470.00p 470.00p 3514
05/02/2015 479.62p 479.62p 470.25p 476.50p 7533
04/02/2015 470.25p 479.62p 470.00p 474.00p 8427
03/02/2015 475.00p 482.50p 470.25p 480.00p 9983
02/02/2015 474.25p 474.75p 462.25p 472.50p 31621
30/01/2015 466.00p 471.12p 463.33p 466.00p 8212
29/01/2015 472.00p 472.00p 457.00p 468.00p 10081
28/01/2015 462.38p 472.00p 462.38p 472.00p 12142
27/01/2015 479.00p 479.00p 464.25p 471.00p 8689
26/01/2015 479.00p 482.75p 468.89p 479.00p 5864
23/01/2015 472.00p 482.50p 464.39p 482.50p 44279
22/01/2015 466.00p 473.00p 463.15p 466.00p 43558
21/01/2015 465.00p 468.75p 460.00p 465.00p 14986
20/01/2015 469.75p 472.05p 461.20p 470.00p 16556
19/01/2015 455.00p 469.75p 453.00p 467.25p 43001
16/01/2015 469.25p 469.75p 457.00p 469.75p 4372
15/01/2015 466.25p 470.00p 456.41p 470.00p 5869
14/01/2015 466.25p 467.50p 452.75p 467.50p 9333
13/01/2015 460.75p 466.19p 453.37p 460.75p 68749
12/01/2015 462.06p 463.74p 453.63p 458.50p 28594
09/01/2015 452.71p 461.60p 450.75p 458.00p 7054
08/01/2015 452.75p 463.91p 450.75p 459.00p 14173
07/01/2015 448.00p 448.00p 441.00p 445.00p 32086
06/01/2015 441.00p 441.87p 435.00p 441.00p 22684
05/01/2015 440.25p 442.00p 439.00p 439.00p 156664
02/01/2015 440.35p 450.00p 440.35p 445.00p 395
31/12/2014 440.25p 455.00p 440.00p 440.00p 12458
30/12/2014 455.00p 455.00p 440.25p 455.00p 4385
29/12/2014 453.00p 453.00p 442.00p 453.00p 3660
24/12/2014 455.00p 455.00p 442.25p 447.50p 3955
23/12/2014 456.00p 456.00p 445.00p 447.00p 29390
22/12/2014 456.00p 456.00p 445.00p 455.50p 18598
19/12/2014 453.50p 453.50p 441.40p 453.50p 16517
18/12/2014 435.00p 450.00p 435.00p 447.50p 11619
17/12/2014 425.00p 435.00p 425.00p 430.00p 6149
16/12/2014 425.00p 432.50p 422.25p 425.00p 9623
15/12/2014 435.00p 437.50p 415.25p 430.00p 35824
12/12/2014 442.50p 456.00p 436.16p 441.00p 19619
11/12/2014 455.00p 455.00p 448.00p 454.00p 1993
10/12/2014 460.00p 460.00p 452.00p 458.00p 2620
09/12/2014 462.25p 462.25p 450.25p 461.00p 9131
08/12/2014 460.00p 465.00p 455.50p 465.00p 9995
05/12/2014 459.00p 459.00p 456.00p 459.00p 21060
04/12/2014 458.75p 459.00p 450.00p 450.00p 15858
03/12/2014 447.82p 460.00p 447.82p 457.50p 6946
02/12/2014 456.50p 460.00p 449.17p 460.00p 7372
01/12/2014 451.00p 460.23p 450.25p 451.50p 13705
28/11/2014 467.00p 467.00p 455.00p 467.00p 6274
27/11/2014 456.75p 465.50p 448.20p 465.50p 18548
26/11/2014 445.00p 455.46p 445.00p 447.00p 2229
25/11/2014 452.50p 457.00p 445.00p 445.00p 16346
24/11/2014 445.00p 456.75p 445.00p 445.00p 10871
21/11/2014 453.00p 453.00p 447.00p 451.63p 10184
20/11/2014 446.50p 453.00p 446.50p 446.50p 10263
19/11/2014 443.00p 452.08p 443.00p 446.50p 14678
18/11/2014 438.00p 448.87p 438.00p 448.00p 6929
17/11/2014 440.00p 445.00p 437.50p 444.00p 21695
14/11/2014 437.50p 450.75p 437.50p 441.00p 9211
13/11/2014 434.00p 447.48p 434.00p 442.75p 10013
12/11/2014 439.00p 444.75p 434.00p 434.00p 6075
11/11/2014 437.50p 444.83p 437.50p 442.00p 5591
10/11/2014 437.75p 447.06p 437.50p 437.50p 8502
07/11/2014 440.75p 447.37p 438.50p 438.50p 11196
06/11/2014 436.75p 449.31p 436.00p 436.00p 9294
05/11/2014 450.00p 450.00p 436.25p 442.75p 10923
04/11/2014 450.00p 450.00p 442.50p 442.50p 14864
03/11/2014 442.04p 451.37p 441.79p 447.50p 20346
31/10/2014 442.04p 449.91p 438.00p 443.75p 6967
30/10/2014 443.00p 443.00p 437.52p 443.00p 7430
29/10/2014 440.00p 445.00p 432.56p 445.00p 1778
28/10/2014 434.75p 442.50p 431.60p 442.50p 3358
27/10/2014 441.00p 441.52p 433.55p 436.00p 6653
24/10/2014 442.25p 442.25p 431.13p 432.25p 12327
23/10/2014 435.00p 439.00p 428.00p 433.00p 17492
22/10/2014 426.75p 439.00p 426.50p 433.75p 12883
21/10/2014 436.00p 438.00p 431.25p 438.00p 2066
20/10/2014 427.50p 440.12p 426.50p 427.00p 16347
17/10/2014 441.00p 443.00p 428.00p 443.00p 14343
16/10/2014 428.25p 437.50p 424.00p 437.50p 35978
15/10/2014 432.00p 435.70p 430.00p 433.00p 48889
14/10/2014 431.00p 435.00p 425.00p 435.00p 15398
13/10/2014 426.00p 434.75p 413.81p 431.75p 12340
10/10/2014 436.00p 437.50p 427.35p 437.50p 50645
09/10/2014 444.75p 444.75p 428.00p 428.00p 6784
08/10/2014 440.00p 440.00p 430.00p 435.87p 2490
07/10/2014 440.25p 445.00p 434.75p 434.75p 8434

*Close Price adjusted for both dividends and splits