livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Aberdeen New Dawn Investment Trust - (ABD) share price history


Aberdeen New Dawn Investment Trust share priceABD share price tradesABD Fundamentals watchlistADD to watchlist
Aberdeen New Dawn Investment Trust - (ABD) share price history
Date Open High Low Close Volume
08/11/2023 226.00 226.00 226.00 226.00 0
07/11/2023 226.00 226.00 226.00 226.00 0
06/11/2023 226.00 226.00 226.00 226.00 0
03/11/2023 226.00 226.00 226.00 226.00 0
02/11/2023 226.00 226.00 226.00 226.00 0
01/11/2023 225.00 232.00 225.00 226.00 9,303
31/10/2023 237.00 237.00 229.00 229.00 6,504
30/10/2023 234.47 236.00 231.00 231.00 42,370
27/10/2023 231.00 232.50 231.00 231.00 113,963
26/10/2023 237.00 237.00 231.00 231.00 77,259
25/10/2023 236.00 238.00 235.00 238.00 338,796
24/10/2023 242.00 242.00 234.00 235.00 125,271
23/10/2023 240.56 240.56 235.00 236.00 105,490
20/10/2023 241.10 241.10 237.00 239.00 188,427
19/10/2023 241.00 245.00 240.00 245.00 117,319
18/10/2023 243.00 244.00 241.00 242.50 108,573
17/10/2023 248.00 248.00 241.00 243.50 166,488
16/10/2023 246.00 246.00 242.00 245.00 714,455
13/10/2023 244.00 246.00 244.00 246.00 443,427
12/10/2023 251.00 251.00 244.00 244.00 76,266
11/10/2023 243.00 247.40 243.00 245.00 217,706
10/10/2023 244.54 250.00 244.00 246.00 176,726
09/10/2023 246.00 246.15 245.00 246.00 237,501
06/10/2023 244.45 246.00 244.00 246.00 46,427
05/10/2023 244.93 247.00 244.00 247.00 84,826
04/10/2023 245.00 247.00 244.00 247.00 28,145
03/10/2023 246.00 248.48 243.45 246.00 318,649
02/10/2023 246.00 251.00 246.00 251.00 252,661
29/09/2023 248.48 249.00 246.00 249.00 174,830
28/09/2023 247.00 249.00 245.00 247.00 84,707

Aberdeen New Dawn Investment Trust - (ABD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z