Aberdeen New Dawn Investment Trust Share Price (ABD) - Buy ABD Shares

View your Watch List Add ABD to your Watch List
Time period:    Moving average:     Compare to: 
Aberdeen New Dawn Investment Trust (ABD) share price history chart
Current Price:  
212.00p
on 28-04-2017 at 17:00:00
Change:   0.50p rise 0.24 %
Buy:   214.00p
Sell:   210.75p
   
Aberdeen New Dawn Investment Trust (ABD, ABD.L, LON:ABD) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 5,000 at 212.00p Days Range: 211.00 - 213.75p
Day's Volume: 59,161 52wk Range: 147.00 - 214.50p
Last Close: 212.00p Market Capitalisation:* £ 248.04 m
Open: 211.50p VWAP: 212.25p
ISIN: GB00BBM56V29 Shares in Issue: 117.00 m
Sector:  Equity Investment Instruments    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy5000212.00p1653807972931141Uncrossing Trade16:35:12 - 28/04
Sell366211.00p1653807972927023Automated Trade16:28:17 - 28/04
Unknown7000211.50p1653217419144810Ordinary Trade -Delayed Publication15:20:00 - 28/04
Sell1303211.00p1653807972919809Automated Trade16:06:24 - 28/04
Buy6039211.50p1653217419140694Ordinary Trade -Delayed Publication15:04:36 - 28/04
Sell5000211.50p1653807972913425Automated Trade15:31:42 - 28/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Apr 2017 (Fri) 211.50 213.75 211.00 212.00 59,161
27 Apr 2017 (Thu) 212.00 213.98 211.50 211.50 31,135
26 Apr 2017 (Wed) 212.50 214.00 212.00 214.00 43,489
25 Apr 2017 (Tue) 212.00 214.25 211.02 212.50 51,825
24 Apr 2017 (Mon) 211.50 211.50 208.25 211.50 49,519
21 Apr 2017 (Fri) 209.50 209.50 207.50 209.00 7,202
20 Apr 2017 (Thu) 210.00 210.00 206.50 208.75 97,109
19 Apr 2017 (Wed) 208.00 208.25 203.85 207.38 138,516
18 Apr 2017 (Tue) 214.75 214.75 206.16 208.75 59,557
17 Apr 2017 (Mon) 215.00 216.00 213.57 214.00 47,135
14 Apr 2017 (Fri) 215.00 216.00 213.57 214.00 47,135
13 Apr 2017 (Thu) 215.00 216.00 213.57 214.00 47,135
12 Apr 2017 (Wed) 210.00 214.25 210.00 213.75 89,364
11 Apr 2017 (Tue) 214.00 215.25 211.00 212.25 161,923
10 Apr 2017 (Mon) 214.00 215.83 213.00 213.00 58,586
7 Apr 2017 (Fri) 212.75 215.25 212.39 214.50 140,094
6 Apr 2017 (Thu) 210.50 214.00 210.50 214.00 71,122
5 Apr 2017 (Wed) 217.50 217.75 212.00 212.00 49,122
4 Apr 2017 (Tue) 212.00 213.50 210.60 213.50 102,727
3 Apr 2017 (Mon) 211.50 213.00 210.00 213.00 89,924
31 Mar 2017 (Fri) 210.50 213.00 209.80 213.00 134,496
30 Mar 2017 (Thu) 211.25 212.58 210.50 212.00 97,885

FTSE 100 Latest

ValueChange
7,203.9433.23  % fall
 

SSL