Aberdeen Asset Management Share Price (ADN) - Buy ADN Shares

View your Watch List Add ADN to your Watch List
Time period:    Moving average:     Compare to: 
Aberdeen Asset Management (ADN) share price history chart
Current Price:  
251.50p
on 07-02-2012 at 16:47:56
Change:   0.90p rise 0.36 %
Buy:   251.50p
Sell:   250.60p
   
Buy or Sell
Aberdeen Asset Management (ADN, ADN.L, LON:ADN) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 857,651 at 250.65p Days Range: 247.70 - 254.50p
Day's Volume: 4,691,716 52wk Range: 167.80 - 254.50p
Last Close: 251.50p Market Capitalisation:* £ 2.88 bn
Open: 249.90p VWAP: 250.58p
ISIN: GB0000031285 Shares in Issue: 1.15 bn
Sector:  Financial Services    Listed in:  FTSE All Share, FTSE 250, FTSE 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell857651250.65p474422775395000Negotiated Trade -Immediate Publication16:47:54 - 07/02
Buy554080251.50p474414185501275Uncrossing Trade16:35:12 - 07/02
Sell302251.00p474414185500122Automated Trade16:28:51 - 07/02
Buy1000250.60p474414185500108Automated Trade16:28:50 - 07/02
Buy1244250.60p474414185500109Automated Trade16:28:50 - 07/02
Buy663250.60p474414185500110Automated Trade16:28:50 - 07/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
7 Feb 2012 (Tue) 249.90 254.50 247.70 251.50 4,691,716
6 Feb 2012 (Mon) 251.60 251.60 249.00 250.60 2,303,392
3 Feb 2012 (Fri) 248.00 253.10 245.00 252.60 3,809,575
2 Feb 2012 (Thu) 248.80 253.43 247.30 250.10 3,746,244
1 Feb 2012 (Wed) 240.10 250.50 238.53 250.00 2,769,186
31 Jan 2012 (Tue) 236.90 245.50 234.60 238.90 1,558,243
30 Jan 2012 (Mon) 240.70 243.20 234.00 234.00 2,946,858
27 Jan 2012 (Fri) 237.60 244.40 236.00 243.10 2,639,697
26 Jan 2012 (Thu) 238.40 238.40 235.70 237.90 1,748,383
25 Jan 2012 (Wed) 235.00 239.20 234.00 236.40 3,211,617
24 Jan 2012 (Tue) 241.80 241.80 235.10 238.00 2,966,243
23 Jan 2012 (Mon) 234.90 244.90 234.24 240.80 4,765,474
20 Jan 2012 (Fri) 226.00 234.50 226.00 233.80 2,381,651
19 Jan 2012 (Thu) 228.00 230.00 221.20 226.10 3,846,651
18 Jan 2012 (Wed) 219.00 229.90 217.83 229.90 1,644,054
17 Jan 2012 (Tue) 221.60 222.50 217.30 218.40 2,521,294
16 Jan 2012 (Mon) 220.90 222.00 217.80 218.90 1,185,254
13 Jan 2012 (Fri) 223.50 225.70 221.00 222.10 991,178
12 Jan 2012 (Thu) 216.70 222.50 216.70 221.30 1,387,264
11 Jan 2012 (Wed) 216.00 218.80 215.70 218.10 635,816
10 Jan 2012 (Tue) 217.90 219.00 216.00 216.00 1,386,153
9 Jan 2012 (Mon) 217.90 219.50 213.80 216.00 980,093

FTSE 100 Latest

ValueChange
5,890.261.94  % fall