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:  
293.20p
on 23-06-2017 at 17:14:59
Change:   0.40p fall 0.14 %
Buy:   295.70p
Sell:   293.20p
   
Aberdeen Asset Management (ADN, ADN.L, LON:ADN) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 1,086 at 293.15p Days Range: 290.40 - 294.60p
Day's Volume: 1,984,190 52wk Range: 245.80 - 348.60p
Last Close: 293.20p Market Capitalisation:* £ 3.86 bn
Open: 294.00p VWAP: 293.06p
ISIN: GB0000031285 Shares in Issue: 1.32 bn
Sector:  Financial Services    Listed in:  UK All SharesUK 250UK 350

FTSE Endures Worst Week in 6 Months

News - Monday, November 16, 2015

The FTSE 100 suffered its worst week in six months, closing down by one percent, at 6,118, at the end of Friday’s trading session - marking a 3.7 percent fall over the course of the week, with Rolls Royce, G4S and Aberdeen Asset Management being among the worst performers of the day.

FTSE Slips as Aberdeen Asset Management Hit By Outflows

News - Friday, July 24, 2015

The UK’s leading share index slipped on Thursday as weak earnings reports from Aberdeen Asset Management and SSE hampered the markets. The falls were offset by some support later in the day from a rise in Pearson, after the company said that it had agreed to sell the FT group to the Japanese Nikkei.

Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell1086293.15p432608904982122560Negotiated Trade -Immediate Publication16:59:00 - 23/06
Sell71947293.20p886414117074718720Negotiated Trade -Immediate Publication16:42:54 - 23/06
Sell496293.20p639396116523208704Negotiated Trade -Immediate Publication16:39:06 - 23/06
Sell1054293.20p504092414632349760Negotiated Trade -Immediate Publication16:38:31 - 23/06
Sell1255293.20p95706720602509376Negotiated Trade -Immediate Publication16:38:31 - 23/06
Sell248293.20p750152877726584832Negotiated Trade -Immediate Publication16:38:31 - 23/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jun 2017 (Fri) 294.00 294.60 290.40 293.20 1,984,190
22 Jun 2017 (Thu) 294.90 295.10 291.10 293.60 2,033,144
21 Jun 2017 (Wed) 300.40 300.40 293.70 293.90 2,638,198
20 Jun 2017 (Tue) 300.30 303.00 299.40 299.70 2,368,195
19 Jun 2017 (Mon) 288.00 300.50 288.00 299.70 2,446,654
16 Jun 2017 (Fri) 288.80 293.00 285.40 285.40 9,952,047
15 Jun 2017 (Thu) 297.10 297.10 286.80 289.20 2,288,060
14 Jun 2017 (Wed) 297.20 298.50 292.60 295.60 3,352,156
13 Jun 2017 (Tue) 290.70 297.40 290.70 297.10 2,869,598
12 Jun 2017 (Mon) 291.10 293.20 289.20 290.70 1,034,200
9 Jun 2017 (Fri) 287.60 291.70 285.00 291.20 1,480,069
8 Jun 2017 (Thu) 288.60 289.80 285.30 287.70 2,435,678
7 Jun 2017 (Wed) 286.90 288.40 282.60 286.40 4,084,147
6 Jun 2017 (Tue) 285.00 285.38 281.70 281.70 2,234,638
5 Jun 2017 (Mon) 291.20 291.80 285.05 286.00 1,413,251
2 Jun 2017 (Fri) 291.10 293.40 287.80 290.00 1,765,771
1 Jun 2017 (Thu) 287.40 291.20 287.40 289.40 3,642,245
31 May 2017 (Wed) 291.00 292.90 287.50 289.00 5,524,946
30 May 2017 (Tue) 294.00 294.00 289.60 291.50 1,615,098
29 May 2017 (Mon) 291.60 295.27 289.70 292.70 1,712,280
26 May 2017 (Fri) 291.60 295.27 289.70 292.70 1,712,280
25 May 2017 (Thu) 293.60 296.10 292.90 295.40 1,587,617
24 May 2017 (Wed) 288.00 293.00 288.00 293.00 2,316,262
23 May 2017 (Tue) 292.20 292.80 288.70 289.30 2,139,235

FTSE 100 Latest

ValueChange
7,424.1315.16  % fall
 

SSL