Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Aberdeen New Dawn Share Price (ABD)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 234.00on 20-04-2018 at 16:30:00
Change 0.00 -0.43%
Buy 234.00
Sell 232.00
Buy / Sell ABD Shares
Last Trade: Buy 146 at 234.00p
Day's Volume: 52,325
Last Close: 234.00p
Open: 237.00p
ISIN: GB00BBM56V29
Day's Range 232.00p - 237.00p
52wk Range: 209.00p - 248.00p
Market Capitalisation: £268m
VWAP: 234.176p
Shares in Issue: 115m

Recent Trades History Aberdeen New Dawn (ABD)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*146234.00Automatic Execution
16:25:17 - 20-Apr-18
Sell*1,085232.00Automatic Execution
16:13:34 - 20-Apr-18
Sell*1,084232.00Automatic Execution
16:11:39 - 20-Apr-18
Sell*1,084232.00Automatic Execution
16:11:34 - 20-Apr-18
Sell*1,083232.00Automatic Execution
16:10:41 - 20-Apr-18
Buy*4,400234.60Ordinary
Deletion
Delayed publication
13:06:50 - 20-Apr-18
Buy*-4,400234.60Ordinary
Delayed publication
13:06:50 - 20-Apr-18
Buy*988233.60Ordinary
Deletion
Delayed publication
14:54:21 - 20-Apr-18
Buy*-989233.6014:54:21 - 20-Apr-18
Sell*1,000232.7214:54:24 - 20-Apr-18

Share Price History for Aberdeen New Dawn

Time period:
to
Frequency:
Date Open High Low Close Volume
6th Apr 2018 (Fri)230.00230.00227.00229.0081,790
5th Apr 2018 (Thu)228.00229.00228.00225.00101,515
4th Apr 2018 (Wed)224.00225.00224.000.0095,213
3rd Apr 2018 (Tue)227.00232.00227.00230.00123,935
2nd Apr 2018 (Mon)0.000.000.000.000
30th Mar 2018 (Fri)226.000.000.00226.002,700
29th Mar 2018 (Thu)226.000.000.00226.002,700
28th Mar 2018 (Wed)226.00227.00225.00227.50166,813
27th Mar 2018 (Tue)229.00229.00227.00226.0061,630
26th Mar 2018 (Mon)225.00226.00225.00225.00103,406
23rd Mar 2018 (Fri)224.00226.00224.00231.0095,623
22nd Mar 2018 (Thu)232.00232.00227.00232.00200,488
21st Mar 2018 (Wed)236.00237.00232.00238.00103,734
20th Mar 2018 (Tue)237.00240.00233.00235.0052,855

News about Aberdeen New Dawn (ABD)

FTSE 100 Latest
Value7,368.17
Change39.25

Login to your account

Forgot Password?

Not Registered