Dark

ABD
ABRDN NEW DAWN INVESTMENT TRUST PLC
stock LSE

Inactive

May 26, 2023

2.55GBP-0.971%(-0.03)590,454

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	2.5700	2.5900	2.5500	2.5500	-0.971%	590,454	0.000%
2023-05-25	2.5600	2.5700	2.5600	2.5750	+0.195%	29,039	-0.971%
2023-05-24	2.5800	2.5800	2.5600	2.5700	-1.533%	36,539	-0.778%
2023-05-23	2.5900	2.6100	2.5800	2.6100	-0.760%	71,930	-2.299%
2023-05-22	2.6000	2.6300	2.5800	2.6300	+1.154%	63,576	-3.042%
2023-05-19	2.5900	2.6000	2.5800	2.6000	+0.775%	99,524	-1.923%
2023-05-18	2.6000	2.6000	2.5700	2.5800	+0.194%	34,646	-1.163%
2023-05-17	2.5800	2.5900	2.5800	2.5750	-0.194%	28,126	-0.971%
2023-05-16	2.5600	2.5800	2.5500	2.5800	0.000%	153,525	-1.163%
2023-05-15	2.5900	2.6000	2.5700	2.5800	+1.176%	113,554	-1.163%
2023-05-12	2.5700	2.5700	2.5200	2.5500	+0.196%	55,023	0.000%
2023-05-11	2.5300	2.5600	2.5100	2.5450	-0.391%	87,378	+0.196%
2023-05-10	2.5700	2.5900	2.5300	2.5550	+0.196%	41,007	-0.196%
2023-05-09	2.6500	2.6500	2.5500	2.5500	-2.672%	106,074	0.000%
2023-05-05	2.5900	2.6200	2.5800	2.6200	0.000%	114,032	-2.672%
2023-05-04	2.5900	2.6700	2.5900	2.6200	+0.769%	79,377	-2.672%
2023-05-03	2.6000	2.6000	2.6000	2.6000	0.000%	72,618	-1.923%
2023-05-02	2.5900	2.6200	2.5900	2.6000	-0.383%	172,284	-1.923%
2023-04-28	2.6100	2.6100	2.5900	2.6100	0.000%	62,955	-2.299%
2023-04-27	2.6100	2.6200	2.5900	2.6100	+0.385%	93,730	-2.299%
2023-04-26	2.6000	2.6000	2.6000	2.6000	-0.383%	145,697	-1.923%
2023-04-25	2.6300	2.6800	2.6100	2.6100	-0.382%	54,804	-2.299%
2023-04-24	2.6500	2.6500	2.6200	2.6200	-0.758%	62,253	-2.672%
2023-04-21	2.6800	2.6800	2.6400	2.6400	-1.859%	72,601	-3.409%
2023-04-20	2.6800	2.6900	2.6800	2.6900	0.000%	110,480	-5.204%
2023-04-19	2.6900	2.6900	2.6800	2.6900	-0.738%	110,576	-5.204%
2023-04-18	2.6900	2.7400	2.6900	2.7100	0.000%	79,872	-5.904%
2023-04-17	2.7000	2.7100	2.7000	2.7100	+1.498%	101,349	-5.904%
2023-04-14	2.7200	2.7200	2.6700	2.6700	-2.555%	164,319	-4.494%
2023-04-13	2.6800	2.7400	2.6800	2.7400	+1.670%	71,984	-6.934%
2023-04-12	2.7300	2.7300	2.7000	2.6950	-1.642%	89,454	-5.380%
2023-04-11	2.7100	2.7400	2.7100	2.7400	+1.107%	67,014	-6.934%
2023-04-06	2.7100	2.7100	2.7000	2.7100	0.000%	84,026	-5.904%
2023-04-05	2.7000	2.7100	2.6900	2.7100	+0.557%	99,345	-5.904%
2023-04-04	2.7300	2.7300	2.6900	2.6950	-1.642%	230,798	-5.380%
2023-04-03	2.7400	2.7400	2.7400	2.7400	-0.182%	81,408	-6.934%
2023-03-31	2.7300	2.7400	2.7300	2.7450	+0.549%	161,993	-7.104%
2023-03-30	2.7200	2.7300	2.7200	2.7300	+0.368%	88,150	-6.593%
2023-03-29	2.7000	2.7200	2.7000	2.7200	+0.741%	189,711	-6.250%
2023-03-28	2.6900	2.7000	2.6900	2.7000	+0.372%	67,699	-5.556%
2023-03-27	2.6700	2.6900	2.6700	2.6900	+0.749%	86,876	-5.204%
2023-03-24	2.6800	2.6800	2.6700	2.6700	-0.743%	124,797	-4.494%
2023-03-23	2.6600	2.7000	2.6600	2.6900	+1.128%	190,109	-5.204%
2023-03-22	2.6500	2.6600	2.5900	2.6600	+0.758%	118,554	-4.135%
2023-03-21	2.6500	2.6500	2.6200	2.6400	+0.763%	78,543	-3.409%
2023-03-20	2.6200	2.6200	2.6100	2.6200	-1.132%	127,310	-2.672%
2023-03-17	2.6500	2.6500	2.6300	2.6500	0.000%	181,193	-3.774%
2023-03-16	2.6400	2.6500	2.6300	2.6500	+1.533%	78,140	-3.774%
2023-03-15	2.6700	2.6700	2.6100	2.6100	-1.509%	180,137	-2.299%
2023-03-14	2.7100	2.7100	2.6400	2.6500	0.000%	104,668	-3.774%
2023-03-13	2.6900	2.6900	2.6500	2.6500	-1.852%	162,142	-3.774%
2023-03-10	2.7500	2.7500	2.7000	2.7000	-3.052%	21,099	-5.556%
2023-03-09	2.8000	2.8000	2.7700	2.7850	-0.713%	69,330	-8.438%
2023-03-08	2.8000	2.8000	2.7800	2.8050	-0.178%	223,364	-9.091%
2023-03-07	2.8500	2.8500	2.8100	2.8100	-1.056%	56,252	-9.253%
2023-03-06	2.8300	2.8400	2.8100	2.8400	-0.351%	92,234	-10.211%
2023-03-03	2.8300	2.8500	2.8300	2.8500	+0.885%	22,213	-10.526%
2023-03-02	2.8400	2.8500	2.8000	2.8250	+0.177%	82,802	-9.735%
2023-03-01	2.8000	2.8200	2.8000	2.8200	+2.920%	105,186	-9.574%
2023-02-28	2.8400	2.8400	2.7400	2.7400	-2.143%	77,030	-6.934%
2023-02-27	2.7700	2.8100	2.7700	2.8000	-0.709%	113,125	-8.929%
2023-02-24	2.8200	2.8400	2.7900	2.8200	-1.053%	630,869	-9.574%
2023-02-23	2.8400	2.8600	2.8400	2.8500	+0.176%	54,850	-10.526%
2023-02-22	2.8600	2.8600	2.8500	2.8450	-0.524%	25,054	-10.369%
2023-02-21	2.9100	2.9200	2.8600	2.8600	-2.222%	25,601	-10.839%
2023-02-20	2.9300	2.9300	2.9200	2.9250	-0.171%	22,323	-12.821%
2023-02-17	2.9400	2.9400	2.9100	2.9300	-0.340%	85,151	-12.969%
2023-02-16	2.9600	2.9600	2.9400	2.9400	0.000%	76,858	-13.265%
2023-02-15	2.9500	2.9500	2.9300	2.9400	0.000%	53,458	-13.265%
2023-02-14	2.9500	2.9500	2.9300	2.9400	-1.010%	61,332	-13.265%
2023-02-13	2.9200	2.9700	2.9200	2.9700	+1.365%	103,957	-14.141%
2023-02-10	2.9400	2.9400	2.9300	2.9300	-2.007%	33,670	-12.969%
2023-02-09	3.0300	3.0300	2.9800	2.9900	+1.184%	81,341	-14.716%
2023-02-08	2.9700	3.0000	2.9600	2.9550	0.000%	64,069	-13.706%
2023-02-07	2.9500	2.9700	2.9500	2.9550	+0.169%	109,942	-13.706%
2023-02-06	2.9700	2.9800	2.9500	2.9500	-1.667%	44,418	-13.559%
2023-02-03	3.0100	3.0200	3.0000	3.0000	-0.332%	53,842	-15.000%
2023-02-02	3.0200	3.0200	2.9900	3.0100	+0.669%	61,409	-15.282%
2023-02-01	3.0000	3.0000	2.9900	2.9900	+1.014%	732,509	-14.716%
2023-01-31	3.0200	3.0200	2.9600	2.9600	-1.003%	80,122	-13.851%
2023-01-30	3.0200	3.0200	2.9800	2.9900	-0.993%	26,176	-14.716%
2023-01-27	3.0000	3.0200	3.0000	3.0200	+0.332%	37,488	-15.563%
2023-01-26	3.0100	3.0100	3.0100	3.0100	+0.669%	34,550	-15.282%
2023-01-25	2.9500	2.9900	2.9500	2.9900	0.000%	31,599	-14.716%
2023-01-24	2.9900	3.0000	2.9800	2.9900	+0.504%	80,740	-14.716%
2023-01-23	2.9800	2.9800	2.9800	2.9750	+0.507%	25,380	-14.286%
2023-01-20	2.9000	2.9600	2.9000	2.9600	+0.339%	75,035	-13.851%
2023-01-19	2.9200	2.9500	2.9200	2.9500	+1.027%	89,101	-13.559%
2023-01-18	2.9400	2.9400	2.9200	2.9200	-2.013%	14,462	-12.671%
2023-01-17	2.9900	2.9900	2.9500	2.9800	0.000%	26,629	-14.430%
2023-01-16	2.9700	2.9800	2.9400	2.9800	0.000%	363,141	-14.430%
2023-01-13	2.9600	2.9800	2.9500	2.9800	+1.188%	33,748	-14.430%
2023-01-12	2.9100	2.9400	2.9100	2.9450	0.000%	61,603	-13.413%
2023-01-11	2.9400	2.9500	2.9000	2.9450	+0.856%	55,420	-13.413%
2023-01-10	2.9700	2.9700	2.9000	2.9200	-0.849%	42,804	-12.671%
2023-01-09	2.9300	2.9400	2.9000	2.9450	+1.203%	44,408	-13.413%
2023-01-06	2.9300	2.9300	2.8800	2.9100	-0.172%	87,650	-12.371%
2023-01-05	2.8800	2.9100	2.8800	2.9150	+1.215%	36,196	-12.521%
2023-01-04	2.8400	2.8800	2.8400	2.8800	+1.053%	22,760	-11.458%
2023-01-03	2.8200	2.8500	2.8200	2.8500	+1.064%	29,556	-10.526%
2022-12-30	2.8100	2.8200	2.8000	2.8200	-0.704%	12,288	-9.574%
2022-12-29	2.8000	2.8400	2.8000	2.8400	+1.792%	10,969	-10.211%
2022-12-28	2.8100	2.8100	2.7900	2.7900	+0.360%	39,066	-8.602%
2022-12-23	2.7600	2.7800	2.7600	2.7800	-0.714%	75,712	-8.273%
2022-12-22	2.7900	2.8000	2.7600	2.8000	+1.083%	196,483	-8.929%
2022-12-21	2.7600	2.7800	2.7600	2.7700	+0.362%	19,602	-7.942%
2022-12-20	2.7800	2.7800	2.7200	2.7600	-1.075%	50,591	-7.609%
2022-12-19	2.7200	2.7900	2.7200	2.7900	+1.455%	2,546	-8.602%
2022-12-16	2.7700	2.7700	2.7500	2.7500	-1.079%	38,303	-7.273%
2022-12-15	2.7900	2.7900	2.7400	2.7800	-0.180%	252,303	-8.273%
2022-12-13	2.8400	2.8400	2.8000	2.7850	-0.179%	9,360	-8.438%
2022-12-12	2.7900	2.7900	2.7600	2.7900	-0.357%	17,375	-8.602%
2022-12-09	2.7900	2.8100	2.7900	2.8000	+1.083%	362,913	-8.929%
2022-12-08	2.8000	2.8300	2.7700	2.7700	-0.717%	279,424	-7.942%
2022-12-07	2.7800	2.8000	2.7800	2.7900	-1.413%	46,689	-8.602%
2022-12-06	2.7900	2.8300	2.7900	2.8300	0.000%	178,187	-9.894%
2022-12-05	2.7800	2.8300	2.7800	2.8300	+1.982%	89,441	-9.894%
2022-12-02	2.7700	2.7800	2.7700	2.7750	-0.180%	15,260	-8.108%
2022-12-01	2.8000	2.8000	2.7600	2.7800	+0.361%	74,146	-8.273%
2022-11-30	2.7500	2.7700	2.6300	2.7700	+2.026%	50,705	-7.942%
2022-11-29	2.7700	2.7700	2.7000	2.7150	+0.929%	117,402	-6.077%
2022-11-28	2.6800	2.6800	2.6400	2.6900	+0.373%	17,796	-5.204%
2022-11-25	2.6900	2.6900	2.6800	2.6800	-1.107%	12,454	-4.851%
2022-11-24	2.7100	2.7100	2.7000	2.7100	0.000%	57,985	-5.904%
2022-11-23	2.7000	2.7100	2.6900	2.7100	+0.370%	29,834	-5.904%
2022-11-22	2.7700	2.7700	2.6900	2.7000	-1.460%	119,918	-5.556%
2022-11-21	2.7300	2.7400	2.7200	2.7400	-0.725%	24,482	-6.934%
2022-11-18	2.7600	2.7600	2.7200	2.7600	-0.361%	44,288	-7.609%
2022-11-17	2.7500	2.7700	2.7500	2.7700	+0.544%	6,941	-7.942%
2022-11-16	2.7400	2.7600	2.7300	2.7550	-1.077%	27,668	-7.441%
2022-11-15	2.7800	2.7800	2.7800	2.7850	+2.015%	90,931	-8.438%
2022-11-14	2.7300	2.7400	2.7300	2.7300	+0.368%	34,562	-6.593%
2022-11-11	2.6700	2.7200	2.6700	2.7200	+1.873%	43,111	-6.250%
2022-11-10	2.5600	2.6700	2.5600	2.6700	+0.755%	22,188	-4.494%
2022-11-09	2.6200	2.6500	2.6200	2.6500	+0.379%	11,464	-3.774%
2022-11-08	2.6500	2.6500	2.5900	2.6400	+1.344%	61,089	-3.409%
2022-11-07	2.6000	2.6100	2.6000	2.6050	+0.192%	20,225	-2.111%
2022-11-04	2.5800	2.6300	2.5500	2.6000	+4.000%	429,568	-1.923%
2022-11-02	2.5000	2.5000	2.4900	2.5000	-0.794%	45,577	+2.000%
2022-11-01	2.5000	2.5200	2.4900	2.5200	+3.067%	290,956	+1.190%
2022-10-31	2.4300	2.4400	2.4300	2.4450	+0.205%	70,930	+4.294%
2022-10-28	2.4500	2.4500	2.4400	2.4400	-1.613%	36,919	+4.508%
2022-10-27	2.4800	2.5100	2.4800	2.4800	+0.405%	41,490	+2.823%
2022-10-26	2.4700	2.4800	2.4500	2.4700	-0.403%	108,848	+3.239%
2022-10-25	2.4700	2.4800	2.4700	2.4800	-0.800%	23,901	+2.823%
2022-10-24	2.5600	2.5600	2.4900	2.5000	-2.913%	70,585	+2.000%
2022-10-21	2.5800	2.6000	2.5800	2.5750	-0.962%	51,963	-0.971%
2022-10-20	2.6600	2.6600	2.6000	2.6000	-1.141%	22,101	-1.923%
2022-10-19	2.6000	2.6300	2.5900	2.6300	0.000%	36,401	-3.042%
2022-10-18	2.7000	2.7000	2.6300	2.6300	-1.498%	15,595	-3.042%
2022-10-17	2.6700	2.6900	2.6600	2.6700	0.000%	62,540	-4.494%
2022-10-14	2.6800	2.6800	2.6700	2.6700	+1.136%	2,439	-4.494%
2022-10-13	2.6700	2.6700	2.6300	2.6400	-2.583%	117,265	-3.409%
2022-10-12	2.6900	2.6900	2.6900	2.7100	+0.370%	20,563	-5.904%
2022-10-11	2.7700	2.7700	2.7000	2.7000	-2.174%	26,102	-5.556%
2022-10-10	2.7500	2.7600	2.7400	2.7600	-1.604%	42,659	-7.609%
2022-10-07	2.8000	2.8000	2.7800	2.8050	-0.178%	32,285	-9.091%
2022-10-06	2.7800	2.8100	2.7800	2.8100	+1.444%	27,461	-9.253%
2022-10-05	2.7800	2.7800	2.7700	2.7700	0.000%	9,451	-7.942%
2022-10-04	2.7100	2.7700	2.7100	2.7700	+1.465%	69,901	-7.942%
2022-10-03	2.7300	2.7300	2.7000	2.7300	+0.368%	137,086	-6.593%
2022-09-30	2.7600	2.7600	2.7100	2.7200	-2.857%	13,119	-6.250%
2022-09-29	2.8000	2.8000	2.8000	2.8000	-2.439%	52,477	-8.929%
2022-09-28	2.8100	2.8700	2.7800	2.8700	+1.056%	52,779	-11.150%
2022-09-27	2.8400	2.8400	2.8100	2.8400	0.000%	137,522	-10.211%
2022-09-26	2.8300	2.8400	2.8200	2.8400	+1.429%	171,176	-10.211%
2022-09-23	2.7900	2.8000	2.7800	2.8000	+0.358%	108,596	-8.929%
2022-09-22	2.8400	2.8400	2.7900	2.7900	-1.064%	12,617	-8.602%
2022-09-21	2.8000	2.8200	2.7900	2.8200	0.000%	20,212	-9.574%
2022-09-20	2.8500	2.8500	2.8000	2.8200	+0.714%	145,795	-9.574%
2022-09-16	2.7900	2.8000	2.7800	2.8000	-0.356%	14,149	-8.929%
2022-09-15	2.8200	2.8200	2.8100	2.8100	0.000%	6,250	-9.253%
2022-09-14	2.8100	2.8200	2.8000	2.8100	-1.056%	24,237	-9.253%
2022-09-13	2.8300	2.8400	2.8200	2.8400	-0.699%	63,229	-10.211%
2022-09-12	2.8500	2.8600	2.8400	2.8600	+0.704%	95,706	-10.839%
2022-09-09	2.8100	2.8400	2.8100	2.8400	+0.709%	28,164	-10.211%
2022-09-08	2.8000	2.8200	2.7700	2.8200	0.000%	253,874	-9.574%
2022-09-07	2.7800	2.8200	2.7800	2.8200	0.000%	19,828	-9.574%
2022-09-06	2.8100	2.8200	2.7900	2.8200	-0.704%	39,839	-9.574%
2022-09-05	2.8100	2.8100	2.8100	2.8400	-0.351%	7,090	-10.211%
2022-09-02	2.8300	2.8300	2.8300	2.8500	+0.352%	42,358	-10.526%
2022-09-01	2.8300	2.8600	2.8300	2.8400	-0.873%	78,976	-10.211%
2022-08-31	2.8700	2.8700	2.8400	2.8650	+1.416%	36,666	-10.995%
2022-08-30	2.8400	2.8600	2.7700	2.8250	-2.080%	44,911	-9.735%
2022-08-26	2.8500	2.9000	2.8500	2.8850	+0.523%	115,167	-11.612%
2022-08-25	2.9100	2.9100	2.8800	2.8700	+1.056%	29,134	-11.150%
2022-08-23	2.8300	2.8400	2.8100	2.8400	0.000%	27,917	-10.211%
2022-08-19	2.8200	2.8400	2.8200	2.8400	+0.353%	69,426	-10.211%
2022-08-18	2.8100	2.8300	2.8100	2.8300	+0.355%	18,401	-9.894%
2022-08-17	2.8100	2.8200	2.8100	2.8200	-0.704%	79,185	-9.574%
2022-08-16	2.8300	2.8400	2.8200	2.8400	+0.709%	49,873	-10.211%
2022-08-15	2.8200	2.8200	2.8200	2.8200	+1.075%	8,173	-9.574%
2022-08-12	2.8000	2.8100	2.7900	2.7900	-1.064%	11,745	-8.602%
2022-08-11	2.8000	2.8200	2.7900	2.8200	+0.356%	122,766	-9.574%
2022-08-09	2.7700	2.7700	2.7700	2.8100	+1.444%	35,856	-9.253%
2022-08-08	2.7400	2.7700	2.7400	2.7700	-0.717%	74,241	-7.942%
2022-08-05	2.7700	2.7800	2.7700	2.7900	+0.722%	83,059	-8.602%
2022-08-04	2.7600	2.8100	2.7600	2.7700	-2.120%	66,053	-7.942%
2022-08-03	2.8000	2.8300	2.8000	2.8300	+1.434%	45,128	-9.894%
2022-08-02	2.8000	2.8000	2.8000	2.7900	+0.180%	8,622	-8.602%
2022-08-01	2.7900	2.7900	2.7900	2.7850	-1.241%	73,132	-8.438%
2022-07-29	2.8100	2.8200	2.8100	2.8200	-0.353%	50,164	-9.574%
2022-07-28	2.8300	2.8500	2.8200	2.8300	+0.355%	70,359	-9.894%
2022-07-26	2.8200	2.8200	2.8200	2.8200	-0.353%	42,924	-9.574%
2022-07-25	2.8300	2.8300	2.8300	2.8300	-0.352%	57,958	-9.894%
2022-07-22	2.7500	2.8400	2.7500	2.8400	+0.709%	29,535	-10.211%
2022-07-21	2.7400	2.8200	2.7400	2.8200	-0.704%	70,125	-9.574%
2022-07-20	2.8400	2.8400	2.8200	2.8400	+0.709%	24,623	-10.211%
2022-07-18	2.8000	2.8200	2.8000	2.8200	+0.894%	25,739	-9.574%
2022-07-15	2.7400	2.7400	2.7400	2.7950	-0.357%	6,706	-8.766%
2022-07-14	2.7800	2.7800	2.7800	2.8050	0.000%	30,306	-9.091%
2022-07-13	2.8300	2.8300	2.7700	2.8050	-1.232%	34,539	-9.091%
2022-07-12	2.8200	2.8400	2.8200	2.8400	+1.429%	17,590	-10.211%
2022-07-11	2.7700	2.7700	2.7500	2.8000	-0.709%	61,280	-8.929%
2022-07-08	2.8200	2.8300	2.8200	2.8200	-1.053%	63,930	-9.574%
2022-07-07	2.8500	2.8500	2.8500	2.8500	+1.064%	31,765	-10.526%
2022-07-06	2.7900	2.8200	2.7600	2.8200	+0.356%	107,339	-9.574%
2022-07-05	2.7600	2.7600	2.7600	2.8100	+0.357%	17,694	-9.253%
2022-07-01	2.8500	2.8500	2.8500	2.8000	+0.358%	4,333	-8.929%
2022-06-30	2.8000	2.8000	2.7900	2.7900	-2.105%	12,995	-8.602%
2022-06-29	2.8900	2.8900	2.8800	2.8500	-2.062%	307,365	-10.526%
2022-06-28	2.8800	2.9100	2.8800	2.9100	+1.926%	52,127	-12.371%
2022-06-27	2.8500	2.8700	2.8300	2.8550	+1.601%	118,688	-10.683%
2022-06-24	2.7500	2.8100	2.7500	2.8100	+1.079%	50,654	-9.253%
2022-06-23	2.7500	2.8000	2.7400	2.7800	-0.358%	55,368	-8.273%
2022-06-22	2.7200	2.7900	2.7200	2.7900	-0.357%	18,742	-8.602%
2022-06-21	2.7800	2.8200	2.7800	2.8000	-0.356%	193,827	-8.929%
2022-06-20	2.7400	2.7400	2.7400	2.8100	+1.079%	25,756	-9.253%
2022-06-17	2.7100	2.7800	2.7100	2.7800	+2.206%	19,783	-8.273%
2022-06-16	2.7700	2.7700	2.7200	2.7200	-4.895%	69,752	-6.250%
2022-06-15	2.8300	2.8600	2.8300	2.8600	+1.239%	20,614	-10.839%
2022-06-14	2.8000	2.8400	2.8000	2.8250	-2.418%	22,134	-9.735%
2022-06-08	2.8300	2.8900	2.8300	2.8950	+2.116%	87,667	-11.917%
2022-06-01	2.8000	2.8000	2.8000	2.8350	-0.526%	23,990	-10.053%
2022-05-31	2.8300	2.8500	2.8100	2.8500	+1.064%	116,080	-10.526%
2022-05-30	2.8000	2.8200	2.7900	2.8200	+2.174%	20,193	-9.574%
2022-05-27	2.6500	2.7400	2.6500	2.7600	+1.471%	33,539	-7.609%
2022-05-25	2.7200	2.7200	2.7200	2.7200	+0.741%	31,900	-6.250%
2022-05-24	2.7400	2.7400	2.6800	2.7000	-2.527%	45,884	-5.556%
2022-05-23	2.7700	2.7700	2.7700	2.7700	-0.360%	65,825	-7.942%
2022-05-20	2.7300	2.7800	2.7200	2.7800	0.000%	32,579	-8.273%
2022-05-18	2.7100	2.7800	2.7100	2.7800	+1.460%	54,079	-8.273%
2022-05-17	2.7200	2.7200	2.7200	2.7400	+1.670%	46,526	-6.934%
2022-05-16	2.6800	2.6800	2.6700	2.6950	-0.185%	120,777	-5.380%
2022-05-13	2.6400	2.7200	2.6400	2.7000	+3.053%	323,809	-5.556%
2022-05-12	2.6600	2.7200	2.6200	2.6200	-5.072%	104,995	-2.672%
2022-05-11	2.8000	2.8000	2.7600	2.7600	+0.364%	39,707	-7.609%
2022-05-10	2.7200	2.7200	2.7100	2.7500	-0.362%	46,605	-7.273%
2022-05-09	2.7700	2.7700	2.7600	2.7600	0.000%	47,040	-7.609%
2022-05-06	2.7900	2.8500	2.7500	2.7600	-3.497%	212,293	-7.609%
2022-05-05	2.8400	2.8600	2.8400	2.8600	0.000%	72,739	-10.839%
2022-05-04	2.8300	2.8600	2.8200	2.8600	-0.694%	31,568	-10.839%
2022-05-03	2.8100	2.8800	2.8100	2.8800	+0.699%	101,411	-11.458%
2022-04-29	2.8200	2.8500	2.8200	2.8600	+2.878%	29,581	-10.839%
2022-04-28	2.7600	2.7800	2.7600	2.7800	+1.460%	273,566	-8.273%
2022-04-27	2.7400	2.7500	2.7000	2.7400	-0.364%	114,016	-6.934%
2022-04-26	2.7100	2.7500	2.7100	2.7500	0.000%	42,759	-7.273%
2022-04-25	2.7500	2.7500	2.7200	2.7500	-2.998%	23,924	-7.273%
2022-04-22	2.8000	2.8000	2.8000	2.8350	+0.177%	9,289	-10.053%
2022-04-21	2.8000	2.8000	2.8000	2.8300	-0.702%	25,120	-9.894%
2022-04-20	2.8300	2.8300	2.8300	2.8500	-1.384%	149,705	-10.526%
2022-04-19	2.8500	2.8600	2.8500	2.8900	-1.365%	87,538	-11.765%
2022-04-14	2.9000	2.9000	2.8900	2.9300	-0.340%	14,347	-12.969%
2022-04-13	2.8800	2.9400	2.8800	2.9400	+0.513%	245,730	-13.265%
2022-04-12	2.8800	2.8800	2.8700	2.9250	+0.171%	13,752	-12.821%
2022-04-11	2.9400	2.9400	2.9000	2.9200	-2.667%	23,469	-12.671%
2022-04-08	2.9400	3.0000	2.9400	3.0000	+3.093%	62,131	-15.000%
2022-04-07	2.9300	2.9300	2.9100	2.9100	-2.676%	51,377	-12.371%
2022-04-06	2.9800	2.9900	2.9300	2.9900	-0.664%	110,776	-14.716%
2022-04-05	2.9700	3.0100	2.9700	3.0100	+0.333%	144,632	-15.282%
2022-04-04	2.9900	3.0000	2.9900	3.0000	+1.351%	104,953	-15.000%
2022-04-01	2.9700	2.9800	2.9300	2.9600	-1.661%	267,088	-13.851%
2022-03-31	2.9800	3.0100	2.9700	3.0100	0.000%	60,751	-15.282%
2022-03-30	3.0000	3.0100	2.9700	3.0100	+1.007%	77,795	-15.282%
2022-03-29	2.9000	2.9800	2.9000	2.9800	+3.114%	59,233	-14.430%
2022-03-28	2.8800	2.8900	2.8700	2.8900	0.000%	127,375	-11.765%
2022-03-25	2.8800	2.8900	2.8300	2.8900	-2.034%	49,677	-11.765%
2022-03-24	2.9000	2.9500	2.9000	2.9500	-0.338%	71,913	-13.559%
2022-03-23	2.9500	2.9600	2.9400	2.9600	+0.680%	85,555	-13.851%
2022-03-22	2.9400	2.9600	2.9400	2.9400	+1.554%	34,783	-13.265%
2022-03-21	2.9000	2.9100	2.8800	2.8950	-2.525%	262,608	-11.917%
2022-03-18	2.9200	2.9700	2.8600	2.9700	+2.414%	30,024	-14.141%
2022-03-17	2.8500	2.9000	2.8500	2.9000	+2.113%	79,152	-12.069%
2022-03-16	2.7700	2.8400	2.7600	2.8400	+5.185%	54,423	-10.211%
2022-03-15	2.7100	2.7100	2.6700	2.7000	-2.878%	83,106	-5.556%
2022-03-14	2.7300	2.7800	2.7300	2.7800	-2.113%	67,366	-8.273%
2022-03-11	2.8100	2.8400	2.7600	2.8400	+1.429%	45,128	-10.211%
2022-03-10	2.7600	2.8000	2.7600	2.8000	+0.719%	10,468	-8.929%
2022-03-09	2.7700	2.8000	2.7600	2.7800	+1.460%	43,183	-8.273%
2022-03-08	2.7700	2.7700	2.7400	2.7400	-1.439%	153,459	-6.934%
2022-03-07	2.7300	2.7800	2.7100	2.7800	-2.456%	119,178	-8.273%
2022-03-04	2.9100	2.9100	2.8500	2.8500	-2.730%	17,969	-10.526%
2022-03-01	2.9200	2.9800	2.9200	2.9300	+0.342%	81,122	-12.969%
2022-02-28	2.9200	2.9200	2.9200	2.9200	-2.013%	12,118	-12.671%
2022-02-25	2.9900	2.9900	2.9700	2.9800	+2.405%	51,937	-14.430%
2022-02-24	2.9100	2.9100	2.9100	2.9100	-3.322%	40,599	-12.371%
2022-02-23	2.9800	3.0100	2.9800	3.0100	0.000%	95,894	-15.282%
2022-02-22	2.9800	3.0100	2.9700	3.0100	-0.987%	109,014	-15.282%
2022-02-18	3.0700	3.0700	3.0400	3.0400	-4.403%	27,121	-16.118%
2022-02-17	3.0900	3.1800	3.0900	3.1800	+4.092%	28,759	-19.811%
2022-02-16	3.0600	3.0600	3.0500	3.0550	-0.163%	47,754	-16.530%
2022-02-15	3.0400	3.0600	3.0400	3.0600	+1.325%	19,991	-16.667%
2022-02-14	3.0300	3.0300	3.0200	3.0200	-0.984%	52,703	-15.563%
2022-02-11	3.0800	3.0900	3.0500	3.0500	-2.244%	24,202	-16.393%
2022-02-10	3.1400	3.1400	3.1200	3.1200	+0.645%	66,251	-18.269%
2022-02-09	3.1200	3.1200	3.1000	3.1000	+0.324%	37,054	-17.742%
2022-02-08	3.1100	3.1100	3.1100	3.0900	-0.323%	27,688	-17.476%
2022-02-07	3.1000	3.1000	3.1000	3.1000	+0.649%	54,287	-17.742%
2022-02-03	3.0800	3.0800	3.0500	3.0800	0.000%	56,406	-17.208%
2022-02-02	3.0600	3.0800	3.0500	3.0800	+1.316%	34,885	-17.208%
2022-02-01	3.0700	3.0800	3.0400	3.0400	+0.330%	13,640	-16.118%
2022-01-31	3.0200	3.0500	3.0200	3.0300	+2.712%	159,992	-15.842%
2022-01-28	3.0400	3.0400	2.9500	2.9500	-4.221%	94,029	-13.559%
2022-01-27	3.1000	3.1000	3.0700	3.0800	-0.645%	101,486	-17.208%
2022-01-26	3.1100	3.1100	3.0900	3.1000	-0.322%	24,420	-17.742%
2022-01-25	3.1300	3.1300	3.1000	3.1100	+0.647%	117,082	-18.006%
2022-01-24	3.0900	3.0900	3.0900	3.0900	-0.962%	111,849	-17.476%
2022-01-21	3.1500	3.1500	3.1200	3.1200	-1.887%	18,621	-18.269%
2022-01-20	3.1300	3.2000	3.1300	3.1800	+0.952%	190,782	-19.811%
2022-01-19	3.1200	3.1600	3.1200	3.1500	-0.316%	81,165	-19.048%
2022-01-18	3.1600	3.1900	3.1000	3.1600	-0.940%	79,416	-19.304%
2022-01-17	3.1600	3.1900	3.1600	3.1900	+0.631%	107,761	-20.063%
2022-01-14	3.1300	3.1700	3.1300	3.1700	+0.316%	49,697	-19.558%
2022-01-13	3.1600	3.2000	3.1600	3.1600	-1.558%	97,166	-19.304%
2022-01-12	3.1800	3.2100	3.1800	3.2100	+2.229%	53,402	-20.561%
2022-01-11	3.1400	3.1600	3.1400	3.1400	-0.633%	29,038	-18.790%
2022-01-10	3.1400	3.1600	3.1400	3.1600	+1.282%	41,711	-19.304%
2022-01-07	3.1400	3.1400	3.1200	3.1200	-0.637%	46,761	-18.269%
2022-01-06	3.1300	3.1500	3.1200	3.1400	-0.317%	12,829	-18.790%
2022-01-05	3.1800	3.1800	3.1500	3.1500	-1.408%	16,657	-19.048%
2022-01-04	3.2300	3.2300	3.1800	3.1950	+0.472%	45,968	-20.188%
2021-12-31	3.2300	3.2300	3.1800	3.1800	0.000%	4,141	-19.811%
2021-12-30	3.1600	3.1800	3.1600	3.1800	0.000%	15,773	-19.811%
2021-12-29	3.1700	3.1800	3.1700	3.1800	+0.633%	35,572	-19.811%
2021-12-23	3.1900	3.1900	3.1600	3.1600	-0.629%	116,591	-19.304%
2021-12-22	3.1600	3.1800	3.1500	3.1800	-0.625%	140,768	-19.811%
2021-12-21	3.1600	3.2000	3.1200	3.2000	+2.729%	43,451	-20.313%
2021-12-20	3.1500	3.1500	3.0900	3.1150	-1.735%	69,108	-18.138%
2021-12-17	3.1600	3.1700	3.1600	3.1700	+0.158%	59,590	-19.558%
2021-12-16	3.2000	3.2000	3.1900	3.1650	-1.094%	32,724	-19.431%
2021-12-14	3.2100	3.2100	3.1700	3.2000	-1.840%	87,703	-20.313%
2021-12-13	3.2200	3.2600	3.2200	3.2600	+0.773%	79,951	-21.779%
2021-12-10	3.2600	3.2600	3.2500	3.2350	-0.767%	18,043	-21.175%
2021-12-09	3.2700	3.2700	3.2600	3.2600	+0.617%	237,577	-21.779%
2021-12-07	3.2200	3.2500	3.2200	3.2400	+1.250%	105,386	-21.296%
2021-12-02	3.1700	3.2000	3.1700	3.2000	+2.236%	45,264	-20.313%
2021-11-30	3.1300	3.1400	3.1200	3.1300	-3.395%	49,152	-18.530%
2021-11-29	3.1600	3.2400	3.1600	3.2400	+3.185%	57,641	-21.296%
2021-11-26	3.2500	3.2500	3.1400	3.1400	-4.122%	89,677	-18.790%
2021-11-25	3.2800	3.2800	3.2800	3.2750	+0.460%	24,357	-22.137%
2021-11-24	3.2500	3.2600	3.2500	3.2600	-0.306%	85,239	-21.779%
2021-11-23	3.2100	3.2700	3.2100	3.2700	+0.461%	68,155	-22.018%
2021-11-22	3.2400	3.2700	3.2400	3.2550	-0.762%	73,953	-21.659%
2021-11-19	3.2800	3.2800	3.2800	3.2800	0.000%	85,609	-22.256%
2021-11-18	3.2500	3.2800	3.2100	3.2800	0.000%	76,651	-22.256%
2021-11-17	3.2500	3.2800	3.2500	3.2800	0.000%	161,049	-22.256%
2021-11-16	3.2700	3.2800	3.2600	3.2800	+0.613%	70,383	-22.256%
2021-11-15	3.2500	3.2500	3.2500	3.2600	-0.610%	90,304	-21.779%
2021-11-12	3.2400	3.2800	3.2400	3.2800	+1.235%	54,564	-22.256%
2021-11-11	3.2500	3.2500	3.2200	3.2400	-0.308%	280,057	-21.296%
2021-11-10	3.2500	3.2500	3.2500	3.2500	+0.309%	73,484	-21.538%
2021-11-09	3.2500	3.2500	3.2000	3.2400	+0.155%	53,295	-21.296%
2021-11-08	3.2200	3.2300	3.2200	3.2350	+0.155%	51,645	-21.175%
2021-11-05	3.2200	3.2300	3.2200	3.2300	-0.309%	77,364	-21.053%
2021-11-04	3.1500	3.2400	3.1500	3.2400	+1.250%	230,603	-21.296%
2021-11-03	3.1800	3.2100	3.1800	3.2000	-0.156%	85,136	-20.313%
2021-11-02	3.2100	3.2200	3.2000	3.2050	-0.466%	16,254	-20.437%
2021-11-01	3.2000	3.2200	3.1900	3.2200	+1.577%	102,599	-20.807%
2021-10-29	3.1300	3.1800	3.1300	3.1700	-0.627%	27,061	-19.558%
2021-10-28	3.2400	3.2400	3.1800	3.1900	-0.623%	49,038	-20.063%

.dark-mode .PCRrMB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PCRrMB{ color: #333333; background-color: white; border: 2px solid #333333; }ABDABRDN NEW DAWN INVESTMENT TRUST PLCstock LSE

ABD
ABRDN NEW DAWN INVESTMENT TRUST PLC
stock LSE