Aberdeen New Thai Inv Trust (ANW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aberdeen New Thai Inv Trust

Date Open High Low Close* Volume
05/11/2021 396.00p 400.00p 396.00p 398.00p 2962
04/11/2021 408.00p 402.00p 398.10p 402.00p 2966
03/11/2021 408.00p 411.00p 396.00p 396.00p 16768
02/11/2021 408.00p 408.00p 404.00p 406.00p 7972
01/11/2021 418.00p 410.00p 402.16p 406.00p 18592
29/10/2021 418.00p 412.00p 402.00p 407.00p 6644
28/10/2021 418.00p 420.00p 402.00p 410.00p 7381
27/10/2021 412.00p 412.00p 402.17p 406.00p 6636
26/10/2021 412.00p 420.00p 402.19p 406.00p 12802
25/10/2021 406.00p 418.00p 404.00p 407.00p 12350
22/10/2021 408.00p 416.00p 404.15p 416.00p 4680
21/10/2021 408.00p 413.00p 408.00p 413.00p 3554
20/10/2021 410.00p 418.00p 408.00p 408.00p 11182
19/10/2021 406.00p 409.00p 404.09p 409.00p 4828
18/10/2021 412.00p 412.03p 404.00p 404.00p 30606
15/10/2021 418.00p 426.00p 412.02p 414.00p 13971
14/10/2021 416.00p 418.00p 410.00p 418.00p 31456
13/10/2021 422.00p 428.00p 422.00p 426.00p 15173
12/10/2021 426.00p 444.00p 422.00p 422.00p 10908
11/10/2021 428.00p 446.00p 426.82p 435.00p 21495
08/10/2021 430.00p 432.00p 426.00p 431.00p 10391
07/10/2021 430.00p 443.76p 428.00p 429.00p 24452
06/10/2021 432.00p 438.00p 431.00p 431.00p 998
05/10/2021 432.00p 437.76p 426.00p 430.00p 11354
04/10/2021 426.00p 438.00p 426.00p 432.00p 3056
01/10/2021 428.00p 437.44p 428.00p 428.00p 137
30/09/2021 428.00p 442.00p 428.00p 435.00p 1882
29/09/2021 430.00p 437.00p 426.00p 437.00p 1453
28/09/2021 430.00p 438.00p 434.00p 434.00p 1362
27/09/2021 430.00p 437.00p 437.00p 437.00p 0
24/09/2021 430.00p 444.00p 432.00p 437.00p 1942
23/09/2021 430.00p 437.00p 432.00p 437.00p 990
22/09/2021 430.00p 446.00p 432.15p 441.00p 13868
21/09/2021 430.00p 446.00p 430.00p 438.00p 4037
20/09/2021 438.00p 444.00p 430.00p 438.00p 2039
17/09/2021 436.00p 441.20p 437.00p 441.00p 19327
16/09/2021 436.00p 446.00p 437.00p 441.00p 5230
15/09/2021 436.00p 448.00p 436.00p 441.00p 1747
14/09/2021 436.00p 448.00p 436.00p 440.00p 849
13/09/2021 442.00p 445.00p 433.14p 445.00p 1834
10/09/2021 440.00p 441.28p 434.00p 441.00p 22327
09/09/2021 440.00p 448.00p 435.00p 441.00p 46960
08/09/2021 440.00p 444.16p 440.00p 444.00p 3875
07/09/2021 440.00p 444.00p 440.00p 444.00p 4720
06/09/2021 440.00p 445.45p 435.00p 445.00p 7726
03/09/2021 440.00p 448.00p 434.86p 448.00p 4454
02/09/2021 446.00p 450.00p 435.71p 446.00p 17608
01/09/2021 440.00p 446.00p 427.68p 446.00p 32224
31/08/2021 428.00p 438.49p 428.00p 436.00p 2635
30/08/2021 420.00p 430.00p 417.00p 427.00p 4661
27/08/2021 420.00p 430.00p 417.00p 427.00p 4661
26/08/2021 420.00p 420.00p 410.00p 420.00p 41301
25/08/2021 406.00p 420.00p 404.00p 416.00p 22052
24/08/2021 420.00p 420.00p 406.00p 413.00p 10142
23/08/2021 416.00p 416.00p 402.00p 414.00p 114636
20/08/2021 400.00p 411.00p 404.00p 411.00p 5555
19/08/2021 400.00p 414.00p 400.00p 408.00p 9021
18/08/2021 406.00p 408.40p 404.00p 404.00p 720
17/08/2021 406.00p 414.00p 408.00p 408.00p 120
16/08/2021 406.00p 416.00p 398.75p 407.00p 10384
13/08/2021 408.00p 414.00p 406.00p 411.00p 68341
12/08/2021 416.00p 415.00p 410.08p 414.00p 1859
11/08/2021 416.00p 428.00p 413.51p 415.00p 8624
10/08/2021 416.00p 422.40p 414.46p 415.00p 14867
09/08/2021 416.00p 415.00p 414.68p 415.00p 807
06/08/2021 416.00p 415.29p 412.00p 415.00p 3747
05/08/2021 416.00p 421.92p 414.00p 414.00p 479
04/08/2021 416.00p 430.00p 421.00p 421.00p 288
03/08/2021 416.00p 428.00p 412.00p 415.00p 9602
02/08/2021 416.00p 423.31p 406.00p 415.00p 15004
30/07/2021 406.00p 414.00p 402.61p 414.00p 51512
29/07/2021 398.00p 405.36p 396.75p 397.00p 6308
28/07/2021 412.00p 412.00p 402.00p 404.00p 8924
27/07/2021 414.00p 426.00p 412.00p 412.00p 7038
26/07/2021 446.00p 432.00p 416.00p 423.00p 2735
23/07/2021 446.00p 436.00p 418.33p 428.00p 4164
22/07/2021 446.00p 429.14p 419.84p 423.00p 7860
21/07/2021 446.00p 430.00p 423.76p 424.00p 2537
20/07/2021 446.00p 436.00p 424.00p 426.00p 7971
19/07/2021 446.00p 436.00p 427.00p 427.00p 1688
16/07/2021 446.00p 440.00p 426.00p 433.00p 3868
15/07/2021 446.00p 444.57p 434.00p 434.00p 5
14/07/2021 446.00p 434.82p 426.00p 430.00p 1238
13/07/2021 446.00p 448.50p 429.50p 430.00p 18831
12/07/2021 428.00p 439.82p 422.00p 422.00p 7283
09/07/2021 428.00p 439.82p 426.00p 435.00p 6375
08/07/2021 424.00p 438.00p 420.00p 420.00p 3899
07/07/2021 432.00p 445.55p 432.00p 439.00p 9413
06/07/2021 430.00p 440.00p 424.00p 430.00p 3931
05/07/2021 430.00p 444.00p 430.00p 438.00p 3907
02/07/2021 430.00p 444.00p 430.00p 436.00p 3274
01/07/2021 430.00p 444.00p 430.00p 438.00p 2298
30/06/2021 430.00p 438.00p 418.00p 430.00p 5351
29/06/2021 436.00p 440.50p 421.07p 433.00p 17496
28/06/2021 438.00p 438.00p 430.00p 434.00p 48385
25/06/2021 428.00p 438.00p 428.00p 433.00p 9731
24/06/2021 440.00p 438.00p 422.00p 430.00p 917
23/06/2021 440.00p 438.00p 428.00p 432.00p 2777
22/06/2021 440.00p 435.50p 428.00p 432.00p 9591
21/06/2021 440.00p 438.00p 428.00p 431.00p 8889
18/06/2021 440.00p 442.00p 438.00p 439.00p 18464
17/06/2021 438.00p 444.00p 438.00p 440.00p 3466
16/06/2021 438.00p 444.00p 438.00p 440.00p 10565
15/06/2021 444.00p 444.00p 436.50p 438.00p 23501
14/06/2021 444.00p 444.00p 439.00p 439.00p 7960
11/06/2021 444.00p 444.00p 440.00p 444.00p 1712
10/06/2021 442.00p 442.83p 433.50p 439.00p 3989
09/06/2021 442.00p 443.56p 432.00p 437.00p 4822
08/06/2021 434.00p 444.00p 430.50p 437.00p 16959
07/06/2021 434.00p 434.00p 418.00p 430.00p 8791
04/06/2021 428.00p 432.00p 422.20p 429.00p 2389
03/06/2021 428.00p 432.00p 425.00p 430.00p 8662
02/06/2021 426.00p 430.00p 420.40p 428.00p 13720
01/06/2021 426.00p 426.00p 417.39p 422.00p 16106
31/05/2021 426.00p 424.00p 417.41p 421.00p 8507
28/05/2021 426.00p 424.00p 417.41p 421.00p 4939
27/05/2021 426.00p 428.00p 416.00p 420.00p 2323
26/05/2021 426.00p 432.00p 424.00p 425.00p 7381
25/05/2021 426.00p 432.00p 418.42p 423.00p 11718
24/05/2021 426.00p 434.00p 416.00p 426.00p 9519
21/05/2021 426.00p 432.00p 417.00p 425.00p 12252
20/05/2021 422.00p 428.00p 422.00p 424.00p 13087
19/05/2021 428.00p 428.00p 421.29p 425.00p 7804
18/05/2021 436.00p 427.00p 422.00p 427.00p 4034
17/05/2021 436.00p 438.11p 422.70p 428.00p 13674
14/05/2021 432.00p 432.00p 420.40p 425.00p 8815
13/05/2021 434.00p 434.00p 430.50p 431.00p 1414
12/05/2021 430.00p 435.83p 430.00p 431.00p 5209
11/05/2021 430.00p 442.00p 430.00p 437.00p 1793
10/05/2021 446.00p 447.00p 437.39p 442.00p 3522
07/05/2021 446.00p 447.00p 443.00p 443.00p 9
06/05/2021 446.00p 446.00p 439.23p 442.00p 375
05/05/2021 442.00p 442.00p 436.83p 439.00p 13797
04/05/2021 440.00p 447.00p 439.12p 445.00p 25519
03/05/2021 430.00p 448.00p 420.00p 443.00p 7516
30/04/2021 430.00p 448.00p 420.00p 443.00p 7516
29/04/2021 434.00p 444.50p 430.00p 444.00p 12162
28/04/2021 432.00p 444.00p 432.00p 441.00p 706
27/04/2021 438.00p 441.00p 432.36p 441.00p 6912
26/04/2021 438.00p 444.00p 438.00p 444.00p 4143
23/04/2021 438.00p 445.00p 434.00p 445.00p 3263
22/04/2021 448.00p 460.00p 441.62p 445.00p 8141
21/04/2021 460.00p 454.00p 440.00p 449.00p 2100
20/04/2021 460.00p 460.00p 434.00p 446.00p 7385
19/04/2021 444.00p 445.00p 435.30p 440.00p 1434
16/04/2021 444.00p 454.00p 434.05p 440.00p 8962
15/04/2021 444.00p 446.00p 438.00p 443.00p 99196
14/04/2021 446.00p 446.00p 433.18p 443.00p 12615
13/04/2021 440.00p 452.00p 436.00p 436.00p 14262
12/04/2021 442.00p 449.50p 441.35p 446.00p 4712
09/04/2021 448.00p 453.00p 446.20p 448.00p 4705
08/04/2021 448.00p 461.00p 448.00p 448.00p 4873
07/04/2021 454.00p 462.00p 448.49p 451.00p 3264
06/04/2021 446.00p 455.00p 453.00p 453.00p 329
02/04/2021 446.00p 452.00p 446.00p 448.00p 57461
01/04/2021 446.00p 452.00p 446.00p 448.00p 57461
31/03/2021 452.00p 452.00p 445.60p 452.00p 43751
30/03/2021 452.00p 452.00p 443.11p 445.00p 41657
29/03/2021 460.00p 460.00p 445.98p 454.00p 3191
26/03/2021 458.00p 458.00p 446.00p 448.00p 17297
25/03/2021 448.00p 456.40p 443.80p 449.00p 29755
24/03/2021 442.00p 456.20p 442.00p 452.00p 68597
23/03/2021 442.00p 445.00p 440.00p 443.00p 39590
22/03/2021 446.00p 450.00p 441.44p 448.00p 10459
19/03/2021 444.00p 450.00p 440.36p 450.00p 188880
18/03/2021 450.00p 449.00p 447.00p 449.00p 0
17/03/2021 450.00p 459.60p 447.00p 447.00p 25759
16/03/2021 460.00p 460.00p 451.00p 451.00p 2095
15/03/2021 460.00p 460.00p 443.20p 456.00p 7359
12/03/2021 460.00p 460.00p 436.00p 453.00p 32033
11/03/2021 456.00p 456.00p 436.00p 453.00p 2381
10/03/2021 454.00p 456.00p 442.00p 448.00p 170375
09/03/2021 456.00p 456.00p 442.22p 447.00p 1383
08/03/2021 450.00p 453.60p 432.43p 448.00p 2083
05/03/2021 446.00p 446.00p 436.00p 446.00p 56694
04/03/2021 446.00p 446.00p 437.12p 439.00p 1522
03/03/2021 450.00p 450.00p 436.46p 440.00p 3113
02/03/2021 432.00p 446.00p 430.00p 442.00p 3438
01/03/2021 438.00p 448.00p 431.23p 441.00p 72073
26/02/2021 432.00p 434.57p 420.00p 433.00p 21129
25/02/2021 446.00p 446.00p 434.00p 437.00p 11530
24/02/2021 464.00p 464.00p 442.00p 442.00p 3616
23/02/2021 460.00p 449.00p 447.00p 447.00p 1635
22/02/2021 460.00p 460.00p 448.00p 448.00p 12024
19/02/2021 458.00p 458.00p 450.00p 451.00p 3708
18/02/2021 452.00p 453.84p 452.00p 453.00p 2972
17/02/2021 470.00p 470.00p 452.16p 460.00p 2579
16/02/2021 470.00p 470.00p 454.00p 454.00p 14973
15/02/2021 470.00p 470.00p 452.00p 460.00p 40049
12/02/2021 470.00p 470.00p 452.00p 462.00p 404
11/02/2021 470.00p 470.00p 450.00p 464.00p 4651
10/02/2021 468.00p 468.00p 452.00p 462.00p 1915
09/02/2021 470.00p 470.00p 450.00p 462.00p 16014
08/02/2021 450.00p 470.00p 450.00p 459.00p 5573
05/02/2021 466.00p 466.00p 450.00p 459.00p 5487
04/02/2021 450.00p 452.99p 448.00p 450.00p 26639
03/02/2021 442.00p 460.00p 442.00p 448.00p 15928
02/02/2021 452.00p 451.10p 442.00p 446.00p 4007
01/02/2021 452.00p 452.00p 440.00p 447.00p 2819
29/01/2021 454.00p 454.00p 440.00p 442.00p 45896

*Close Price adjusted for both dividends and splits