Dark

ANW
ABERDEEN NEW THAI INVESTMENT TRUST PLC
stock LSE

Inactive

Nov 5, 2021

3.98GBP+0.505%(+0.02)2,962

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-05	3.96	3.96	3.96	3.980	+0.505%	2,962	0.000%
2021-11-03	4.08	4.08	3.96	3.960	-2.463%	16,768	+0.505%
2021-11-02	4.08	4.08	4.08	4.060	-0.976%	7,972	-1.970%
2021-10-28	4.18	4.18	4.04	4.100	+0.985%	7,381	-2.927%
2021-10-26	4.12	4.14	4.12	4.060	-0.246%	12,802	-1.970%
2021-10-25	4.06	4.06	4.04	4.070	-2.163%	12,741	-2.211%
2021-10-22	4.08	4.08	4.08	4.160	+0.726%	4,680	-4.327%
2021-10-21	4.08	4.08	4.08	4.130	+1.225%	3,554	-3.632%
2021-10-20	4.10	4.10	4.08	4.080	-0.244%	11,182	-2.451%
2021-10-19	4.06	4.06	4.06	4.090	+1.238%	4,828	-2.689%
2021-10-18	4.12	4.12	4.04	4.040	-2.415%	30,606	-1.485%
2021-10-15	4.18	4.18	4.14	4.140	-0.957%	13,971	-3.865%
2021-10-14	4.16	4.16	4.10	4.180	-1.878%	31,456	-4.785%
2021-10-13	4.22	4.26	4.22	4.260	+0.948%	15,173	-6.573%
2021-10-12	4.26	4.26	4.22	4.220	-2.989%	10,908	-5.687%
2021-10-11	4.28	4.28	4.28	4.350	+1.399%	21,493	-8.506%
2021-10-07	4.30	4.30	4.28	4.290	-0.233%	24,452	-7.226%
2021-10-05	4.32	4.32	4.30	4.300	-0.463%	11,354	-7.442%
2021-10-04	4.26	4.26	4.26	4.320	-0.690%	3,056	-7.870%
2021-09-30	4.28	4.34	4.28	4.350	-0.458%	1,881	-8.506%
2021-09-29	4.30	4.30	4.26	4.370	-0.228%	6,018	-8.924%
2021-09-21	4.30	4.30	4.30	4.380	0.000%	4,037	-9.132%
2021-09-20	4.38	4.38	4.38	4.380	-0.680%	9,539	-9.132%
2021-09-15	4.36	4.36	4.36	4.410	+0.227%	1,746	-9.751%
2021-09-14	4.36	4.36	4.36	4.400	-1.124%	849	-9.545%
2021-09-13	4.42	4.42	4.42	4.450	+0.907%	1,856	-10.562%
2021-09-09	4.40	4.48	4.40	4.410	-0.676%	46,960	-9.751%
2021-09-07	4.40	4.40	4.40	4.440	-0.893%	4,720	-10.360%
2021-09-03	4.40	4.46	4.40	4.480	+0.448%	7,921	-11.161%
2021-09-02	4.46	4.46	4.42	4.460	0.000%	17,608	-10.762%
2021-09-01	4.40	4.46	4.38	4.460	+2.294%	32,224	-10.762%
2021-08-31	4.28	4.34	4.28	4.360	+2.108%	2,635	-8.716%
2021-08-27	4.20	4.30	4.20	4.270	+1.667%	4,661	-6.792%
2021-08-26	4.20	4.20	4.20	4.200	+0.962%	41,301	-5.238%
2021-08-25	4.06	4.16	4.04	4.160	+0.726%	22,052	-4.327%
2021-08-24	4.20	4.20	4.06	4.130	-0.242%	10,142	-3.632%
2021-08-23	4.16	4.16	4.14	4.140	+1.471%	114,636	-3.865%
2021-08-19	4.00	4.00	4.00	4.080	+0.246%	9,021	-2.451%
2021-08-16	4.06	4.06	4.00	4.070	-0.973%	10,384	-2.211%
2021-08-13	4.08	4.08	4.06	4.110	-0.964%	68,341	-3.163%
2021-08-02	4.16	4.16	4.16	4.150	+0.242%	15,004	-4.096%
2021-07-30	4.06	4.06	4.06	4.140	+4.282%	51,512	-3.865%
2021-07-29	3.98	3.98	3.98	3.970	-1.733%	6,307	+0.252%
2021-07-28	4.12	4.12	4.02	4.040	-1.942%	8,924	-1.485%
2021-07-27	4.14	4.14	4.12	4.120	-4.186%	7,038	-3.398%
2021-07-13	4.46	4.46	4.30	4.300	+1.896%	18,831	-7.442%
2021-07-12	4.28	4.28	4.24	4.220	-2.989%	7,283	-5.687%
2021-07-09	4.28	4.28	4.26	4.350	-0.911%	6,375	-8.506%
2021-07-07	4.32	4.44	4.32	4.390	+2.093%	9,413	-9.339%
2021-07-06	4.30	4.30	4.30	4.300	-1.826%	3,931	-7.442%
2021-07-05	4.30	4.30	4.30	4.380	+0.459%	3,907	-9.132%
2021-07-02	4.30	4.42	4.30	4.360	-0.457%	3,274	-8.716%
2021-07-01	4.30	4.38	4.30	4.380	+1.860%	2,298	-9.132%
2021-06-30	4.30	4.30	4.30	4.300	-0.693%	5,351	-7.442%
2021-06-29	4.36	4.36	4.36	4.330	-0.230%	17,496	-8.083%
2021-06-28	4.38	4.38	4.30	4.340	+0.231%	48,384	-8.295%
2021-06-25	4.28	4.28	4.28	4.330	-1.367%	9,731	-8.083%
2021-06-18	4.40	4.40	4.38	4.390	-0.227%	18,464	-9.339%
2021-06-17	4.38	4.38	4.38	4.400	0.000%	3,466	-9.545%
2021-06-16	4.38	4.38	4.38	4.400	+0.457%	10,565	-9.545%
2021-06-15	4.44	4.44	4.44	4.380	-0.228%	23,501	-9.132%
2021-06-14	4.44	4.44	4.44	4.390	-1.126%	7,959	-9.339%
2021-06-11	4.44	4.44	4.44	4.440	+1.602%	1,712	-10.360%
2021-06-09	4.42	4.42	4.32	4.370	+1.628%	4,822	-8.924%
2021-06-07	4.34	4.34	4.32	4.300	0.000%	8,791	-7.442%
2021-06-03	4.28	4.32	4.28	4.300	+0.467%	8,662	-7.442%
2021-06-02	4.26	4.30	4.26	4.280	+0.706%	13,719	-7.009%
2021-05-21	4.26	4.26	4.20	4.250	+0.236%	12,252	-6.353%
2021-05-20	4.22	4.22	4.22	4.240	-0.235%	13,087	-6.132%
2021-05-19	4.28	4.28	4.22	4.250	-0.701%	11,304	-6.353%
2021-05-17	4.36	4.36	4.34	4.280	+0.706%	13,674	-7.009%
2021-05-14	4.32	4.32	4.28	4.250	-1.392%	8,815	-6.353%
2021-05-13	4.34	4.34	4.34	4.310	0.000%	1,414	-7.657%
2021-05-12	4.30	4.30	4.30	4.310	-1.373%	5,209	-7.657%
2021-05-11	4.30	4.30	4.30	4.370	-1.131%	1,793	-8.924%
2021-05-06	4.46	4.46	4.46	4.420	+0.683%	375	-9.955%
2021-05-05	4.42	4.42	4.40	4.390	-1.348%	17,974	-9.339%
2021-05-04	4.40	4.40	4.40	4.450	+0.451%	25,519	-10.562%
2021-04-30	4.30	4.38	4.20	4.430	-0.225%	7,516	-10.158%
2021-04-29	4.34	4.40	4.30	4.440	+0.680%	12,162	-10.360%
2021-04-28	4.32	4.32	4.32	4.410	-0.899%	706	-9.751%
2021-04-23	4.38	4.44	4.38	4.450	0.000%	3,263	-10.562%
2021-04-22	4.48	4.50	4.48	4.450	-0.224%	8,141	-10.562%
2021-04-20	4.60	4.60	4.38	4.460	+1.364%	7,385	-10.762%
2021-04-19	4.44	4.44	4.44	4.400	-0.677%	1,434	-9.545%
2021-04-15	4.44	4.46	4.40	4.430	0.000%	99,196	-10.158%
2021-04-14	4.46	4.46	4.46	4.430	+1.606%	14,316	-10.158%
2021-04-13	4.40	4.40	4.38	4.360	-2.242%	19,262	-8.716%
2021-04-12	4.42	4.42	4.42	4.460	-0.446%	4,712	-10.762%
2021-04-09	4.48	4.50	4.48	4.480	0.000%	4,705	-11.161%
2021-04-08	4.48	4.48	4.48	4.480	-0.665%	4,873	-11.161%
2021-04-07	4.54	4.54	4.54	4.510	+0.670%	14,689	-11.752%
2021-04-01	4.46	4.52	4.46	4.480	+0.674%	61,355	-11.161%
2021-03-30	4.52	4.52	4.44	4.450	-1.982%	66,834	-10.562%
2021-03-29	4.60	4.60	4.60	4.540	+1.339%	3,191	-12.335%
2021-03-26	4.58	4.58	4.46	4.480	-0.223%	17,297	-11.161%
2021-03-25	4.48	4.48	4.46	4.490	-0.664%	29,755	-11.359%
2021-03-24	4.42	4.42	4.42	4.520	+2.032%	68,597	-11.947%
2021-03-23	4.42	4.44	4.40	4.430	-1.116%	39,590	-10.158%
2021-03-22	4.46	4.46	4.46	4.480	-0.444%	15,475	-11.161%
2021-03-19	4.44	4.44	4.42	4.500	+0.671%	188,880	-11.556%
2021-03-17	4.50	4.52	4.50	4.470	-0.887%	25,759	-10.962%
2021-03-16	4.60	4.60	4.60	4.510	-1.096%	2,095	-11.752%
2021-03-15	4.60	4.60	4.60	4.560	+0.662%	7,359	-12.719%
2021-03-12	4.60	4.60	4.60	4.530	0.000%	32,033	-12.141%
2021-03-11	4.56	4.56	4.36	4.530	+1.116%	6,004	-12.141%
2021-03-10	4.54	4.56	4.54	4.480	+0.224%	180,334	-11.161%
2021-03-09	4.56	4.56	4.56	4.470	-0.223%	27,883	-10.962%
2021-03-08	4.50	4.50	4.40	4.480	+0.448%	13,126	-11.161%
2021-03-05	4.46	4.46	4.36	4.460	+1.595%	56,994	-10.762%
2021-03-04	4.46	4.46	4.46	4.390	-0.227%	1,522	-9.339%
2021-03-03	4.50	4.50	4.48	4.400	-0.452%	3,313	-9.545%
2021-03-02	4.32	4.46	4.30	4.420	+0.227%	7,525	-9.955%
2021-03-01	4.38	4.48	4.38	4.410	+1.848%	77,119	-9.751%
2021-02-26	4.32	4.32	4.20	4.330	-0.915%	28,729	-8.083%
2021-02-25	4.46	4.46	4.34	4.370	-1.131%	15,530	-8.924%
2021-02-24	4.64	4.64	4.44	4.420	-1.339%	3,616	-9.955%
2021-02-22	4.60	4.60	4.60	4.480	-0.665%	12,024	-11.161%
2021-02-19	4.58	4.58	4.50	4.510	-0.442%	8,708	-11.752%
2021-02-18	4.52	4.52	4.52	4.530	-1.522%	5,833	-12.141%
2021-02-17	4.70	4.70	4.70	4.600	+1.322%	6,053	-13.478%
2021-02-16	4.70	4.70	4.54	4.540	-1.304%	14,973	-12.335%
2021-02-15	4.70	4.70	4.52	4.600	-0.433%	42,885	-13.478%
2021-02-12	4.70	4.70	4.70	4.620	-0.431%	7,235	-13.853%
2021-02-11	4.70	4.70	4.68	4.640	+0.433%	9,778	-14.224%
2021-02-10	4.68	4.68	4.68	4.620	0.000%	3,099	-13.853%
2021-02-09	4.70	4.70	4.70	4.620	+0.654%	21,014	-13.853%
2021-02-08	4.50	4.70	4.50	4.590	0.000%	6,902	-13.290%
2021-02-05	4.66	4.66	4.52	4.590	+2.000%	58,987	-13.290%
2021-02-04	4.50	4.50	4.50	4.500	+0.446%	36,053	-11.556%
2021-02-03	4.42	4.60	4.42	4.480	+0.224%	27,425	-11.161%
2021-02-01	4.52	4.52	4.52	4.470	+1.131%	2,819	-10.962%
2021-01-29	4.54	4.54	4.42	4.420	-0.450%	45,896	-9.955%
2021-01-28	4.48	4.48	4.44	4.440	0.000%	17,414	-10.360%
2021-01-27	4.42	4.54	4.42	4.440	-0.893%	24,465	-10.360%
2021-01-26	4.54	4.54	4.54	4.480	-1.969%	38,288	-11.161%
2021-01-25	4.40	4.58	4.40	4.570	+0.440%	33,756	-12.910%
2021-01-22	4.62	4.62	4.50	4.550	+0.664%	25,943	-12.527%
2021-01-20	4.62	4.62	4.62	4.520	+0.444%	2,551	-11.947%
2021-01-19	4.50	4.50	4.50	4.500	+1.124%	55,322	-11.556%
2021-01-18	4.62	4.62	4.50	4.450	-1.982%	64,457	-10.562%
2021-01-15	4.54	4.54	4.42	4.540	0.000%	19,553	-12.335%
2021-01-14	4.70	4.70	4.52	4.540	-0.439%	2,557	-12.335%
2021-01-13	4.68	4.68	4.60	4.560	+0.441%	13,674	-12.719%
2021-01-12	4.54	4.54	4.54	4.540	-1.732%	30,857	-12.335%
2021-01-11	4.70	4.70	4.70	4.620	0.000%	6,231	-13.853%
2021-01-08	4.70	4.70	4.70	4.620	-0.431%	58,652	-13.853%
2021-01-07	4.70	4.70	4.70	4.640	-2.316%	7,086	-14.224%
2021-01-06	4.88	4.88	4.88	4.750	-0.835%	4,242	-16.211%
2021-01-05	4.74	4.74	4.74	4.790	0.000%	4,857	-16.910%
2021-01-04	4.88	4.88	4.88	4.790	+0.842%	6,261	-16.910%
2020-12-30	4.80	4.80	4.80	4.750	+0.636%	17,129	-16.211%
2020-12-29	4.82	4.82	4.70	4.720	-0.840%	36,183	-15.678%
2020-12-24	4.82	4.82	4.82	4.760	+1.277%	4,809	-16.387%
2020-12-23	4.70	4.80	4.70	4.700	+1.075%	751	-15.319%
2020-12-22	4.70	4.70	4.70	4.650	-0.428%	1,905	-14.409%
2020-12-21	4.62	4.68	4.62	4.670	-1.059%	14,061	-14.775%
2020-12-18	4.68	4.68	4.68	4.720	-0.211%	14,726	-15.678%
2020-12-17	4.80	4.80	4.80	4.730	+0.425%	2,616	-15.856%
2020-12-16	4.70	4.72	4.70	4.710	-1.050%	6,149	-15.499%
2020-12-14	4.82	4.82	4.70	4.760	0.000%	5,560	-16.387%
2020-12-10	4.74	4.74	4.74	4.760	+0.634%	9,452	-16.387%
2020-12-09	4.78	4.78	4.78	4.730	0.000%	21,981	-15.856%
2020-12-07	4.78	4.78	4.78	4.730	+0.638%	7,470	-15.856%
2020-12-04	4.68	4.68	4.68	4.700	+0.213%	7,934	-15.319%
2020-12-03	4.78	4.78	4.78	4.690	+1.957%	11,155	-15.139%
2020-11-30	4.70	4.70	4.70	4.600	-2.128%	5,030	-13.478%
2020-11-27	4.70	4.70	4.70	4.700	+1.952%	25,777	-15.319%
2020-11-25	4.48	4.60	4.48	4.610	+2.444%	16,457	-13.666%
2020-11-24	4.32	4.50	4.32	4.500	+4.167%	6,423	-11.556%
2020-11-19	4.32	4.32	4.32	4.320	-1.818%	2,176	-7.870%
2020-11-18	4.40	4.40	4.40	4.400	0.000%	3,515	-9.545%
2020-11-17	4.50	4.50	4.36	4.400	-0.452%	9,411	-9.545%
2020-11-16	4.50	4.50	4.50	4.420	+0.227%	19,251	-9.955%
2020-11-13	4.50	4.50	4.44	4.410	+0.227%	877	-9.751%
2020-11-12	4.48	4.48	4.42	4.400	-0.901%	31,846	-9.545%
2020-11-11	4.26	4.46	4.26	4.440	+9.360%	21,139	-10.360%
2020-11-09	4.00	4.00	4.00	4.060	+4.370%	17,963	-1.970%
2020-11-06	3.82	3.84	3.82	3.890	+3.183%	3,356	+2.314%
2020-11-02	3.76	3.76	3.76	3.770	+0.533%	17,490	+5.570%
2020-10-29	3.72	3.72	3.72	3.750	-1.055%	29,278	+6.133%
2020-10-28	3.82	3.82	3.78	3.790	-2.320%	19,263	+5.013%
2020-10-27	4.02	4.02	3.90	3.880	-4.433%	12,956	+2.577%
2020-10-23	4.04	4.04	4.04	4.060	-0.490%	7,847	-1.970%
2020-10-22	4.04	4.04	4.02	4.080	+0.246%	18,525	-2.451%
2020-10-20	4.04	4.04	4.02	4.070	-0.732%	3,540	-2.211%
2020-10-16	4.10	4.10	4.10	4.100	-0.485%	2,420	-2.927%
2020-10-15	4.20	4.20	4.20	4.120	+0.243%	1,963	-3.398%
2020-10-14	4.14	4.14	4.14	4.110	-0.964%	5,389	-3.163%
2020-10-13	4.12	4.12	4.12	4.150	-0.480%	4,650	-4.096%
2020-10-07	4.10	4.10	4.10	4.170	-0.477%	1,993	-4.556%
2020-10-01	4.30	4.30	4.30	4.190	+3.713%	1,673	-5.012%
2020-09-30	4.12	4.12	4.08	4.040	-2.885%	754	-1.485%
2020-09-29	4.16	4.16	4.16	4.160	-0.478%	3,590	-4.327%
2020-09-28	4.18	4.18	4.18	4.180	+0.966%	564	-4.785%
2020-09-25	4.20	4.20	4.18	4.140	0.000%	1,645	-3.865%
2020-09-24	4.20	4.22	4.20	4.140	-0.957%	5,384	-3.865%
2020-09-23	4.34	4.34	4.14	4.180	+0.966%	9,618	-4.785%
2020-09-21	4.10	4.10	4.10	4.140	-0.719%	6,764	-3.865%
2020-09-15	4.14	4.14	4.14	4.170	+0.482%	8,082	-4.556%
2020-09-09	4.16	4.16	4.16	4.150	+0.728%	22,656	-4.096%
2020-09-08	4.08	4.08	4.08	4.120	0.000%	909	-3.398%
2020-09-07	4.16	4.16	4.12	4.120	+0.488%	20,707	-3.398%
2020-09-03	4.16	4.16	4.08	4.100	-2.148%	37,073	-2.927%
2020-08-28	4.14	4.14	4.14	4.190	+1.699%	4,747	-5.012%
2020-08-27	4.20	4.20	4.20	4.120	0.000%	14,514	-3.398%
2020-08-18	4.26	4.26	4.26	4.120	-3.286%	24,095	-3.398%
2020-08-14	4.08	4.20	4.08	4.260	+1.671%	6,399	-6.573%
2020-08-13	4.14	4.14	4.14	4.190	-0.238%	17,974	-5.012%
2020-08-11	4.10	4.10	4.10	4.200	-1.408%	7,169	-5.238%
2020-08-07	4.02	4.14	4.02	4.260	+2.404%	4,980	-6.573%
2020-08-06	4.12	4.16	4.12	4.160	+0.241%	9,733	-4.327%
2020-08-05	4.14	4.14	4.14	4.150	-1.659%	9,467	-4.096%
2020-08-04	4.14	4.14	4.14	4.220	+1.932%	5,265	-5.687%
2020-08-03	4.14	4.14	4.04	4.140	-1.896%	8,026	-3.865%
2020-07-30	4.12	4.22	4.12	4.220	-2.088%	631	-5.687%
2020-07-28	4.32	4.32	4.30	4.310	-4.009%	9,787	-7.657%
2020-07-27	4.36	4.36	4.36	4.490	-1.319%	2,749	-11.359%
2020-07-23	4.46	4.46	4.46	4.550	+0.664%	4,499	-12.527%
2020-07-22	4.66	4.66	4.66	4.520	-0.877%	1,917	-11.947%
2020-07-16	4.60	4.62	4.58	4.560	+0.220%	7,255	-12.719%
2020-06-29	4.44	4.44	4.44	4.550	+1.790%	73,537	-12.527%
2020-06-26	4.38	4.38	4.38	4.470	-0.445%	2,789	-10.962%
2020-06-25	4.36	4.44	4.36	4.490	-1.965%	6,223	-11.359%
2020-06-22	4.46	4.46	4.46	4.580	-1.080%	5,032	-13.100%
2020-06-19	4.32	4.64	4.32	4.630	+1.092%	2,946	-14.039%
2020-06-18	4.66	4.66	4.52	4.580	+0.439%	7,037	-13.100%
2020-06-17	4.58	4.66	4.58	4.560	-0.870%	4,086	-12.719%
2020-06-16	4.46	4.64	4.46	4.600	+1.996%	46,406	-13.478%
2020-06-15	4.48	4.50	4.48	4.510	-1.528%	7,204	-11.752%
2020-06-12	4.58	4.58	4.56	4.580	+0.881%	5,349	-13.100%
2020-06-11	4.44	4.44	4.44	4.540	-1.518%	2,676	-12.335%
2020-06-10	4.58	4.58	4.58	4.610	+0.217%	1,447	-13.666%
2020-06-08	4.62	4.62	4.62	4.600	-0.217%	3,791	-13.478%
2020-06-05	4.50	4.58	4.50	4.610	+3.132%	14,564	-13.666%
2020-06-04	4.40	4.40	4.38	4.470	+0.676%	58,459	-10.962%
2020-06-03	4.30	4.44	4.30	4.440	+4.717%	22,605	-10.360%
2020-06-02	4.24	4.24	4.24	4.240	-2.529%	8,269	-6.132%
2020-06-01	4.32	4.32	4.30	4.350	+1.636%	7,788	-8.506%
2020-05-29	4.32	4.32	4.28	4.280	-1.155%	10,090	-7.009%
2020-05-28	4.28	4.28	4.22	4.330	-0.688%	16,488	-8.083%
2020-05-27	4.20	4.28	4.20	4.360	+0.926%	40,437	-8.716%
2020-05-26	4.34	4.34	4.32	4.320	0.000%	2,889	-7.870%
2020-05-20	4.32	4.32	4.32	4.320	+3.349%	7,274	-7.870%
2020-05-18	4.26	4.26	4.18	4.180	+1.211%	14,171	-4.785%
2020-05-15	4.14	4.14	4.08	4.130	+0.243%	8,541	-3.632%
2020-05-14	4.10	4.10	4.08	4.120	-1.435%	1,806	-3.398%
2020-05-12	4.18	4.18	4.18	4.180	-0.239%	6,029	-4.785%
2020-05-11	4.12	4.12	4.12	4.190	+1.208%	8,750	-5.012%
2020-05-07	4.32	4.32	4.18	4.140	-3.497%	8,118	-3.865%
2020-05-04	4.48	4.48	4.48	4.290	+1.900%	2,819	-7.226%
2020-04-29	4.20	4.20	4.20	4.210	+1.446%	9,215	-5.463%
2020-04-28	4.10	4.10	4.10	4.150	-0.240%	4,093	-4.096%
2020-04-24	4.12	4.12	4.08	4.160	-1.655%	7,828	-4.327%
2020-04-23	4.02	4.22	4.02	4.230	+0.955%	2,760	-5.910%
2020-04-22	4.06	4.06	4.06	4.190	+2.195%	4,893	-5.012%
2020-04-21	4.08	4.08	4.08	4.100	-1.205%	2,458	-2.927%
2020-04-16	4.30	4.30	4.30	4.150	+0.484%	173	-4.096%
2020-04-15	4.30	4.30	4.30	4.130	0.000%	1,523	-3.632%
2020-04-14	4.18	4.24	4.18	4.130	+5.089%	9,244	-3.632%
2020-04-09	4.06	4.06	4.06	3.930	+2.344%	10,958	+1.272%
2020-04-08	3.98	3.98	3.98	3.840	-3.518%	831	+3.646%
2020-04-07	3.98	3.98	3.96	3.980	+9.341%	4,201	0.000%
2020-04-06	3.48	3.58	3.48	3.640	+6.745%	11,096	+9.341%
2020-04-03	3.30	3.48	3.30	3.410	+4.923%	10,080	+16.716%
2020-04-02	3.30	3.30	3.28	3.250	-3.274%	20,872	+22.462%
2020-04-01	3.42	3.42	3.40	3.360	-3.725%	2,797	+18.452%
2020-03-31	3.46	3.50	3.42	3.490	+0.576%	12,314	+14.040%
2020-03-30	3.40	3.44	3.40	3.470	-2.528%	13,755	+14.697%
2020-03-27	3.68	3.68	3.50	3.560	-0.280%	1,566	+11.798%
2020-03-26	3.70	3.70	3.70	3.570	+6.567%	928	+11.485%
2020-03-24	3.42	3.42	3.40	3.350	+1.824%	4,457	+18.806%
2020-03-23	3.34	3.34	3.26	3.290	-6.534%	11,643	+20.973%
2020-03-20	3.38	3.38	3.36	3.520	+3.226%	80,137	+13.068%
2020-03-19	3.34	3.48	3.34	3.410	-0.583%	22,483	+16.716%
2020-03-17	3.70	3.70	3.40	3.430	-6.793%	9,386	+16.035%
2020-03-16	3.84	3.86	3.84	3.680	-11.325%	9,530	+8.152%
2020-03-13	4.16	4.50	4.00	4.150	+10.667%	13,243	-4.096%
2020-03-12	3.70	3.76	3.70	3.750	-6.716%	23,705	+6.133%
2020-03-09	4.18	4.18	3.96	4.020	-10.667%	51,169	-0.995%
2020-03-06	4.42	4.44	4.40	4.500	-1.316%	4,938	-11.556%
2020-03-05	4.58	4.58	4.52	4.560	-2.979%	8,603	-12.719%
2020-03-04	4.62	4.62	4.62	4.700	+1.075%	4,146	-15.319%
2020-03-03	4.56	4.60	4.50	4.650	+4.027%	21,698	-14.409%
2020-03-02	4.38	4.42	4.38	4.470	+2.995%	34,972	-10.962%
2020-02-28	4.38	4.38	4.28	4.340	-3.769%	21,079	-8.295%
2020-02-27	4.38	4.38	4.38	4.510	-1.096%	59,354	-11.752%
2020-02-26	4.58	4.58	4.42	4.560	-4.202%	11,736	-12.719%
2020-02-25	4.62	4.70	4.62	4.760	+0.847%	28,845	-16.387%
2020-02-24	4.88	4.88	4.68	4.720	-4.839%	29,569	-15.678%
2020-02-21	4.96	4.96	4.94	4.960	-0.402%	7,788	-19.758%
2020-02-20	5.00	5.00	5.00	4.980	-2.353%	6,524	-20.080%
2020-02-19	5.05	5.05	5.00	5.100	+0.493%	8,066	-21.961%
2020-02-18	5.05	5.05	5.05	5.075	-0.490%	27,205	-21.576%
2020-02-17	5.00	5.00	5.00	5.100	0.000%	4,491	-21.961%
2020-02-14	5.05	5.05	5.05	5.100	0.000%	10,189	-21.961%
2020-02-13	5.20	5.20	5.05	5.100	-0.971%	7,655	-21.961%
2020-02-12	5.20	5.20	5.20	5.150	+0.488%	8,276	-22.718%
2020-02-11	5.15	5.15	5.10	5.125	0.000%	2,154	-22.341%
2020-02-10	5.10	5.10	5.10	5.125	-0.966%	14,159	-22.341%
2020-02-07	5.10	5.20	5.10	5.175	-0.481%	7,755	-23.092%
2020-02-06	5.20	5.20	5.20	5.200	-0.478%	28,263	-23.462%
2020-02-05	5.20	5.20	5.20	5.225	+1.456%	5,924	-23.828%
2020-02-04	5.15	5.15	5.15	5.150	+1.478%	21,682	-22.718%
2020-02-03	5.00	5.00	5.00	5.075	+0.995%	4,251	-21.576%
2020-01-31	5.05	5.05	5.00	5.025	-1.951%	8,111	-20.796%
2020-01-30	5.05	5.05	5.00	5.125	-1.914%	15,776	-22.341%
2020-01-28	5.15	5.15	5.10	5.225	0.000%	8,706	-23.828%
2020-01-27	5.25	5.30	5.15	5.225	-2.791%	6,603	-23.828%
2020-01-24	5.40	5.40	5.40	5.375	-0.922%	2,031	-25.953%
2020-01-23	5.40	5.40	5.40	5.425	-0.913%	7,728	-26.636%
2020-01-22	5.35	5.45	5.35	5.475	+0.459%	10,280	-27.306%
2020-01-21	5.40	5.40	5.40	5.450	-0.457%	13,382	-26.972%
2020-01-20	5.55	5.55	5.55	5.475	0.000%	5,863	-27.306%
2020-01-17	5.55	5.55	5.55	5.475	0.000%	1,619	-27.306%
2020-01-09	5.40	5.40	5.40	5.475	+1.389%	15,365	-27.306%
2020-01-08	5.40	5.40	5.40	5.400	-1.370%	7,630	-26.296%
2020-01-06	5.45	5.45	5.45	5.475	-0.455%	11,435	-27.306%
2019-12-30	5.50	5.50	5.45	5.500	-0.901%	8,792	-27.636%
2019-12-23	5.60	5.60	5.60	5.550	+0.909%	9,452	-28.288%
2019-12-20	5.45	5.45	5.45	5.500	+1.852%	6,885	-27.636%
2019-12-18	5.40	5.50	5.40	5.400	+0.935%	5,692	-26.296%
2019-12-17	5.30	5.30	5.30	5.350	+0.943%	3,411	-25.607%
2019-12-16	5.25	5.35	5.25	5.300	-0.469%	8,218	-24.906%
2019-12-13	5.40	5.40	5.20	5.325	-1.389%	107,087	-25.258%
2019-12-12	5.25	5.40	5.25	5.400	+0.465%	43,290	-26.296%
2019-12-10	5.35	5.40	5.35	5.375	-1.376%	4,791	-25.953%
2019-12-09	5.50	5.50	5.40	5.450	-2.679%	10,579	-26.972%
2019-12-05	5.50	5.50	5.50	5.600	-1.754%	2,187	-28.929%
2019-11-29	5.65	5.65	5.65	5.700	-0.870%	1,910	-30.175%
2019-11-26	5.85	5.85	5.85	5.750	-0.433%	5,239	-30.783%
2019-11-25	5.85	5.85	5.85	5.775	-1.282%	20,276	-31.082%
2019-11-22	5.85	5.85	5.85	5.850	+1.739%	4,301	-31.966%
2019-11-20	5.85	5.85	5.85	5.750	-0.433%	296	-30.783%
2019-11-19	5.75	5.75	5.75	5.775	+1.316%	5,792	-31.082%
2019-11-18	5.75	5.75	5.75	5.700	0.000%	5,167	-30.175%
2019-11-15	5.75	5.75	5.75	5.700	0.000%	147	-30.175%
2019-11-14	5.75	5.75	5.75	5.700	-0.437%	2,972	-30.175%
2019-11-13	5.80	5.80	5.70	5.725	0.000%	6,692	-30.480%
2019-11-12	5.70	5.70	5.70	5.725	+1.327%	1,793	-30.480%
2019-11-04	5.70	5.70	5.65	5.650	+0.444%	4,365	-29.558%
2019-10-29	5.75	5.75	5.60	5.625	-1.747%	3,552	-29.244%
2019-10-25	5.70	5.70	5.70	5.725	-0.435%	1,966	-30.480%
2019-10-24	5.80	5.80	5.80	5.750	0.000%	2,623	-30.783%
2019-10-23	5.70	5.70	5.70	5.750	0.000%	11,300	-30.783%
2019-10-22	5.75	5.75	5.75	5.750	-0.862%	7,030	-30.783%
2019-10-17	5.75	5.75	5.75	5.800	-1.277%	7,805	-31.379%
2019-10-15	5.85	5.85	5.85	5.875	-4.472%	2,525	-32.255%
2019-10-01	6.00	6.05	6.00	6.150	+0.408%	24,682	-35.285%
2019-09-24	6.10	6.10	6.10	6.125	+0.823%	7,516	-35.020%
2019-09-20	6.05	6.05	6.05	6.075	-1.619%	16,538	-34.486%
2019-09-13	6.15	6.15	6.15	6.175	-0.403%	1,934	-35.547%
2019-09-11	6.15	6.15	6.15	6.200	0.000%	3,572	-35.806%
2019-09-10	6.10	6.10	6.10	6.200	+0.405%	1,846	-35.806%
2019-09-09	6.30	6.30	6.10	6.175	-3.516%	11,394	-35.547%
2019-09-05	6.50	6.50	6.50	6.400	+0.392%	906	-37.813%
2019-09-04	6.40	6.40	6.40	6.375	+1.190%	4,077	-37.569%
2019-09-03	6.25	6.30	6.25	6.300	+1.613%	23,499	-36.825%
2019-09-02	6.15	6.15	6.15	6.200	0.000%	14,564	-35.806%
2019-08-30	6.15	6.15	6.15	6.200	+0.813%	17,109	-35.806%
2019-08-23	6.05	6.05	6.05	6.150	+0.408%	18,155	-35.285%
2019-08-21	6.05	6.05	6.05	6.125	-0.407%	1,922	-35.020%
2019-08-20	6.25	6.25	6.25	6.150	0.000%	3,456	-35.285%
2019-08-16	6.05	6.05	6.05	6.150	-4.280%	109,342	-35.285%
2019-08-02	6.40	6.40	6.40	6.425	-1.908%	9,897	-38.054%
2019-07-17	6.55	6.55	6.55	6.550	+1.158%	41,543	-39.237%
2019-07-15	6.55	6.55	6.55	6.475	0.000%	2,531	-38.533%
2019-07-12	6.50	6.55	6.50	6.475	+0.778%	7,492	-38.533%
2019-07-11	6.50	6.50	6.50	6.425	+0.391%	2,581	-38.054%
2019-07-10	6.40	6.40	6.40	6.400	-0.389%	8,288	-37.813%

.dark-mode .rZG5zq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rZG5zq{ color: #333333; background-color: white; border: 2px solid #333333; }ANWABERDEEN NEW THAI INVESTMENT TRUST PLCstock LSE

ANW
ABERDEEN NEW THAI INVESTMENT TRUST PLC
stock LSE