ADN.L Historical Prices | ABERDEEN ASSET MGMT Stock

BSE

0.33% NSE

0.44%

Aberdeen Asset Management PLC (ADN.L)

-LSE

472.10 2.10(0.45%) 20 May 8:59PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May, 2013	471.00	473.10	462.80	471.70	5,557,200	471.70
17 May, 2013	471.20	471.40	463.20	470.00	2,037,100	470.00
16 May, 2013	474.60	478.40	470.60	472.90	2,800,800	472.90
15 May, 2013	462.80	480.00	462.80	476.40	2,945,300	476.40
14 May, 2013	461.60	464.70	455.80	463.50	2,491,100	463.50
13 May, 2013	464.20	465.50	455.90	460.20	2,112,000	460.20
10 May, 2013	464.40	466.80	461.20	464.80	1,745,400	464.80
9 May, 2013	459.50	466.80	459.50	465.10	2,461,700	465.10
8 May, 2013	460.50	467.00	456.65	460.90	5,390,300	460.90
08-May-2013	6.00 Dividend
7 May, 2013	461.50	468.80	458.60	468.00	3,263,200	462.00
6 May, 2013	459.60	459.60	459.60	459.60	0	453.71
3 May, 2013	448.10	462.91	446.05	459.60	3,258,500	453.71
2 May, 2013	443.30	448.80	436.00	448.10	4,474,700	442.36
1 May, 2013	447.30	454.80	443.80	444.90	3,637,700	439.20
30 Apr, 2013	454.00	457.49	443.90	448.70	7,343,100	442.95
29 Apr, 2013	433.00	458.70	430.10	450.50	12,963,200	444.72
26 Apr, 2013	421.90	422.80	413.70	417.10	3,216,400	411.75
25 Apr, 2013	415.80	422.40	415.70	420.90	2,738,900	415.50
24 Apr, 2013	414.70	417.40	411.00	416.00	3,452,400	410.67
23 Apr, 2013	399.90	418.30	399.88	416.00	4,675,200	410.67
22 Apr, 2013	401.50	408.15	395.30	398.20	2,462,800	393.09
19 Apr, 2013	403.50	403.50	396.60	400.30	3,342,300	395.17
18 Apr, 2013	406.70	408.10	401.10	401.10	3,859,900	395.96
17 Apr, 2013	417.90	420.70	405.20	406.80	4,101,800	401.58
16 Apr, 2013	418.00	421.90	413.70	418.20	2,004,800	412.84
15 Apr, 2013	423.50	424.20	412.90	421.10	2,056,500	415.70
12 Apr, 2013	422.90	425.50	420.70	422.60	3,758,200	417.18
11 Apr, 2013	416.20	426.60	415.80	424.00	9,929,100	418.56
10 Apr, 2013	404.60	416.30	401.50	415.10	4,036,700	409.78
9 Apr, 2013	408.60	414.23	399.40	402.00	4,747,000	396.85
8 Apr, 2013	400.10	408.60	399.20	408.50	5,144,200	403.26
5 Apr, 2013	411.70	411.70	395.30	397.10	5,879,800	392.01
4 Apr, 2013	427.80	428.94	411.80	412.60	4,014,700	407.31
3 Apr, 2013	434.60	437.50	427.40	427.40	2,775,900	421.92
2 Apr, 2013	430.20	434.90	428.50	433.60	5,940,900	428.04
1 Apr, 2013	429.20	429.20	429.20	429.20	0	423.70
29 Mar, 2013	429.20	429.20	429.20	429.20	0	423.70
28 Mar, 2013	429.80	433.20	425.10	429.20	3,827,300	423.70
27 Mar, 2013	432.00	432.00	422.80	428.70	5,340,600	423.20
26 Mar, 2013	425.10	431.60	421.80	428.40	4,453,000	422.91
25 Mar, 2013	420.00	436.70	411.80	411.80	6,498,300	406.52
22 Mar, 2013	413.30	413.40	402.09	409.00	4,207,000	403.76
21 Mar, 2013	421.20	422.50	413.90	416.30	2,416,600	410.96
20 Mar, 2013	419.90	423.40	418.80	422.50	3,624,300	417.08
19 Mar, 2013	418.90	423.20	415.80	417.10	2,633,100	411.75
18 Mar, 2013	406.70	420.50	402.30	420.30	5,389,400	414.91
15 Mar, 2013	425.20	429.10	411.09	411.30	9,202,800	406.03
14 Mar, 2013	423.90	428.00	421.30	424.60	3,587,900	419.16
13 Mar, 2013	429.00	430.60	420.70	421.20	3,010,100	415.80
12 Mar, 2013	430.00	433.00	428.20	428.90	3,007,200	423.40
11 Mar, 2013	428.30	431.10	425.70	430.00	2,788,800	424.49
8 Mar, 2013	437.30	437.40	426.50	430.10	3,786,100	424.59
7 Mar, 2013	433.70	438.30	433.50	435.40	2,598,000	429.82
6 Mar, 2013	436.30	437.70	430.50	431.90	2,344,900	426.36
5 Mar, 2013	431.00	436.80	431.00	434.90	5,167,700	429.32
4 Mar, 2013	430.00	430.60	425.60	429.80	2,214,300	424.29
1 Mar, 2013	429.00	433.77	425.20	430.00	2,348,500	424.49
28 Feb, 2013	429.90	433.50	424.70	429.90	4,621,600	424.39
27 Feb, 2013	426.80	428.09	420.98	427.00	3,332,600	421.53
26 Feb, 2013	429.80	429.80	421.20	424.70	3,657,400	419.26
25 Feb, 2013	438.10	439.40	432.30	435.50	3,387,000	429.92
22 Feb, 2013	427.00	437.30	426.60	435.10	3,585,300	429.52
21 Feb, 2013	439.90	439.90	425.30	425.30	3,306,200	419.85
20 Feb, 2013	437.40	442.37	436.50	441.90	2,749,600	436.23
19 Feb, 2013	425.00	437.80	424.08	437.00	4,079,900	431.40
18 Feb, 2013	428.30	429.26	423.70	424.30	1,796,900	418.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ADN.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Aberdeen Asset Management PLC (ADN.L)