Atlantis Japan Growth Fund Ltd. (AJG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Atlantis Japan Growth Fund Ltd.

Date Open High Low Close* Volume
11/12/2015 135.00p 135.00p 132.25p 134.75p 67227
10/12/2015 135.25p 135.25p 133.00p 135.00p 4300
09/12/2015 135.50p 135.50p 134.00p 135.25p 6595
08/12/2015 135.50p 135.50p 135.50p 135.50p 1307
07/12/2015 136.00p 136.00p 135.00p 136.00p 10293
04/12/2015 136.00p 136.00p 136.00p 136.00p 0
03/12/2015 134.88p 136.00p 134.50p 136.00p 4662
02/12/2015 134.12p 134.63p 134.12p 134.63p 2500
01/12/2015 133.88p 134.12p 132.50p 134.12p 9432
30/11/2015 133.12p 133.88p 133.12p 133.88p 3200
27/11/2015 133.00p 133.00p 132.00p 133.00p 6400
26/11/2015 133.12p 133.12p 131.00p 133.00p 3463
25/11/2015 133.12p 133.12p 133.12p 133.12p 0
24/11/2015 133.12p 133.34p 133.12p 133.12p 366
23/11/2015 133.12p 134.78p 131.00p 133.12p 8378
20/11/2015 133.12p 133.12p 132.06p 133.12p 597
19/11/2015 133.12p 133.98p 131.00p 133.12p 9578
18/11/2015 133.12p 133.98p 131.94p 133.12p 4003
17/11/2015 133.12p 133.85p 133.12p 133.12p 12500
16/11/2015 132.75p 132.75p 130.62p 132.12p 694
13/11/2015 132.25p 132.50p 132.25p 132.25p 2560
12/11/2015 133.38p 133.38p 130.75p 132.38p 21724
11/11/2015 133.00p 133.38p 131.50p 133.38p 1100
10/11/2015 133.38p 133.38p 133.00p 133.00p 0
09/11/2015 133.12p 133.38p 131.50p 133.38p 19069
06/11/2015 133.50p 133.50p 130.00p 133.00p 30947
05/11/2015 133.50p 133.50p 131.50p 133.25p 5940
04/11/2015 133.25p 133.25p 133.25p 133.25p 0
03/11/2015 133.25p 133.25p 132.50p 133.25p 0
02/11/2015 132.38p 132.50p 130.50p 132.50p 2857
30/10/2015 134.00p 134.00p 133.00p 134.00p 40000
29/10/2015 133.75p 133.75p 133.75p 133.75p 0
28/10/2015 133.75p 133.75p 133.75p 133.75p 0
27/10/2015 134.12p 134.12p 133.00p 133.75p 10000
26/10/2015 134.38p 134.50p 133.50p 134.38p 33610
23/10/2015 133.75p 134.25p 133.75p 134.12p 296
22/10/2015 131.50p 133.00p 131.50p 133.00p 1500
21/10/2015 131.25p 131.50p 131.25p 131.50p 0
20/10/2015 131.25p 131.25p 130.50p 131.25p 14000
19/10/2015 131.25p 131.25p 131.25p 131.25p 0
16/10/2015 131.25p 131.25p 131.12p 131.25p 0
15/10/2015 129.12p 131.12p 128.64p 131.12p 7024
14/10/2015 129.12p 129.12p 129.12p 129.12p 0
13/10/2015 129.12p 129.12p 129.12p 129.12p 0
12/10/2015 129.12p 129.12p 128.64p 129.12p 4348
09/10/2015 129.12p 129.12p 129.12p 129.12p 0
08/10/2015 129.12p 129.12p 128.25p 129.12p 1699
07/10/2015 129.12p 129.79p 129.12p 129.12p 22373
06/10/2015 128.25p 129.12p 128.00p 129.12p 11212
05/10/2015 128.00p 128.13p 127.50p 128.13p 111
02/10/2015 127.00p 127.00p 126.95p 127.00p 4000
01/10/2015 127.00p 127.00p 126.25p 127.00p 0
30/09/2015 124.50p 126.25p 123.75p 126.25p 27412
29/09/2015 124.50p 126.50p 124.50p 124.50p 0
28/09/2015 126.50p 126.50p 125.50p 126.50p 2385
25/09/2015 126.25p 126.75p 126.25p 126.75p 0
24/09/2015 126.25p 126.25p 126.25p 126.25p 0
23/09/2015 126.00p 126.50p 125.75p 126.50p 316
22/09/2015 128.25p 128.25p 127.00p 127.00p 1500
21/09/2015 128.50p 128.50p 128.25p 128.25p 0
18/09/2015 129.50p 129.50p 128.00p 128.50p 8650
17/09/2015 129.50p 129.50p 128.00p 129.50p 805
16/09/2015 128.13p 129.25p 128.13p 129.25p 0
15/09/2015 128.13p 128.13p 128.05p 128.13p 2342
14/09/2015 128.00p 128.13p 128.00p 128.13p 1700
11/09/2015 131.00p 131.00p 129.75p 129.75p 3150
10/09/2015 130.75p 131.00p 130.50p 130.50p 0
09/09/2015 131.50p 131.50p 130.25p 131.00p 4754
08/09/2015 128.25p 128.25p 128.25p 128.25p 0
07/09/2015 128.25p 128.25p 126.50p 128.25p 7270
04/09/2015 128.00p 128.00p 126.50p 127.50p 25121
03/09/2015 128.50p 129.00p 127.75p 129.00p 0
02/09/2015 127.50p 127.75p 127.50p 127.75p 0
01/09/2015 127.00p 127.25p 125.00p 127.25p 18237
28/08/2015 127.25p 130.00p 127.00p 129.00p 12527
27/08/2015 123.75p 126.75p 123.75p 126.75p 5000
26/08/2015 123.00p 123.25p 123.00p 123.25p 4000
25/08/2015 122.50p 123.25p 122.50p 123.25p 4202
24/08/2015 125.50p 125.50p 119.87p 122.75p 25252
21/08/2015 133.25p 133.25p 130.00p 131.00p 17300
20/08/2015 136.50p 136.50p 135.00p 135.50p 18500
19/08/2015 137.75p 137.75p 135.56p 136.50p 2275
18/08/2015 138.00p 138.00p 137.06p 138.00p 2550
17/08/2015 137.87p 138.66p 137.06p 138.00p 24789
14/08/2015 137.63p 138.40p 137.63p 137.63p 3251
13/08/2015 137.50p 138.34p 137.50p 137.50p 5000
12/08/2015 137.75p 137.75p 136.70p 137.50p 20300
11/08/2015 137.63p 138.00p 137.50p 138.00p 22000
10/08/2015 137.25p 138.39p 136.83p 137.63p 19836
07/08/2015 137.25p 137.89p 136.00p 137.25p 18250
06/08/2015 137.25p 137.99p 137.25p 137.25p 700
05/08/2015 137.25p 137.99p 136.80p 137.25p 433
04/08/2015 137.25p 137.99p 136.80p 137.25p 5755
03/08/2015 137.25p 137.99p 137.25p 137.25p 4339
31/07/2015 137.25p 137.99p 136.80p 137.25p 13643
30/07/2015 137.25p 137.99p 136.80p 137.25p 5667
29/07/2015 137.25p 137.99p 136.75p 137.25p 4030
28/07/2015 137.50p 138.49p 137.25p 137.25p 2130
27/07/2015 137.50p 137.50p 136.90p 137.50p 3660
24/07/2015 138.00p 138.50p 137.70p 138.00p 39413
23/07/2015 137.75p 138.49p 137.61p 138.00p 14377
22/07/2015 137.75p 137.99p 137.20p 137.50p 19426
21/07/2015 137.25p 138.00p 137.25p 137.75p 42041
20/07/2015 137.50p 138.36p 137.13p 137.13p 109218
17/07/2015 137.00p 138.09p 136.79p 137.50p 43015
16/07/2015 135.37p 137.00p 135.37p 137.00p 25000
15/07/2015 135.13p 135.37p 135.13p 135.25p 0
14/07/2015 134.88p 135.13p 134.88p 135.13p 0
13/07/2015 134.88p 134.96p 134.00p 134.88p 5205
10/07/2015 135.37p 135.37p 134.25p 134.88p 17066
09/07/2015 135.13p 135.25p 134.75p 135.25p 0
08/07/2015 134.00p 134.75p 133.00p 134.75p 20067
07/07/2015 136.25p 136.25p 135.50p 135.50p 0
06/07/2015 136.00p 136.16p 136.00p 136.00p 2553
03/07/2015 136.75p 136.75p 136.50p 136.75p 14500
02/07/2015 136.50p 136.75p 136.50p 136.75p 6000
01/07/2015 136.25p 136.25p 134.87p 136.00p 40449
30/06/2015 136.25p 136.25p 135.25p 136.25p 7000
29/06/2015 137.00p 137.81p 135.00p 136.25p 13256
26/06/2015 138.00p 138.00p 137.26p 137.50p 25158
25/06/2015 138.00p 138.50p 138.00p 138.00p 6542
24/06/2015 138.75p 138.75p 138.00p 138.50p 37434
23/06/2015 138.25p 138.75p 138.00p 138.75p 9000
22/06/2015 138.00p 138.50p 137.25p 138.00p 24400
19/06/2015 137.50p 137.99p 137.50p 137.50p 5650
18/06/2015 137.75p 137.87p 137.50p 137.50p 0
17/06/2015 138.00p 138.00p 137.87p 137.87p 12133
16/06/2015 138.00p 138.27p 137.85p 138.00p 7378
15/06/2015 138.00p 138.00p 137.51p 138.00p 1647
12/06/2015 138.00p 138.00p 138.00p 138.00p 0
11/06/2015 138.00p 138.39p 137.85p 138.00p 18825
10/06/2015 138.00p 138.25p 138.00p 138.00p 0
09/06/2015 139.50p 139.50p 138.00p 138.25p 210540
08/06/2015 139.50p 139.75p 138.87p 139.50p 7032
05/06/2015 139.50p 139.80p 139.25p 139.50p 17819
04/06/2015 139.50p 139.50p 139.50p 139.50p 0
03/06/2015 139.50p 139.50p 139.25p 139.50p 16126
02/06/2015 139.50p 140.00p 139.00p 139.50p 31968
01/06/2015 139.50p 141.00p 139.25p 139.50p 12981
29/05/2015 139.50p 139.79p 139.50p 139.50p 1421
28/05/2015 139.50p 139.50p 139.50p 139.50p 0
27/05/2015 140.50p 140.50p 139.50p 139.50p 28350
26/05/2015 139.50p 139.50p 139.00p 139.50p 0
22/05/2015 138.63p 139.00p 138.50p 139.00p 15390
21/05/2015 138.63p 138.69p 138.50p 138.63p 44311
20/05/2015 138.75p 138.75p 138.00p 138.63p 29874
19/05/2015 138.25p 138.25p 138.00p 138.00p 0
18/05/2015 138.25p 139.00p 138.25p 138.25p 2517
15/05/2015 138.25p 138.25p 138.25p 138.25p 0
14/05/2015 138.25p 138.37p 138.25p 138.25p 13714
13/05/2015 138.25p 138.25p 138.00p 138.25p 19200
12/05/2015 138.25p 138.37p 137.01p 138.25p 20307
11/05/2015 138.25p 138.37p 137.00p 138.25p 24505
08/05/2015 138.25p 138.37p 138.25p 138.25p 13436
07/05/2015 138.75p 138.75p 138.00p 138.25p 4950
06/05/2015 139.25p 139.25p 138.11p 138.75p 5000
05/05/2015 139.50p 139.50p 139.00p 139.25p 6763
01/05/2015 140.50p 140.50p 139.00p 139.50p 12625
30/04/2015 141.00p 141.00p 140.03p 140.50p 4000
29/04/2015 141.62p 141.75p 141.00p 141.50p 10078
28/04/2015 142.12p 142.15p 141.62p 141.62p 12937
27/04/2015 142.38p 142.50p 142.00p 142.12p 20799
24/04/2015 142.75p 142.75p 142.38p 142.38p 0
23/04/2015 142.75p 142.75p 142.51p 142.75p 4669
22/04/2015 142.75p 142.75p 142.50p 142.75p 12503
21/04/2015 142.50p 142.50p 142.30p 142.38p 4562
20/04/2015 142.50p 142.50p 142.10p 142.50p 2920
17/04/2015 142.50p 142.50p 142.10p 142.50p 370
16/04/2015 142.50p 142.50p 142.40p 142.50p 4900
15/04/2015 141.75p 142.50p 141.75p 142.50p 27401
14/04/2015 140.75p 141.75p 140.51p 141.75p 9870
13/04/2015 140.50p 140.75p 140.50p 140.75p 0
10/04/2015 140.50p 141.00p 140.00p 140.50p 76142
09/04/2015 140.25p 141.00p 139.57p 140.50p 49866
08/04/2015 140.25p 140.63p 139.50p 140.25p 29690
07/04/2015 140.00p 140.30p 139.00p 140.00p 33457
02/04/2015 139.75p 139.75p 138.38p 139.63p 21271
01/04/2015 139.75p 140.13p 138.62p 139.75p 15000
31/03/2015 139.75p 140.13p 138.62p 139.75p 18190
30/03/2015 139.25p 139.75p 138.61p 139.75p 12920
27/03/2015 139.25p 139.25p 139.25p 139.25p 0
26/03/2015 139.25p 139.47p 138.50p 139.25p 6004
25/03/2015 139.25p 139.47p 138.50p 139.25p 32893
24/03/2015 139.25p 140.00p 138.65p 139.25p 22087
23/03/2015 138.75p 139.50p 138.10p 139.25p 34611
20/03/2015 139.00p 139.00p 137.00p 138.50p 4380
19/03/2015 138.00p 139.00p 137.00p 139.00p 17080
18/03/2015 136.25p 138.50p 136.25p 137.75p 32000
17/03/2015 135.75p 136.79p 135.00p 136.00p 16380
16/03/2015 134.50p 135.75p 134.40p 135.75p 7520
13/03/2015 132.25p 134.50p 132.25p 134.50p 27427
12/03/2015 129.75p 131.50p 129.75p 131.50p 26165
11/03/2015 129.25p 129.92p 128.83p 129.25p 9500
10/03/2015 129.25p 129.25p 129.25p 129.25p 0
09/03/2015 128.00p 129.25p 128.00p 129.25p 52624
06/03/2015 128.00p 128.00p 127.80p 128.00p 498
05/03/2015 128.00p 128.00p 128.00p 128.00p 0
04/03/2015 128.00p 128.00p 128.00p 128.00p 0
03/03/2015 127.25p 128.00p 127.25p 128.00p 8260
02/03/2015 127.37p 127.50p 127.25p 127.25p 9510

*Close Price adjusted for both dividends and splits