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
31/07/2013 115.50p 115.50p 115.00p 115.25p 11056
30/07/2013 115.50p 115.60p 115.25p 115.50p 17158
29/07/2013 115.50p 117.62p 115.01p 115.50p 59712
26/07/2013 117.50p 117.75p 117.50p 117.62p 42350
25/07/2013 117.75p 117.95p 115.00p 117.75p 0
24/07/2013 117.75p 117.95p 115.00p 117.75p 0
23/07/2013 117.75p 117.95p 117.51p 117.75p 12589
22/07/2013 117.50p 117.75p 117.35p 117.75p 867
19/07/2013 117.25p 117.75p 116.75p 117.50p 41298
18/07/2013 117.75p 118.75p 116.76p 117.75p 25000
17/07/2013 117.75p 119.50p 117.29p 117.75p 27590
16/07/2013 117.12p 119.00p 117.12p 117.75p 15686
15/07/2013 117.12p 117.12p 116.79p 117.12p 2250
12/07/2013 117.12p 118.14p 116.52p 117.12p 1500
11/07/2013 116.00p 118.11p 116.00p 117.12p 500
10/07/2013 116.00p 117.00p 116.00p 116.00p 9750
09/07/2013 116.00p 116.90p 115.50p 116.00p 7477
08/07/2013 115.50p 116.90p 115.50p 115.50p 4303
05/07/2013 113.87p 115.50p 113.87p 115.50p 5000
04/07/2013 110.87p 113.50p 110.87p 112.75p 29433
03/07/2013 110.37p 111.00p 108.25p 110.63p 10000
02/07/2013 108.75p 110.50p 108.75p 110.50p 4750
01/07/2013 108.75p 108.75p 107.35p 108.75p 0
28/06/2013 107.50p 108.50p 107.35p 108.50p 20469
27/06/2013 106.50p 108.00p 105.85p 106.75p 30280
26/06/2013 106.00p 106.25p 105.35p 106.00p 9820
25/06/2013 106.25p 106.85p 105.85p 106.25p 16032
24/06/2013 107.00p 107.25p 105.25p 106.00p 32061
21/06/2013 107.00p 107.25p 106.25p 107.25p 16000
20/06/2013 107.00p 110.00p 106.00p 107.00p 19842
19/06/2013 109.50p 109.80p 108.50p 109.50p 25615
18/06/2013 109.50p 109.50p 109.00p 109.50p 15000
17/06/2013 109.25p 109.80p 108.52p 109.50p 12910
14/06/2013 106.50p 108.50p 105.00p 108.50p 40670
13/06/2013 105.75p 110.00p 105.00p 105.00p 11509
12/06/2013 110.00p 110.81p 109.20p 110.00p 0
11/06/2013 110.37p 110.81p 109.20p 110.00p 8520
10/06/2013 109.00p 111.33p 106.75p 110.63p 12703
07/06/2013 107.75p 107.75p 106.75p 106.75p 13083
06/06/2013 108.50p 109.25p 107.50p 107.75p 21317
05/06/2013 111.00p 113.00p 109.25p 109.25p 17181
04/06/2013 113.25p 113.69p 111.50p 113.00p 42900
03/06/2013 113.25p 113.75p 112.63p 113.00p 10985
31/05/2013 113.13p 114.40p 112.37p 113.75p 23874
30/05/2013 115.25p 116.50p 113.00p 113.75p 39146
29/05/2013 117.50p 118.70p 116.15p 116.50p 25976
28/05/2013 117.75p 118.00p 116.03p 117.00p 55764
24/05/2013 117.25p 118.80p 117.25p 118.00p 35553
23/05/2013 126.00p 126.00p 116.62p 117.25p 170832
22/05/2013 129.25p 130.75p 129.25p 129.75p 14150
21/05/2013 126.75p 129.00p 126.75p 128.75p 46064
20/05/2013 125.75p 127.50p 125.64p 126.50p 22699
17/05/2013 124.50p 125.00p 123.50p 124.25p 8180
16/05/2013 124.50p 125.50p 123.50p 124.50p 0
15/05/2013 124.00p 125.50p 123.50p 124.50p 36041
14/05/2013 124.25p 125.00p 124.00p 124.00p 6418
13/05/2013 123.00p 125.00p 123.00p 124.50p 46768
10/05/2013 122.00p 123.00p 120.75p 123.00p 42569
09/05/2013 121.00p 121.50p 120.33p 120.75p 29301
08/05/2013 119.38p 122.00p 119.38p 121.00p 46143
07/05/2013 117.00p 118.50p 117.00p 118.50p 33467
03/05/2013 115.25p 116.00p 115.00p 116.00p 11230
02/05/2013 115.25p 115.50p 115.25p 115.25p 10943
01/05/2013 114.13p 115.41p 114.13p 115.25p 2933
30/04/2013 113.50p 115.00p 113.13p 114.13p 5516
29/04/2013 113.50p 114.00p 113.13p 113.50p 8000
26/04/2013 113.25p 113.95p 113.13p 113.50p 14287
25/04/2013 113.00p 114.00p 112.87p 113.25p 17870
24/04/2013 111.75p 112.87p 111.37p 112.87p 12000
23/04/2013 111.50p 111.64p 111.37p 111.37p 3278
22/04/2013 111.00p 111.75p 111.00p 111.50p 20728
19/04/2013 110.75p 111.10p 110.13p 110.75p 24488
18/04/2013 110.50p 110.73p 110.00p 110.50p 27370
17/04/2013 110.75p 110.75p 110.00p 110.50p 33385
16/04/2013 110.75p 111.13p 110.13p 110.75p 11780
15/04/2013 111.50p 111.75p 110.00p 110.75p 32914
12/04/2013 112.00p 112.39p 111.13p 111.75p 63925
11/04/2013 111.25p 112.75p 111.25p 112.00p 19900
10/04/2013 110.75p 112.00p 110.75p 111.00p 14424
09/04/2013 110.75p 111.50p 110.72p 110.75p 29256
08/04/2013 109.25p 111.50p 109.05p 110.75p 150370
05/04/2013 108.00p 111.00p 107.75p 109.12p 146363
04/04/2013 108.25p 108.50p 107.75p 107.75p 1371
03/04/2013 107.75p 108.25p 107.50p 108.00p 20000
02/04/2013 107.50p 108.00p 107.30p 107.50p 14265
28/03/2013 106.50p 107.50p 106.23p 107.50p 11857
27/03/2013 106.50p 107.00p 106.00p 106.50p 51493
26/03/2013 106.50p 106.50p 106.20p 106.50p 20500
25/03/2013 106.25p 107.00p 106.00p 106.50p 53323
22/03/2013 105.75p 106.01p 105.25p 106.00p 37565
21/03/2013 105.25p 106.50p 105.00p 106.50p 22254
20/03/2013 104.25p 105.50p 104.25p 105.00p 74996
19/03/2013 103.25p 104.25p 103.25p 104.25p 33867
18/03/2013 103.63p 103.63p 103.00p 103.25p 38010
15/03/2013 103.25p 104.25p 103.13p 103.88p 80140
14/03/2013 103.00p 103.50p 102.63p 103.13p 9500
13/03/2013 103.25p 104.00p 102.50p 102.63p 19927
12/03/2013 103.75p 104.25p 103.50p 104.00p 95185
11/03/2013 103.50p 104.25p 103.50p 103.75p 3034766
08/03/2013 103.13p 104.00p 103.13p 103.50p 31918
07/03/2013 102.13p 103.00p 102.13p 102.75p 20945
06/03/2013 101.37p 102.50p 101.00p 101.75p 34373
05/03/2013 98.25p 100.99p 98.25p 100.50p 73757
04/03/2013 96.63p 98.00p 96.63p 97.75p 49482
01/03/2013 96.50p 96.96p 96.50p 96.88p 2136
28/02/2013 95.88p 97.00p 95.63p 96.50p 25000
27/02/2013 95.63p 96.25p 95.63p 95.63p 7572
26/02/2013 97.13p 97.13p 95.00p 95.63p 160297
25/02/2013 95.63p 97.25p 95.63p 97.13p 17500
22/02/2013 95.50p 96.00p 95.50p 95.50p 17000
21/02/2013 95.75p 96.09p 95.10p 95.50p 25038
20/02/2013 95.63p 96.28p 95.05p 95.75p 57945
19/02/2013 95.63p 96.06p 95.04p 95.63p 47170
18/02/2013 95.50p 95.85p 95.16p 95.50p 6180
15/02/2013 95.88p 95.88p 95.30p 95.50p 31500
14/02/2013 96.00p 96.35p 95.80p 95.88p 18220
13/02/2013 96.00p 96.00p 95.60p 96.00p 3750
12/02/2013 96.00p 96.45p 96.00p 96.00p 12993
11/02/2013 96.13p 96.25p 95.54p 96.13p 33257
08/02/2013 96.50p 97.25p 95.63p 96.13p 63803
07/02/2013 96.25p 97.50p 96.25p 96.75p 66230
06/02/2013 95.75p 96.50p 95.75p 96.25p 49762
05/02/2013 95.25p 95.85p 94.50p 95.25p 148832
04/02/2013 95.63p 96.24p 95.00p 95.63p 32022
01/02/2013 95.00p 95.63p 95.00p 95.63p 26760
31/01/2013 95.00p 95.50p 94.78p 95.00p 25660
30/01/2013 94.88p 95.50p 94.88p 95.00p 55000
29/01/2013 94.75p 94.88p 94.50p 94.88p 6000
28/01/2013 94.25p 95.05p 94.25p 94.75p 14384
25/01/2013 93.75p 94.25p 93.75p 94.25p 26647
24/01/2013 93.37p 93.55p 93.00p 93.50p 23084
23/01/2013 93.50p 93.80p 92.00p 93.37p 37651
22/01/2013 93.25p 93.50p 93.25p 93.50p 6400
21/01/2013 93.00p 93.40p 93.00p 93.25p 19000
18/01/2013 92.25p 93.00p 91.13p 93.00p 30120
17/01/2013 91.13p 91.13p 91.00p 91.13p 599
16/01/2013 91.25p 91.25p 91.00p 91.13p 19340
15/01/2013 91.50p 91.50p 91.00p 91.25p 118270
14/01/2013 91.25p 91.60p 91.00p 91.50p 15377
11/01/2013 91.00p 91.50p 91.00p 91.00p 75640
10/01/2013 90.25p 91.40p 90.25p 91.00p 133937
09/01/2013 88.75p 90.25p 88.50p 90.25p 15550
08/01/2013 88.50p 89.00p 88.50p 88.75p 25866
07/01/2013 88.25p 88.63p 87.70p 88.50p 2104
04/01/2013 87.50p 88.25p 87.50p 88.25p 9667
03/01/2013 87.75p 88.00p 87.10p 87.50p 40960
02/01/2013 87.75p 87.75p 87.15p 87.75p 22858
31/12/2012 87.50p 87.75p 87.50p 87.75p 0
28/12/2012 87.50p 87.50p 87.50p 87.50p 2857
27/12/2012 87.37p 87.75p 87.37p 87.50p 40998
24/12/2012 87.37p 87.60p 87.37p 87.37p 12000
21/12/2012 87.37p 87.50p 87.00p 87.37p 9550
20/12/2012 87.37p 87.49p 87.00p 87.37p 20750
19/12/2012 86.50p 87.50p 86.50p 87.37p 43236
18/12/2012 86.25p 86.25p 86.00p 86.25p 16430
17/12/2012 86.25p 86.25p 86.25p 86.25p 0
14/12/2012 86.25p 86.25p 86.25p 86.25p 855
13/12/2012 86.25p 86.25p 86.00p 86.25p 32900
12/12/2012 86.25p 86.25p 86.00p 86.25p 3020
11/12/2012 86.25p 86.25p 86.00p 86.25p 15079
10/12/2012 86.25p 86.25p 86.00p 86.25p 7220
07/12/2012 86.25p 86.25p 86.00p 86.25p 4325
06/12/2012 86.12p 86.25p 86.00p 86.25p 23260
05/12/2012 86.12p 86.16p 86.12p 86.12p 115
04/12/2012 86.12p 86.16p 86.00p 86.12p 6587
03/12/2012 86.12p 86.12p 86.00p 86.12p 7000
30/11/2012 85.75p 86.12p 85.00p 86.12p 129160
29/11/2012 85.25p 85.75p 85.25p 85.75p 4000
28/11/2012 85.25p 85.39p 85.12p 85.25p 0
27/11/2012 85.12p 85.39p 85.12p 85.25p 5000
26/11/2012 84.88p 85.12p 84.75p 85.12p 15668
23/11/2012 84.88p 84.95p 84.78p 84.88p 21700
22/11/2012 84.63p 84.88p 84.50p 84.88p 452250
21/11/2012 84.75p 84.75p 84.00p 84.63p 124136
20/11/2012 84.75p 84.75p 84.50p 84.75p 24200
19/11/2012 84.75p 84.75p 84.50p 84.75p 14219
16/11/2012 84.75p 84.75p 84.50p 84.75p 17640
15/11/2012 84.50p 84.75p 84.00p 84.75p 241090
14/11/2012 84.00p 84.50p 84.00p 84.50p 49630
13/11/2012 84.00p 84.25p 83.00p 84.25p 186750
12/11/2012 83.75p 84.25p 83.50p 84.00p 0
09/11/2012 83.75p 83.75p 83.50p 83.75p 28810
08/11/2012 84.25p 84.25p 83.65p 84.00p 16000
07/11/2012 83.75p 84.25p 83.00p 84.25p 17000
06/11/2012 83.63p 83.63p 82.80p 83.25p 155727
05/11/2012 83.63p 84.25p 83.00p 83.63p 10655
02/11/2012 83.63p 83.63p 83.00p 83.63p 6890
01/11/2012 83.63p 83.63p 82.00p 83.63p 50000
31/10/2012 83.63p 83.63p 83.00p 83.63p 5750
30/10/2012 84.25p 84.25p 83.00p 83.63p 1937
29/10/2012 84.25p 84.25p 84.00p 84.25p 9000
26/10/2012 84.13p 84.25p 84.00p 84.25p 27370
25/10/2012 83.75p 84.13p 83.25p 84.13p 201875
24/10/2012 83.13p 83.75p 83.00p 83.75p 42673
23/10/2012 82.50p 83.13p 82.25p 83.13p 35000
22/10/2012 82.00p 82.50p 82.00p 82.50p 60000
19/10/2012 82.00p 82.00p 81.75p 82.00p 113024
18/10/2012 82.00p 82.00p 82.00p 82.00p 1219
17/10/2012 81.88p 82.00p 81.50p 82.00p 9700
16/10/2012 81.38p 81.88p 81.00p 81.88p 58485

*Close Price adjusted for both dividends and splits