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
14/03/2011 73.87p 79.25p 71.30p 72.00p 98516
11/03/2011 80.50p 80.50p 78.00p 79.25p 184197
10/03/2011 82.00p 82.00p 80.00p 81.12p 30190
09/03/2011 82.75p 82.75p 82.50p 82.75p 28320
08/03/2011 83.50p 83.75p 82.75p 83.25p 31238
07/03/2011 83.50p 83.75p 82.50p 83.50p 23506
04/03/2011 83.00p 84.00p 83.50p 83.50p 53895
03/03/2011 82.75p 85.75p 83.00p 83.00p 46552
02/03/2011 82.63p 86.00p 82.00p 86.00p 26079
01/03/2011 82.50p 83.17p 82.50p 83.13p 728618
28/02/2011 82.50p 82.83p 82.00p 82.50p 203301
25/02/2011 82.13p 83.00p 82.00p 82.00p 44605
24/02/2011 83.00p 82.50p 81.50p 82.25p 26670
23/02/2011 83.38p 83.69p 83.38p 83.38p 1000
22/02/2011 84.00p 83.38p 82.75p 83.38p 52190
21/02/2011 84.38p 84.38p 83.75p 84.38p 5000
18/02/2011 84.38p 84.38p 83.75p 84.38p 35827
17/02/2011 84.25p 84.38p 84.38p 84.38p 5202
16/02/2011 84.63p 84.25p 83.50p 84.25p 12457
15/02/2011 84.75p 84.75p 84.00p 84.75p 59052
14/02/2011 83.75p 84.75p 84.50p 84.50p 5459
11/02/2011 84.50p 84.50p 83.75p 83.75p 63000
10/02/2011 83.89p 84.97p 83.50p 84.75p 191636
09/02/2011 84.00p 85.50p 84.00p 84.75p 25647
08/02/2011 83.63p 84.00p 83.63p 84.00p 10800
07/02/2011 82.60p 83.80p 82.60p 83.75p 886415
04/02/2011 83.00p 83.00p 82.25p 83.00p 215150
03/02/2011 81.10p 82.25p 81.10p 82.25p 29034
02/02/2011 80.60p 82.00p 80.60p 82.00p 67690
01/02/2011 79.75p 80.50p 79.50p 80.25p 31820
31/01/2011 80.75p 80.75p 78.25p 79.75p 34450
28/01/2011 81.25p 81.55p 80.00p 80.75p 29412
27/01/2011 81.50p 81.55p 80.75p 81.25p 5861
26/01/2011 81.25p 81.55p 80.00p 81.25p 72390
25/01/2011 80.75p 81.00p 80.00p 81.00p 222358
24/01/2011 80.75p 80.83p 79.75p 80.75p 26600
21/01/2011 81.00p 81.00p 79.75p 80.75p 18600
20/01/2011 81.00p 81.25p 80.00p 81.00p 486551
19/01/2011 80.75p 81.00p 80.36p 80.50p 11730
18/01/2011 80.50p 81.00p 80.50p 80.75p 0
17/01/2011 79.75p 81.00p 79.75p 80.50p 0
14/01/2011 79.75p 80.50p 79.75p 80.50p 13140
13/01/2011 81.50p 81.50p 79.75p 80.75p 71030
12/01/2011 81.75p 81.75p 80.25p 81.00p 15000
11/01/2011 80.80p 81.75p 80.80p 81.00p 15400
10/01/2011 80.75p 81.75p 80.75p 81.25p 19549
07/01/2011 79.75p 81.50p 79.75p 80.75p 8378315
06/01/2011 78.25p 80.15p 78.25p 79.75p 96580
05/01/2011 78.00p 78.00p 77.50p 78.00p 2190
04/01/2011 77.25p 78.50p 77.00p 78.00p 30710
31/12/2010 78.00p 78.50p 77.50p 77.75p 11581
30/12/2010 77.00p 78.50p 77.00p 78.00p 17500
29/12/2010 75.75p 76.75p 75.75p 76.50p 50000
24/12/2010 75.75p 75.75p 75.75p 75.75p 0
23/12/2010 75.75p 76.00p 75.00p 75.75p 21840
22/12/2010 75.75p 76.00p 75.11p 75.75p 6700
21/12/2010 75.75p 76.00p 75.15p 75.75p 25682
20/12/2010 75.75p 76.00p 75.00p 75.75p 27910
17/12/2010 76.00p 76.00p 75.00p 75.75p 5300
16/12/2010 76.00p 76.00p 74.75p 76.00p 298670
15/12/2010 76.19p 77.23p 73.73p 76.52p 28172
14/12/2010 76.32p 76.32p 73.73p 76.32p 69276
13/12/2010 76.19p 77.62p 75.09p 76.32p 121865
10/12/2010 76.19p 77.62p 73.73p 76.32p 41566
09/12/2010 75.68p 77.62p 73.73p 76.32p 96217
08/12/2010 73.08p 76.00p 72.23p 75.55p 151638
07/12/2010 71.45p 74.05p 71.45p 73.40p 287112
06/12/2010 70.67p 72.75p 69.76p 71.13p 34192
03/12/2010 70.67p 72.75p 70.67p 70.67p 41566
02/12/2010 70.67p 72.75p 69.44p 70.67p 84271
01/12/2010 70.15p 71.78p 69.50p 70.35p 50803
30/11/2010 70.35p 71.78p 69.83p 70.15p 46184
29/11/2010 70.67p 71.78p 69.83p 70.48p 4464
26/11/2010 70.67p 71.78p 70.15p 70.67p 0
25/11/2010 70.15p 71.78p 69.44p 70.67p 34038
24/11/2010 70.15p 71.78p 68.85p 70.15p 2232
23/11/2010 70.02p 71.78p 68.53p 70.15p 7697
22/11/2010 69.70p 71.78p 68.78p 70.02p 29558
19/11/2010 69.05p 71.78p 68.69p 69.70p 61148
18/11/2010 68.85p 69.63p 68.07p 69.05p 45338
17/11/2010 68.85p 69.83p 68.07p 68.72p 40796
16/11/2010 69.05p 69.05p 67.95p 68.72p 73418
15/11/2010 69.05p 69.70p 68.14p 68.85p 48617
12/11/2010 69.11p 69.70p 68.33p 68.85p 221361
11/11/2010 69.24p 69.83p 68.34p 68.85p 392566
10/11/2010 69.24p 69.83p 68.49p 69.24p 10438
09/11/2010 69.24p 69.83p 68.40p 69.24p 568050
08/11/2010 69.24p 69.83p 68.34p 69.24p 115214
05/11/2010 69.05p 69.57p 68.44p 69.24p 39380
04/11/2010 68.53p 69.83p 67.98p 69.05p 32329
03/11/2010 68.53p 68.53p 67.62p 68.53p 166417
02/11/2010 68.53p 69.50p 67.56p 68.40p 28480
01/11/2010 68.53p 69.50p 67.56p 68.53p 12223
29/10/2010 68.72p 68.72p 67.75p 68.53p 251442
28/10/2010 68.72p 68.72p 67.88p 68.53p 18474
27/10/2010 68.72p 68.98p 68.27p 68.53p 319025
26/10/2010 68.72p 68.72p 68.21p 68.40p 22476
25/10/2010 68.72p 68.72p 68.21p 68.40p 31944
22/10/2010 68.72p 68.72p 68.21p 68.40p 61579
21/10/2010 68.40p 69.18p 67.30p 68.72p 38164
20/10/2010 68.40p 69.18p 68.40p 68.40p 538816
19/10/2010 67.23p 69.18p 67.23p 68.40p 10161
18/10/2010 66.13p 67.23p 66.13p 67.23p 19397
15/10/2010 66.13p 66.13p 65.22p 66.13p 38487
14/10/2010 66.13p 66.13p 65.22p 66.13p 15395
13/10/2010 65.61p 66.13p 65.22p 66.13p 34638
12/10/2010 65.61p 65.61p 64.76p 65.61p 44121
11/10/2010 65.54p 65.61p 64.76p 65.61p 109457
08/10/2010 65.54p 65.54p 64.76p 65.54p 17150
07/10/2010 64.89p 66.26p 64.44p 65.54p 286050
06/10/2010 64.05p 65.15p 63.11p 64.89p 70446
05/10/2010 63.14p 65.03p 63.07p 64.05p 355588
04/10/2010 63.72p 63.72p 62.36p 63.14p 22615
01/10/2010 62.85p 63.66p 62.36p 63.07p 150253
30/09/2010 62.68p 63.18p 62.03p 62.85p 175300
29/09/2010 62.78p 62.78p 62.20p 62.78p 45230
28/09/2010 62.85p 62.94p 62.20p 62.78p 51311
27/09/2010 62.52p 63.01p 62.16p 62.94p 19243
24/09/2010 62.52p 62.52p 61.32p 62.52p 36516
23/09/2010 62.52p 62.52p 61.38p 62.52p 53882
22/09/2010 62.52p 62.52p 61.51p 62.52p 4495
21/09/2010 62.52p 62.52p 61.61p 62.52p 4234
20/09/2010 62.52p 62.52p 61.51p 62.52p 7697
17/09/2010 62.36p 62.52p 62.36p 62.52p 0
16/09/2010 62.03p 62.68p 61.38p 62.36p 312667
15/09/2010 61.55p 62.36p 61.27p 62.20p 12239
14/09/2010 61.38p 62.21p 61.38p 61.55p 234585
13/09/2010 61.38p 61.38p 60.41p 61.38p 65966
10/09/2010 61.38p 61.38p 61.38p 61.38p 0
09/09/2010 61.38p 61.38p 60.61p 61.38p 15395
08/09/2010 62.52p 62.52p 60.41p 61.38p 168280
07/09/2010 62.85p 63.18p 62.39p 62.68p 36639
06/09/2010 62.36p 62.85p 62.16p 62.85p 27711
03/09/2010 61.38p 62.21p 61.22p 62.20p 18474
02/09/2010 61.22p 61.38p 59.92p 61.22p 297611
01/09/2010 61.22p 61.22p 59.92p 61.22p 251581
31/08/2010 61.38p 61.38p 59.92p 61.22p 17858
27/08/2010 62.36p 62.36p 61.55p 62.36p 5527
26/08/2010 62.36p 62.36p 61.06p 62.36p 1682075
25/08/2010 63.17p 63.17p 61.55p 62.36p 267499
24/08/2010 64.47p 64.47p 62.03p 63.17p 178194
23/08/2010 64.63p 64.96p 64.63p 64.63p 6158
20/08/2010 64.96p 64.96p 64.63p 64.79p 0
19/08/2010 64.96p 65.45p 64.37p 64.96p 16934
18/08/2010 64.96p 64.96p 64.31p 64.96p 159336
17/08/2010 64.96p 65.61p 64.31p 64.96p 68722
16/08/2010 64.96p 64.96p 64.79p 64.96p 0
13/08/2010 64.96p 64.96p 64.79p 64.96p 0
12/08/2010 65.48p 65.48p 64.24p 64.96p 195221
11/08/2010 66.26p 66.26p 65.28p 65.80p 130162
10/08/2010 66.78p 66.91p 65.93p 66.58p 297426
09/08/2010 66.58p 66.91p 65.93p 66.78p 42489
06/08/2010 66.58p 66.58p 65.93p 66.58p 0
05/08/2010 66.58p 66.58p 65.93p 66.58p 18474
04/08/2010 66.58p 66.58p 65.93p 66.58p 18474
03/08/2010 66.45p 66.58p 65.93p 66.58p 76974
02/08/2010 66.32p 66.45p 65.80p 66.45p 11946
30/07/2010 66.32p 66.32p 65.80p 66.32p 10161
29/07/2010 66.52p 66.52p 65.93p 66.52p 3418
28/07/2010 66.45p 66.52p 65.93p 66.52p 375632
27/07/2010 66.26p 66.26p 65.61p 66.26p 73895
26/07/2010 65.93p 66.13p 64.96p 65.61p 121849
23/07/2010 65.93p 66.13p 65.41p 65.93p 72355
22/07/2010 65.61p 66.45p 65.02p 65.93p 38256
21/07/2010 64.96p 65.93p 64.44p 65.80p 218097
20/07/2010 64.96p 64.96p 64.79p 64.96p 0
19/07/2010 65.28p 65.28p 64.70p 64.96p 49032
16/07/2010 65.28p 65.61p 65.28p 65.28p 0
15/07/2010 65.93p 65.93p 65.61p 65.93p 25016
14/07/2010 65.93p 65.93p 65.61p 65.93p 0
13/07/2010 65.80p 65.80p 65.28p 65.80p 8313
12/07/2010 65.48p 65.80p 65.48p 65.80p 0
09/07/2010 65.28p 65.80p 65.28p 65.48p 0
08/07/2010 65.15p 65.28p 64.79p 65.15p 28942
07/07/2010 65.15p 65.28p 64.31p 64.96p 68199
06/07/2010 65.28p 65.61p 64.96p 65.28p 47724
05/07/2010 64.79p 65.61p 64.79p 65.28p 31405
02/07/2010 64.63p 64.63p 61.71p 64.63p 18474
01/07/2010 65.48p 65.48p 61.71p 64.63p 188586
30/06/2010 65.48p 66.91p 65.28p 65.93p 307895
29/06/2010 66.58p 66.91p 65.80p 66.13p 38487
28/06/2010 66.78p 66.91p 66.13p 66.78p 9668
25/06/2010 66.97p 66.97p 66.13p 66.78p 0
24/06/2010 67.43p 67.43p 66.45p 67.43p 16211
23/06/2010 67.23p 67.43p 66.45p 67.43p 76974
22/06/2010 68.21p 68.46p 66.78p 68.08p 48493
21/06/2010 67.23p 68.46p 66.91p 68.21p 17088
18/06/2010 65.93p 66.91p 65.61p 66.91p 270639
17/06/2010 66.58p 66.78p 65.61p 66.45p 177039
16/06/2010 66.78p 66.78p 65.80p 66.45p 26171
15/06/2010 66.26p 66.45p 65.61p 66.45p 49648
14/06/2010 65.28p 66.91p 65.28p 66.45p 189355
11/06/2010 65.15p 65.28p 64.63p 65.28p 2309
10/06/2010 65.15p 65.15p 64.47p 65.15p 53882
09/06/2010 65.15p 65.15p 64.47p 65.15p 6466
08/06/2010 65.48p 65.48p 64.47p 65.15p 19089
07/06/2010 65.80p 65.80p 64.63p 65.48p 39180
04/06/2010 66.91p 67.10p 65.28p 66.91p 108071
03/06/2010 66.65p 67.10p 65.28p 66.78p 473003
02/06/2010 66.32p 66.52p 65.15p 66.52p 0

*Close Price adjusted for both dividends and splits