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
26/11/2019 230.50p 233.00p 229.19p 231.00p 457709
25/11/2019 229.00p 231.00p 227.00p 230.50p 57038
22/11/2019 227.50p 229.00p 227.50p 229.00p 870
21/11/2019 229.00p 229.00p 227.00p 227.50p 20000
20/11/2019 228.00p 231.00p 227.00p 229.00p 13665
19/11/2019 226.00p 228.00p 224.00p 228.00p 13333
18/11/2019 225.00p 226.00p 224.00p 226.00p 14751
15/11/2019 225.00p 225.00p 223.00p 225.00p 4459
14/11/2019 225.00p 225.00p 224.00p 225.00p 21792
13/11/2019 225.00p 225.00p 224.48p 225.00p 9537
12/11/2019 224.50p 225.00p 224.50p 225.00p 487562
11/11/2019 224.50p 224.50p 224.50p 224.50p 0
08/11/2019 225.00p 225.00p 224.50p 225.00p 6980
07/11/2019 225.00p 225.50p 224.20p 225.00p 16751
06/11/2019 225.00p 225.00p 224.00p 225.00p 20572
05/11/2019 225.00p 225.00p 224.00p 225.00p 7155
04/11/2019 224.50p 224.50p 222.00p 224.50p 28657
01/11/2019 224.50p 225.00p 224.00p 225.00p 20773
31/10/2019 225.00p 225.00p 224.00p 225.00p 6806
30/10/2019 225.00p 225.50p 224.00p 225.50p 4890
29/10/2019 225.00p 225.50p 224.75p 225.50p 11700
28/10/2019 225.00p 225.50p 224.00p 225.50p 14675
25/10/2019 225.00p 225.50p 224.57p 225.50p 1993352
24/10/2019 225.00p 225.50p 224.00p 225.50p 10300
23/10/2019 225.50p 225.50p 224.00p 225.50p 14690
22/10/2019 225.50p 225.50p 225.50p 225.50p 0
21/10/2019 226.50p 226.50p 225.00p 225.50p 9542
18/10/2019 228.50p 228.50p 228.00p 228.50p 9823
17/10/2019 228.50p 229.00p 228.06p 229.00p 6190
16/10/2019 228.50p 229.00p 228.00p 229.00p 16807
15/10/2019 228.50p 229.50p 228.00p 229.00p 15953
14/10/2019 228.50p 229.70p 228.50p 229.00p 16348
11/10/2019 227.50p 229.00p 227.50p 228.50p 22370
10/10/2019 227.50p 228.00p 227.40p 227.50p 18893
09/10/2019 227.50p 227.75p 227.19p 227.50p 13403
08/10/2019 227.50p 227.50p 227.00p 227.50p 11891
07/10/2019 226.50p 227.00p 225.57p 227.00p 12384
04/10/2019 223.50p 226.50p 222.00p 226.50p 10896
03/10/2019 223.50p 223.50p 222.00p 223.50p 650
02/10/2019 226.50p 226.50p 224.00p 224.50p 7041
01/10/2019 227.00p 227.00p 225.00p 226.50p 124517
30/09/2019 227.00p 227.00p 227.00p 227.00p 0
27/09/2019 227.00p 227.00p 226.00p 227.00p 7106
26/09/2019 225.50p 227.00p 225.50p 227.00p 8322
25/09/2019 224.50p 225.50p 224.50p 225.50p 0
24/09/2019 223.50p 224.50p 223.50p 224.50p 0
23/09/2019 223.50p 223.50p 222.00p 223.50p 5772
20/09/2019 222.50p 223.50p 222.50p 223.50p 80000
19/09/2019 222.50p 222.50p 221.00p 222.50p 1565
18/09/2019 222.50p 222.50p 221.00p 222.50p 502
17/09/2019 222.50p 222.50p 221.00p 222.00p 13708
16/09/2019 222.50p 222.50p 221.00p 222.50p 12000
13/09/2019 223.00p 224.50p 222.50p 222.50p 0
12/09/2019 222.50p 222.50p 222.50p 222.50p 0
11/09/2019 222.50p 222.50p 221.00p 222.50p 58
10/09/2019 225.00p 225.00p 220.00p 222.50p 5000
09/09/2019 225.00p 225.00p 221.00p 225.00p 12229
06/09/2019 225.00p 225.00p 225.00p 225.00p 0
05/09/2019 225.00p 225.00p 225.00p 225.00p 0
04/09/2019 223.50p 223.50p 221.50p 223.50p 16324
03/09/2019 223.00p 223.00p 221.00p 223.00p 5544
02/09/2019 223.00p 223.00p 221.00p 223.00p 3750
30/08/2019 222.00p 223.00p 221.00p 223.00p 15076
29/08/2019 222.00p 222.00p 220.00p 222.00p 9787
28/08/2019 223.00p 223.00p 221.00p 222.50p 10816
27/08/2019 225.00p 225.00p 222.00p 224.00p 3750
23/08/2019 227.00p 227.00p 225.00p 225.00p 39500
22/08/2019 227.00p 227.00p 224.00p 227.00p 2000
21/08/2019 227.00p 227.00p 225.00p 227.00p 2700
20/08/2019 227.00p 227.50p 225.00p 227.50p 3328
19/08/2019 227.00p 227.00p 224.00p 227.00p 4547
16/08/2019 226.00p 226.00p 226.00p 226.00p 0
15/08/2019 227.50p 227.50p 225.00p 226.00p 57857
14/08/2019 229.00p 229.00p 226.00p 229.00p 5598
13/08/2019 229.00p 229.00p 225.00p 228.00p 5000
12/08/2019 229.00p 229.50p 226.00p 229.50p 18472
09/08/2019 229.00p 229.50p 227.00p 229.50p 1836
08/08/2019 229.00p 229.50p 226.00p 229.50p 16927
07/08/2019 229.00p 229.00p 226.00p 229.00p 4706
06/08/2019 228.00p 229.00p 226.00p 229.00p 6086
05/08/2019 229.00p 229.00p 225.00p 228.00p 23997
02/08/2019 229.50p 230.00p 229.00p 230.00p 25000
01/08/2019 228.50p 231.00p 228.50p 231.00p 2531
31/07/2019 229.00p 229.00p 220.50p 225.00p 9788
30/07/2019 225.50p 229.00p 225.50p 229.00p 11778
29/07/2019 224.50p 225.50p 222.00p 225.50p 14551
26/07/2019 223.00p 224.50p 221.00p 224.50p 2916
25/07/2019 223.00p 223.00p 221.00p 223.00p 600
24/07/2019 220.50p 223.00p 219.45p 223.00p 7490
23/07/2019 220.50p 220.50p 219.00p 220.50p 10984
22/07/2019 220.00p 220.00p 219.00p 220.00p 10200
19/07/2019 220.00p 220.00p 219.50p 220.00p 0
18/07/2019 220.50p 220.50p 218.00p 219.50p 2897
17/07/2019 221.50p 221.50p 219.00p 221.00p 3280
16/07/2019 221.50p 221.50p 219.00p 221.50p 4158
15/07/2019 221.50p 221.50p 220.40p 221.50p 771
12/07/2019 221.50p 221.50p 220.45p 221.50p 10000
11/07/2019 221.50p 221.50p 219.00p 221.50p 13687
10/07/2019 220.50p 221.50p 219.00p 221.50p 6578
09/07/2019 221.50p 221.50p 220.00p 220.50p 7989
08/07/2019 223.50p 223.50p 218.00p 221.50p 119087
05/07/2019 223.50p 223.50p 221.00p 223.50p 22721
04/07/2019 221.50p 222.50p 220.00p 222.50p 3500
03/07/2019 219.50p 221.00p 219.00p 221.00p 15245
02/07/2019 215.00p 219.50p 215.00p 219.50p 42840
01/07/2019 211.50p 215.00p 211.25p 215.00p 2935
28/06/2019 211.00p 211.50p 210.50p 211.50p 8798
27/06/2019 211.00p 211.50p 211.00p 211.50p 101603
26/06/2019 211.00p 211.00p 210.00p 211.00p 15309
25/06/2019 211.00p 211.00p 210.00p 211.00p 9724
24/06/2019 211.50p 211.50p 210.00p 211.50p 22425
21/06/2019 212.50p 212.50p 211.00p 211.50p 13747
20/06/2019 211.50p 212.50p 211.00p 212.50p 14937
19/06/2019 213.00p 213.00p 210.00p 211.00p 14076
18/06/2019 211.00p 211.00p 210.00p 211.00p 3528
17/06/2019 211.00p 211.00p 210.10p 211.00p 6883
14/06/2019 209.50p 211.00p 208.00p 211.00p 35220
13/06/2019 209.00p 209.50p 205.50p 209.50p 9293
12/06/2019 209.00p 209.00p 208.00p 209.00p 6097
11/06/2019 209.00p 209.50p 208.00p 209.50p 25412
10/06/2019 207.00p 208.00p 206.00p 208.00p 82110
07/06/2019 202.50p 206.50p 202.50p 206.50p 15090
06/06/2019 202.50p 203.50p 202.50p 203.50p 10539
05/06/2019 202.00p 203.50p 202.00p 203.50p 16263
04/06/2019 202.00p 202.00p 200.00p 202.00p 7596
03/06/2019 205.50p 205.76p 204.00p 205.00p 10206
31/05/2019 207.50p 207.50p 205.00p 207.00p 17000
30/05/2019 206.00p 209.00p 206.00p 209.00p 4085
29/05/2019 208.50p 208.50p 205.00p 207.00p 14515
28/05/2019 209.50p 211.50p 204.00p 209.50p 11741
24/05/2019 211.00p 211.00p 208.00p 210.00p 11500
23/05/2019 211.50p 211.50p 209.00p 211.00p 1672
22/05/2019 211.00p 211.50p 209.00p 211.50p 10619
21/05/2019 213.00p 213.00p 210.30p 211.00p 20
20/05/2019 213.00p 213.00p 210.00p 212.00p 5307
17/05/2019 212.50p 212.50p 210.00p 212.00p 12116
16/05/2019 213.00p 213.00p 210.00p 212.50p 19649
15/05/2019 214.00p 214.00p 212.00p 214.00p 5938
14/05/2019 214.00p 214.00p 212.00p 214.00p 1620
13/05/2019 215.00p 215.00p 213.60p 215.00p 1975
10/05/2019 215.00p 215.00p 213.00p 215.00p 3360
09/05/2019 215.00p 215.00p 212.00p 214.50p 1553
08/05/2019 215.00p 215.50p 213.00p 215.50p 4390
07/05/2019 217.00p 217.00p 215.00p 216.00p 7966
03/05/2019 217.50p 218.40p 217.00p 218.00p 55189
02/05/2019 218.00p 218.50p 217.50p 217.50p 0
01/05/2019 218.50p 218.50p 218.00p 218.50p 11333
30/04/2019 218.00p 218.50p 218.00p 218.50p 6056
29/04/2019 216.50p 218.50p 216.00p 218.50p 43607
26/04/2019 217.00p 217.00p 216.26p 216.50p 600
25/04/2019 217.00p 217.50p 217.00p 217.50p 6693
24/04/2019 216.50p 216.50p 215.00p 216.50p 10422
23/04/2019 216.00p 216.00p 215.10p 216.00p 3521
18/04/2019 216.00p 216.00p 215.00p 216.00p 181231
17/04/2019 215.00p 215.50p 214.75p 215.50p 32006
16/04/2019 214.00p 215.00p 213.00p 215.00p 11014
15/04/2019 212.50p 213.50p 212.00p 213.50p 5758
12/04/2019 212.00p 212.50p 210.00p 212.50p 34326
11/04/2019 212.00p 212.00p 211.00p 212.00p 10259
10/04/2019 212.50p 212.50p 211.00p 212.50p 16465
09/04/2019 212.00p 212.50p 210.00p 212.50p 3000
08/04/2019 212.00p 212.00p 210.02p 212.00p 13559
05/04/2019 211.50p 211.50p 209.00p 210.50p 14586
04/04/2019 211.50p 211.50p 209.00p 211.50p 8934
03/04/2019 211.50p 212.50p 210.00p 211.50p 4066
02/04/2019 212.50p 212.50p 210.00p 212.00p 23777
01/04/2019 210.00p 212.00p 210.00p 212.00p 1247
29/03/2019 209.00p 210.00p 208.00p 210.00p 3168
28/03/2019 207.00p 208.00p 206.00p 208.00p 21819
27/03/2019 206.00p 207.00p 205.00p 207.00p 11627
26/03/2019 203.00p 206.00p 202.10p 205.00p 18179
25/03/2019 201.00p 202.00p 200.00p 202.00p 27089
22/03/2019 204.00p 204.00p 202.00p 204.00p 13823
21/03/2019 202.00p 204.00p 200.70p 204.00p 10040
20/03/2019 199.00p 200.00p 198.00p 200.00p 5969
19/03/2019 199.00p 199.00p 198.00p 199.00p 1779
18/03/2019 200.00p 200.00p 198.00p 200.00p 10139
15/03/2019 201.00p 201.00p 198.00p 200.00p 2543
14/03/2019 203.00p 203.00p 200.00p 201.00p 5392
13/03/2019 203.00p 203.00p 203.00p 203.00p 0
12/03/2019 203.00p 203.00p 200.00p 203.00p 2860
11/03/2019 203.00p 203.00p 203.00p 203.00p 0
08/03/2019 203.00p 203.00p 200.00p 203.00p 129466
07/03/2019 204.00p 205.00p 204.00p 204.00p 0
06/03/2019 206.00p 206.00p 202.00p 205.00p 14906
05/03/2019 206.00p 206.00p 204.00p 206.00p 20300
04/03/2019 206.00p 206.90p 204.00p 206.00p 12782
01/03/2019 207.00p 207.00p 204.00p 206.00p 5450
28/02/2019 209.00p 209.00p 204.00p 207.00p 3832
27/02/2019 209.00p 209.00p 208.00p 209.00p 4823
26/02/2019 209.00p 209.00p 208.02p 209.00p 1237
25/02/2019 207.00p 209.00p 206.00p 209.00p 27140
22/02/2019 207.00p 207.00p 206.00p 207.00p 12576
21/02/2019 206.00p 207.00p 204.00p 207.00p 90996
20/02/2019 206.00p 206.00p 204.00p 206.00p 4579
19/02/2019 207.00p 207.00p 206.00p 207.00p 123822
18/02/2019 207.00p 207.00p 206.00p 207.00p 3678
15/02/2019 207.00p 207.00p 206.00p 207.00p 14805
14/02/2019 206.00p 207.00p 206.00p 207.00p 12879
13/02/2019 202.00p 205.00p 202.00p 205.00p 26562

*Close Price adjusted for both dividends and splits