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
30/04/2018 222.00p 222.00p 216.00p 219.00p 105751
27/04/2018 222.00p 223.00p 220.00p 222.00p 52396
26/04/2018 223.00p 223.00p 220.00p 222.00p 45645
25/04/2018 225.00p 225.00p 222.00p 223.00p 31833
24/04/2018 226.00p 227.00p 226.00p 227.00p 5440
23/04/2018 227.00p 227.00p 226.28p 227.00p 32117
20/04/2018 227.00p 227.00p 226.28p 227.00p 28835
19/04/2018 227.00p 227.00p 226.30p 227.00p 43838
18/04/2018 226.00p 227.00p 224.00p 227.00p 33076
17/04/2018 227.00p 227.00p 223.00p 226.00p 42624
16/04/2018 229.00p 229.00p 226.00p 227.00p 22446
13/04/2018 230.00p 230.10p 226.00p 229.00p 89017
12/04/2018 230.00p 231.56p 228.04p 230.00p 50747
11/04/2018 230.00p 230.40p 228.40p 230.00p 28485
10/04/2018 230.00p 230.46p 228.44p 230.00p 27512
09/04/2018 230.00p 230.48p 228.48p 230.00p 83129
06/04/2018 230.00p 230.60p 228.48p 230.00p 38464
05/04/2018 229.00p 230.60p 228.00p 230.00p 55068
04/04/2018 227.00p 228.67p 224.06p 227.00p 140964
03/04/2018 226.00p 228.68p 224.00p 227.00p 32577
29/03/2018 227.00p 230.00p 224.00p 227.00p 36084
28/03/2018 230.00p 230.00p 224.60p 227.00p 38056
27/03/2018 229.00p 232.00p 229.00p 231.00p 173747
26/03/2018 227.00p 227.90p 226.20p 227.00p 25035
23/03/2018 234.00p 234.00p 224.00p 227.00p 103601
22/03/2018 239.00p 239.17p 237.80p 238.00p 37088
21/03/2018 239.00p 239.78p 237.89p 239.00p 31164
20/03/2018 239.00p 239.34p 238.24p 239.00p 34548
19/03/2018 239.00p 239.16p 238.20p 239.00p 33757
16/03/2018 239.00p 239.80p 238.20p 239.00p 33706
15/03/2018 239.00p 239.98p 238.00p 239.00p 33988
14/03/2018 239.00p 240.00p 238.00p 239.00p 101192
13/03/2018 241.00p 243.96p 240.00p 241.00p 69632
12/03/2018 241.00p 241.98p 240.00p 240.00p 203764
09/03/2018 240.00p 241.96p 238.00p 240.00p 116802
08/03/2018 239.00p 241.56p 238.00p 240.00p 33409
07/03/2018 239.00p 240.44p 236.06p 239.00p 29407
06/03/2018 238.00p 241.20p 236.00p 239.00p 163214
05/03/2018 235.00p 235.38p 234.05p 235.00p 34078
02/03/2018 236.00p 237.00p 234.00p 235.00p 36411
01/03/2018 238.00p 239.33p 236.04p 238.00p 118958
28/02/2018 240.00p 240.32p 238.00p 240.00p 51343
27/02/2018 240.00p 242.36p 238.66p 242.00p 139351
26/02/2018 239.00p 241.20p 238.44p 240.00p 56797
23/02/2018 237.00p 240.00p 237.00p 238.00p 23841
22/02/2018 238.00p 238.00p 234.00p 237.00p 33559
21/02/2018 238.00p 239.20p 236.00p 238.00p 24436
20/02/2018 238.00p 240.00p 238.00p 238.00p 53754
19/02/2018 236.00p 237.50p 235.18p 237.00p 98786
16/02/2018 234.00p 236.00p 232.00p 234.00p 82481
15/02/2018 234.00p 235.10p 231.10p 234.00p 110411
14/02/2018 231.00p 232.45p 228.00p 232.00p 56703
13/02/2018 231.00p 231.34p 230.02p 231.00p 33208
12/02/2018 230.00p 231.74p 230.00p 231.00p 56123
09/02/2018 229.00p 229.50p 226.00p 228.00p 171239
08/02/2018 230.00p 232.00p 230.00p 231.00p 162499
07/02/2018 229.00p 230.90p 229.00p 229.00p 210272
06/02/2018 227.00p 230.00p 222.00p 224.00p 177806
05/02/2018 237.00p 240.00p 234.06p 238.00p 439361
02/02/2018 239.00p 242.00p 238.00p 240.00p 154427
01/02/2018 239.00p 242.00p 239.00p 241.00p 82914
31/01/2018 239.00p 241.94p 236.00p 239.00p 53840
30/01/2018 240.00p 242.00p 239.04p 240.00p 79805
29/01/2018 240.00p 241.50p 239.40p 240.00p 83308
26/01/2018 240.00p 241.32p 239.04p 240.00p 237208
25/01/2018 239.00p 242.00p 237.50p 240.00p 129061
24/01/2018 235.00p 240.00p 233.20p 238.00p 222656
23/01/2018 231.00p 238.00p 231.00p 235.00p 6568012
22/01/2018 230.00p 233.00p 230.00p 231.00p 178620
19/01/2018 230.00p 231.70p 230.00p 230.00p 38981
18/01/2018 231.00p 231.90p 230.00p 230.00p 46314
17/01/2018 231.00p 232.00p 231.00p 231.00p 93617
16/01/2018 230.00p 231.90p 230.00p 231.00p 155447
15/01/2018 230.00p 232.00p 230.00p 230.00p 519486
12/01/2018 224.00p 230.00p 224.00p 229.00p 78717
11/01/2018 222.00p 225.80p 220.50p 224.00p 66324
10/01/2018 221.00p 223.50p 220.34p 222.00p 36617
09/01/2018 221.00p 222.00p 221.00p 221.00p 156263
08/01/2018 221.00p 222.00p 220.33p 221.00p 40937
05/01/2018 219.00p 220.00p 218.50p 219.00p 499349
04/01/2018 219.00p 225.00p 218.50p 219.00p 321755
03/01/2018 219.00p 220.00p 219.00p 219.00p 53850
02/01/2018 219.00p 220.00p 219.00p 219.00p 59997
29/12/2017 219.00p 220.00p 219.00p 219.00p 32113
28/12/2017 217.00p 225.00p 217.00p 219.00p 29182
27/12/2017 214.50p 217.75p 214.50p 216.50p 8835
22/12/2017 213.00p 216.00p 213.00p 214.50p 5311
21/12/2017 211.50p 213.00p 210.50p 211.50p 22194
20/12/2017 211.50p 213.00p 211.50p 211.50p 28218
19/12/2017 211.50p 212.75p 211.50p 211.50p 26502
18/12/2017 211.00p 213.00p 210.45p 211.50p 236197
15/12/2017 211.00p 212.00p 211.00p 211.50p 17590
14/12/2017 211.50p 213.00p 211.50p 211.50p 5740
13/12/2017 211.50p 212.00p 210.33p 211.50p 2070
12/12/2017 211.50p 213.00p 211.50p 211.50p 3070
11/12/2017 211.50p 212.00p 211.50p 211.50p 13148
08/12/2017 211.50p 212.15p 210.33p 211.50p 21730
07/12/2017 211.50p 213.00p 210.33p 211.50p 25282
06/12/2017 212.00p 213.00p 210.00p 211.50p 128853
05/12/2017 213.25p 215.38p 212.00p 213.50p 100524
04/12/2017 212.25p 215.00p 212.25p 213.25p 395057
01/12/2017 212.25p 212.84p 211.67p 212.25p 3501
30/11/2017 212.25p 212.98p 212.25p 212.25p 2529
29/11/2017 212.25p 212.84p 212.25p 212.25p 4249
28/11/2017 212.25p 212.84p 211.50p 212.25p 24494
27/11/2017 212.25p 212.85p 211.67p 212.25p 170918
24/11/2017 212.00p 212.85p 212.00p 212.25p 6176
23/11/2017 211.50p 212.00p 211.50p 212.00p 2579
22/11/2017 210.50p 211.00p 209.00p 210.50p 304733
21/11/2017 209.00p 210.38p 208.94p 209.00p 5816
20/11/2017 209.00p 209.00p 206.00p 209.00p 6484
17/11/2017 208.00p 209.00p 208.00p 209.00p 3956
16/11/2017 208.50p 208.50p 208.45p 208.50p 11277
15/11/2017 210.00p 210.00p 207.44p 208.50p 7496
14/11/2017 210.00p 210.00p 210.00p 210.00p 1119
13/11/2017 210.00p 213.00p 207.90p 210.00p 13676
10/11/2017 210.00p 210.00p 207.00p 210.00p 65780
09/11/2017 209.00p 209.00p 208.00p 209.00p 0
08/11/2017 208.00p 210.40p 206.00p 208.00p 11563
07/11/2017 208.00p 210.94p 206.00p 208.00p 14866
06/11/2017 207.50p 208.00p 206.08p 208.00p 19329
03/11/2017 206.50p 207.10p 205.00p 206.50p 7374
02/11/2017 205.75p 206.50p 205.75p 206.50p 36746
01/11/2017 201.25p 205.00p 201.25p 204.50p 12715
31/10/2017 200.00p 202.76p 198.00p 200.00p 66780
30/10/2017 200.00p 202.76p 200.00p 200.00p 52985
27/10/2017 199.50p 202.00p 199.50p 199.50p 18562
26/10/2017 200.00p 201.84p 200.00p 200.00p 204208
25/10/2017 199.00p 202.00p 197.20p 200.00p 23726
24/10/2017 197.50p 200.00p 196.60p 198.50p 46818
23/10/2017 196.00p 199.00p 194.60p 197.50p 29090
20/10/2017 195.00p 196.50p 194.00p 196.00p 56094
19/10/2017 195.00p 195.00p 194.00p 195.00p 35550
18/10/2017 194.25p 195.00p 194.25p 195.00p 10155
17/10/2017 194.25p 194.42p 194.03p 194.25p 64355
16/10/2017 194.25p 194.42p 194.10p 194.25p 48220
13/10/2017 195.00p 195.50p 194.25p 194.25p 40875
12/10/2017 192.50p 195.00p 192.50p 195.00p 22950
11/10/2017 191.50p 192.50p 191.50p 192.50p 23017
10/10/2017 191.50p 191.50p 191.50p 191.50p 214
09/10/2017 191.50p 191.50p 191.25p 191.50p 24286
06/10/2017 190.25p 191.25p 190.25p 191.25p 85083
05/10/2017 190.25p 190.25p 190.25p 190.25p 23000
04/10/2017 190.25p 190.25p 190.25p 190.25p 34594
03/10/2017 190.25p 190.25p 190.25p 190.25p 2640
02/10/2017 190.25p 190.25p 190.25p 190.25p 47930
29/09/2017 190.25p 190.25p 190.00p 190.25p 2109
28/09/2017 189.00p 190.00p 189.00p 190.00p 0
27/09/2017 189.00p 189.00p 189.00p 189.00p 793
26/09/2017 189.00p 189.00p 189.00p 189.00p 440
25/09/2017 189.00p 189.00p 189.00p 189.00p 797
22/09/2017 189.00p 189.50p 189.00p 189.00p 11422
21/09/2017 190.00p 190.00p 189.50p 189.50p 23850
20/09/2017 190.00p 190.00p 190.00p 190.00p 0
19/09/2017 190.00p 190.00p 189.00p 190.00p 0
18/09/2017 189.00p 189.00p 189.00p 189.00p 11436
15/09/2017 189.00p 189.00p 189.00p 189.00p 40800
14/09/2017 190.00p 190.00p 189.00p 189.00p 20000
13/09/2017 190.00p 190.00p 189.75p 190.00p 20000
12/09/2017 186.50p 189.75p 186.50p 189.75p 3000
11/09/2017 186.50p 186.50p 186.25p 186.50p 1076
08/09/2017 187.00p 187.00p 186.00p 186.25p 265
07/09/2017 187.00p 190.00p 187.00p 187.00p 0
06/09/2017 188.50p 190.00p 188.50p 190.00p 1459
05/09/2017 190.50p 190.50p 188.50p 188.50p 133
04/09/2017 191.00p 191.50p 190.50p 190.50p 17700
01/09/2017 191.50p 191.50p 191.50p 191.50p 2085
31/08/2017 191.50p 191.50p 191.50p 191.50p 56624
30/08/2017 190.00p 191.50p 189.50p 191.50p 5000
29/08/2017 188.50p 189.50p 188.25p 189.50p 21500
25/08/2017 188.50p 188.50p 188.37p 188.50p 1646
24/08/2017 187.25p 188.37p 187.00p 188.37p 1179
23/08/2017 186.75p 187.25p 186.75p 187.25p 0
22/08/2017 187.00p 187.00p 186.75p 186.75p 2679
21/08/2017 186.25p 187.25p 186.25p 187.00p 26500
18/08/2017 181.00p 186.25p 181.00p 186.25p 5500
17/08/2017 179.25p 181.00p 179.25p 181.00p 276
16/08/2017 179.25p 179.25p 179.25p 179.25p 6343
15/08/2017 179.00p 179.25p 178.50p 179.25p 9081
14/08/2017 177.63p 178.50p 177.63p 178.50p 27700
11/08/2017 178.00p 178.50p 177.50p 177.63p 110000
10/08/2017 178.00p 178.50p 178.00p 178.50p 61995
09/08/2017 177.75p 178.25p 177.75p 178.00p 14600
08/08/2017 177.75p 178.25p 177.75p 178.25p 1500
07/08/2017 177.75p 177.75p 177.75p 177.75p 3291
04/08/2017 177.75p 177.75p 177.75p 177.75p 0
03/08/2017 177.75p 177.75p 177.75p 177.75p 0
02/08/2017 177.75p 177.75p 177.75p 177.75p 92500
01/08/2017 177.75p 177.75p 177.75p 177.75p 14000
31/07/2017 177.75p 177.75p 177.75p 177.75p 0
28/07/2017 177.75p 177.75p 177.75p 177.75p 15471
27/07/2017 177.75p 177.75p 177.75p 177.75p 9271
26/07/2017 177.75p 177.75p 177.50p 177.75p 11904
25/07/2017 176.75p 177.50p 176.50p 177.50p 60000
24/07/2017 176.50p 176.50p 176.50p 176.50p 20227
21/07/2017 176.25p 176.50p 176.00p 176.50p 2090
20/07/2017 175.50p 176.25p 175.50p 176.25p 10000
19/07/2017 175.25p 175.50p 175.25p 175.50p 61500
18/07/2017 175.50p 175.50p 175.25p 175.25p 8552
17/07/2017 175.50p 175.50p 175.50p 175.50p 12889

*Close Price adjusted for both dividends and splits