Abrdn Japan Investment Trust (AJIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn Japan Investment Trust

Date Open High Low Close* Volume
09/11/2015 464.13p 468.25p 460.33p 464.13p 9227
06/11/2015 461.63p 468.25p 456.01p 462.00p 18324
05/11/2015 461.63p 467.74p 455.66p 461.63p 3622
04/11/2015 458.25p 461.63p 455.00p 461.63p 15944
03/11/2015 458.25p 458.25p 453.50p 458.25p 12581
02/11/2015 457.75p 463.00p 453.00p 458.25p 29246
30/10/2015 458.25p 458.25p 453.50p 458.25p 20426
29/10/2015 459.50p 461.90p 453.00p 458.00p 14613
28/10/2015 460.00p 462.99p 455.00p 459.50p 18239
27/10/2015 460.00p 463.00p 457.60p 460.00p 7997
26/10/2015 460.00p 462.99p 457.00p 460.00p 5969
23/10/2015 452.50p 461.89p 452.50p 460.00p 30542
22/10/2015 447.50p 452.30p 445.00p 451.50p 23636
21/10/2015 447.25p 453.00p 442.00p 447.50p 28989
20/10/2015 445.00p 450.00p 438.00p 446.00p 4096
19/10/2015 445.00p 450.00p 440.00p 445.00p 973
16/10/2015 443.75p 450.00p 440.01p 445.00p 6643
15/10/2015 442.25p 447.50p 437.01p 442.25p 17128
14/10/2015 445.50p 445.95p 435.00p 439.50p 69843
13/10/2015 446.00p 452.00p 441.00p 446.50p 3985
12/10/2015 449.50p 454.00p 440.01p 446.00p 12322
09/10/2015 450.00p 452.00p 440.00p 449.50p 16619
08/10/2015 450.50p 454.00p 446.00p 450.00p 5338
07/10/2015 452.00p 453.12p 450.00p 452.00p 5825
06/10/2015 452.50p 455.00p 447.00p 452.00p 29181
05/10/2015 449.00p 452.00p 443.00p 450.00p 17479
02/10/2015 445.00p 448.89p 437.01p 443.00p 12483
01/10/2015 445.00p 449.74p 440.00p 445.00p 6875
30/09/2015 442.50p 447.24p 436.88p 441.25p 17167
29/09/2015 442.12p 442.12p 430.00p 433.75p 43589
28/09/2015 451.50p 451.50p 444.25p 447.13p 7592
25/09/2015 452.50p 460.00p 450.00p 455.00p 16902
24/09/2015 452.50p 455.00p 450.00p 452.50p 15222
23/09/2015 452.50p 454.90p 450.00p 453.00p 18504
22/09/2015 458.75p 461.00p 452.50p 453.00p 25498
21/09/2015 460.00p 461.00p 455.00p 458.75p 27991
18/09/2015 467.50p 467.50p 455.00p 460.00p 7808
17/09/2015 468.50p 469.72p 465.01p 467.50p 4611
16/09/2015 466.50p 469.72p 464.01p 467.00p 11354
15/09/2015 465.50p 468.00p 463.00p 465.50p 14601
14/09/2015 467.50p 470.00p 463.00p 464.00p 13298
11/09/2015 467.50p 469.74p 460.00p 467.50p 6624
10/09/2015 472.50p 474.33p 465.50p 467.50p 22526
09/09/2015 482.50p 484.89p 473.75p 473.75p 18040
08/09/2015 462.50p 464.50p 460.00p 461.75p 27322
07/09/2015 472.50p 474.74p 470.00p 472.50p 27726
04/09/2015 483.00p 483.00p 470.00p 472.50p 28139
03/09/2015 486.50p 495.00p 478.51p 486.50p 11367
02/09/2015 485.00p 492.00p 475.00p 485.50p 17044
01/09/2015 497.75p 504.24p 476.00p 485.50p 30070
28/08/2015 502.50p 512.00p 500.00p 506.00p 27145
27/08/2015 477.00p 502.00p 474.00p 497.50p 25243
26/08/2015 471.50p 475.00p 468.00p 471.50p 17835
25/08/2015 454.00p 475.00p 450.01p 470.50p 33972
24/08/2015 464.00p 470.33p 450.00p 456.50p 78765
21/08/2015 541.00p 541.00p 492.44p 496.00p 103630
20/08/2015 560.50p 560.50p 545.00p 551.00p 23938
19/08/2015 561.50p 565.00p 558.00p 560.50p 22325
18/08/2015 562.50p 562.75p 560.50p 562.50p 30863
17/08/2015 562.50p 565.00p 562.50p 562.50p 28152
14/08/2015 562.50p 565.00p 562.25p 562.50p 4335
13/08/2015 564.00p 568.00p 560.00p 564.00p 14015
12/08/2015 564.25p 564.25p 561.00p 562.00p 10398
11/08/2015 562.00p 571.00p 561.00p 565.50p 40255
10/08/2015 561.00p 564.00p 559.26p 562.00p 12097
07/08/2015 559.00p 563.99p 558.00p 561.00p 10931
06/08/2015 559.00p 562.00p 557.50p 559.00p 6885
05/08/2015 555.00p 562.00p 553.00p 559.00p 39217
04/08/2015 555.00p 557.70p 552.00p 555.00p 7902
03/08/2015 555.00p 557.70p 552.00p 555.00p 11330
31/07/2015 553.00p 558.00p 552.26p 554.50p 20222
30/07/2015 552.50p 554.99p 551.00p 553.00p 11693
29/07/2015 552.50p 555.00p 550.00p 552.50p 15158
28/07/2015 552.50p 555.00p 551.25p 552.50p 17776
27/07/2015 554.00p 557.20p 550.00p 554.00p 87933
24/07/2015 549.00p 562.00p 549.00p 554.00p 29034
23/07/2015 549.00p 555.00p 549.00p 549.00p 19007
22/07/2015 549.00p 553.00p 549.00p 549.00p 21149
21/07/2015 546.50p 555.00p 546.50p 549.00p 22557
20/07/2015 546.00p 551.00p 543.50p 546.50p 1075418
17/07/2015 545.50p 551.00p 545.50p 546.00p 44361
16/07/2015 542.50p 549.00p 542.50p 545.50p 37416
15/07/2015 532.00p 550.00p 532.00p 542.50p 36284
14/07/2015 524.50p 533.00p 524.50p 529.50p 29194
13/07/2015 520.50p 529.00p 520.50p 524.50p 25347
10/07/2015 520.50p 525.00p 520.50p 520.50p 26564
09/07/2015 511.50p 526.00p 511.50p 520.50p 21877
08/07/2015 511.00p 515.00p 505.00p 511.50p 14859
07/07/2015 510.50p 518.00p 510.50p 515.00p 16347
06/07/2015 508.50p 514.00p 506.00p 510.00p 15652
03/07/2015 509.75p 518.50p 509.75p 514.25p 13991
02/07/2015 507.75p 513.50p 507.75p 509.75p 4454
01/07/2015 506.00p 510.00p 506.00p 507.25p 8913
30/06/2015 505.75p 509.99p 501.50p 506.00p 2366
29/06/2015 502.25p 505.00p 502.00p 503.25p 15383
26/06/2015 513.75p 515.00p 511.00p 512.75p 3946
25/06/2015 513.25p 517.00p 511.11p 513.75p 11322
24/06/2015 513.25p 516.00p 513.25p 513.25p 7204
23/06/2015 513.25p 516.00p 511.38p 513.25p 14618
22/06/2015 511.25p 515.00p 510.74p 513.25p 23684
19/06/2015 511.25p 512.00p 510.50p 511.25p 6404
18/06/2015 510.25p 512.00p 510.25p 511.25p 10472
17/06/2015 513.25p 516.99p 511.60p 513.75p 11924
16/06/2015 512.75p 515.89p 510.50p 513.25p 12115
15/06/2015 514.00p 517.00p 511.55p 513.75p 30333
12/06/2015 516.50p 519.00p 514.25p 514.25p 16328
11/06/2015 513.75p 519.49p 513.75p 515.75p 29732
10/06/2015 513.75p 516.35p 513.75p 513.75p 9120
09/06/2015 513.75p 517.00p 513.75p 513.75p 15729
08/06/2015 516.00p 519.00p 514.75p 515.75p 19139
05/06/2015 515.00p 516.60p 513.00p 515.00p 6225
04/06/2015 514.50p 517.00p 512.00p 515.00p 6655
03/06/2015 514.50p 517.00p 512.00p 515.00p 22196
02/06/2015 514.50p 516.00p 514.50p 514.50p 11709
01/06/2015 513.75p 517.00p 512.00p 514.50p 15094
29/05/2015 511.00p 517.00p 510.81p 513.75p 8360
28/05/2015 511.00p 512.00p 510.80p 511.00p 19596
27/05/2015 510.00p 511.00p 509.60p 511.00p 6605
26/05/2015 510.00p 512.00p 508.00p 510.00p 26411
22/05/2015 507.50p 511.00p 506.00p 508.00p 31429
21/05/2015 507.50p 509.00p 506.01p 507.50p 29352
20/05/2015 506.50p 509.00p 506.50p 507.50p 14706
19/05/2015 503.50p 506.99p 500.00p 504.50p 14299
18/05/2015 503.00p 504.52p 499.00p 503.00p 17623
15/05/2015 502.50p 506.49p 498.25p 502.50p 39630
14/05/2015 502.50p 504.30p 498.90p 502.50p 6923
13/05/2015 501.00p 503.00p 497.00p 502.50p 48341
12/05/2015 505.50p 507.00p 499.01p 501.00p 19417
11/05/2015 505.50p 509.00p 502.87p 505.50p 21902
08/05/2015 504.50p 509.00p 501.13p 504.50p 15740
07/05/2015 504.50p 506.10p 500.00p 504.50p 20897
06/05/2015 507.25p 512.50p 502.00p 505.50p 39095
05/05/2015 511.50p 515.00p 508.01p 511.50p 30619
01/05/2015 516.00p 516.00p 507.00p 511.00p 26986
30/04/2015 523.00p 523.60p 514.00p 517.00p 72760
29/04/2015 526.00p 530.00p 523.28p 526.00p 28682
28/04/2015 524.50p 531.00p 523.30p 526.50p 46944
27/04/2015 524.50p 527.00p 523.25p 524.50p 50289
24/04/2015 524.50p 527.00p 522.80p 524.50p 30283
23/04/2015 524.50p 527.00p 522.00p 524.50p 32917
22/04/2015 523.50p 527.00p 522.55p 524.50p 12789
21/04/2015 523.50p 527.00p 520.00p 523.50p 14838
20/04/2015 523.50p 526.23p 520.07p 523.50p 8434
17/04/2015 523.50p 527.00p 520.07p 523.50p 30290
16/04/2015 523.50p 527.00p 520.77p 523.50p 9785
15/04/2015 522.00p 527.00p 519.50p 523.50p 34575
14/04/2015 522.00p 527.00p 519.50p 522.00p 11674
13/04/2015 519.50p 524.80p 516.26p 522.00p 63772
10/04/2015 519.50p 521.25p 516.00p 519.50p 18560
09/04/2015 518.50p 523.00p 514.01p 519.50p 24263
08/04/2015 515.50p 523.00p 514.01p 518.50p 18366
07/04/2015 513.00p 517.02p 510.00p 514.50p 41923
02/04/2015 511.50p 515.49p 507.00p 511.50p 30828
01/04/2015 511.00p 516.00p 506.25p 511.00p 37187
31/03/2015 511.75p 516.00p 506.00p 511.00p 29445
30/03/2015 511.00p 514.89p 506.00p 511.75p 21916
27/03/2015 511.50p 516.00p 506.01p 511.00p 14787
26/03/2015 514.00p 516.00p 507.00p 511.50p 20045
25/03/2015 514.00p 517.99p 510.00p 514.00p 17677
24/03/2015 514.00p 518.00p 511.11p 514.00p 24799
23/03/2015 513.50p 518.00p 510.00p 514.00p 27731
20/03/2015 509.00p 515.30p 507.00p 512.50p 18987
19/03/2015 508.50p 512.00p 506.00p 509.50p 18580
18/03/2015 503.50p 511.01p 503.50p 508.00p 18490
17/03/2015 498.00p 503.00p 496.00p 500.50p 46451
16/03/2015 497.50p 498.50p 495.50p 497.00p 25391
13/03/2015 496.50p 498.99p 495.00p 497.00p 55940
12/03/2015 495.75p 499.00p 493.00p 495.75p 16883
11/03/2015 495.00p 495.00p 491.00p 495.00p 17593
10/03/2015 498.50p 502.00p 493.50p 494.00p 36012
09/03/2015 498.50p 503.00p 495.00p 499.00p 18221
06/03/2015 497.50p 503.00p 494.00p 498.50p 23478
05/03/2015 490.00p 497.99p 489.20p 496.50p 24433
04/03/2015 490.00p 495.00p 486.50p 490.00p 45229
03/03/2015 489.50p 494.49p 485.00p 490.00p 9982
02/03/2015 486.00p 493.49p 485.11p 489.50p 49859
27/02/2015 485.00p 489.00p 482.50p 486.00p 23129
26/02/2015 481.00p 487.00p 481.00p 485.00p 17319
25/02/2015 479.00p 484.00p 477.40p 481.00p 28427
24/02/2015 475.50p 483.00p 475.00p 479.00p 37018
23/02/2015 466.50p 478.00p 466.50p 475.00p 122398
20/02/2015 459.50p 467.70p 459.50p 465.00p 59270
19/02/2015 457.50p 464.00p 454.00p 459.00p 16999
18/02/2015 457.50p 460.00p 455.11p 457.50p 14846
17/02/2015 455.00p 457.00p 454.15p 455.00p 8234
16/02/2015 455.00p 456.89p 453.11p 455.00p 9468
13/02/2015 454.50p 457.00p 452.00p 454.50p 9600
12/02/2015 454.50p 457.00p 452.00p 454.50p 19551
11/02/2015 454.00p 457.00p 452.50p 454.00p 6042
10/02/2015 454.00p 457.00p 452.50p 454.00p 19752
09/02/2015 454.00p 457.00p 452.80p 454.00p 3722
06/02/2015 454.50p 458.00p 452.75p 454.50p 6824
05/02/2015 454.50p 458.00p 451.00p 454.50p 7910
04/02/2015 455.50p 460.00p 454.60p 455.50p 13922
03/02/2015 454.00p 458.00p 453.20p 454.00p 15970
02/02/2015 450.75p 457.94p 448.63p 456.00p 21487
30/01/2015 452.50p 454.00p 450.40p 452.00p 5670
29/01/2015 452.50p 455.00p 450.63p 452.00p 15100
28/01/2015 452.50p 455.00p 450.00p 452.50p 20811
27/01/2015 453.50p 455.00p 452.30p 452.50p 8023

*Close Price adjusted for both dividends and splits