AVI Japan Opportunity Trust (AJOT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AVI Japan Opportunity Trust

Date Open High Low Close* Volume
07/02/2024 124.50p 124.50p 121.00p 121.00p 17468
06/02/2024 125.50p 125.50p 122.00p 122.00p 65257
05/02/2024 125.50p 125.50p 122.00p 123.00p 90141
02/02/2024 123.50p 124.50p 120.00p 124.50p 145351
01/02/2024 120.00p 124.50p 120.00p 123.50p 445500
31/01/2024 119.00p 122.45p 118.60p 121.25p 77816
30/01/2024 119.00p 124.50p 119.00p 121.75p 269634
29/01/2024 121.00p 124.50p 119.50p 120.00p 25117
26/01/2024 121.50p 121.50p 119.71p 121.00p 69378
25/01/2024 125.00p 125.00p 120.00p 124.00p 338563
24/01/2024 122.00p 123.44p 120.05p 121.50p 156060
23/01/2024 124.00p 124.00p 120.50p 121.50p 16923
22/01/2024 126.00p 126.00p 120.50p 122.50p 261954
19/01/2024 122.00p 125.00p 120.00p 120.00p 142184
18/01/2024 122.25p 123.50p 119.50p 120.00p 27787172
17/01/2024 124.00p 124.60p 121.50p 121.50p 40152
16/01/2024 129.00p 129.00p 124.50p 124.50p 90396
15/01/2024 129.00p 129.00p 126.50p 129.00p 118648
12/01/2024 128.50p 128.50p 126.50p 126.50p 49979
11/01/2024 128.00p 128.64p 127.00p 128.00p 124527
10/01/2024 128.00p 128.40p 126.00p 127.00p 75980
09/01/2024 126.00p 127.90p 125.38p 126.00p 46824
08/01/2024 127.00p 128.00p 124.50p 126.50p 87530
05/01/2024 126.50p 128.00p 126.50p 128.00p 22907
04/01/2024 129.00p 129.00p 124.00p 129.00p 27186
03/01/2024 127.00p 128.38p 126.50p 127.50p 85587
02/01/2024 128.00p 129.00p 125.84p 127.00p 523578
29/12/2023 126.00p 128.43p 125.50p 127.00p 143311
28/12/2023 123.50p 126.99p 122.82p 126.00p 151762
27/12/2023 123.50p 123.50p 121.88p 123.50p 30524
22/12/2023 121.50p 123.35p 119.42p 122.00p 23514
21/12/2023 120.50p 123.31p 120.50p 122.50p 25001
20/12/2023 123.00p 123.00p 118.10p 122.50p 1165165
19/12/2023 119.00p 121.38p 118.81p 119.50p 71007
18/12/2023 123.00p 123.00p 119.00p 119.00p 55998
15/12/2023 119.50p 123.00p 118.50p 123.00p 44347
14/12/2023 119.00p 120.00p 119.00p 120.00p 232480
13/12/2023 118.00p 119.10p 116.00p 116.00p 32915
12/12/2023 118.00p 119.30p 116.80p 117.75p 98783
11/12/2023 118.50p 118.50p 116.50p 117.00p 73133
08/12/2023 116.00p 117.62p 116.00p 117.25p 40052
07/12/2023 116.00p 118.96p 115.05p 116.75p 149152
06/12/2023 115.00p 117.49p 114.70p 116.50p 94964
05/12/2023 115.00p 115.00p 113.00p 115.00p 27875
04/12/2023 115.00p 115.55p 113.40p 114.50p 127383
01/12/2023 111.50p 113.25p 111.50p 113.25p 14985
30/11/2023 113.50p 114.00p 111.50p 113.00p 23914
29/11/2023 112.00p 113.45p 111.11p 113.00p 232914
28/11/2023 111.50p 113.02p 110.50p 112.00p 52818
27/11/2023 112.50p 114.00p 111.72p 113.00p 213611
24/11/2023 114.00p 114.00p 112.18p 112.50p 25399
23/11/2023 114.00p 113.55p 112.16p 113.00p 12067
22/11/2023 114.00p 114.10p 112.85p 114.00p 25803
21/11/2023 111.00p 114.00p 111.00p 114.00p 486170
20/11/2023 112.50p 114.41p 111.25p 111.75p 37779
17/11/2023 112.50p 113.50p 111.10p 113.00p 124897
16/11/2023 111.50p 113.50p 111.00p 111.00p 31436
15/11/2023 111.00p 113.50p 110.48p 111.00p 74512
14/11/2023 109.50p 112.75p 109.00p 111.00p 88174
13/11/2023 111.00p 113.00p 110.26p 112.00p 43122
10/11/2023 112.00p 112.00p 110.00p 110.00p 19855
09/11/2023 112.00p 112.94p 110.26p 110.75p 87858
08/11/2023 110.00p 112.50p 108.00p 111.25p 184159
07/11/2023 111.50p 111.94p 109.30p 110.75p 50354
06/11/2023 110.50p 112.47p 109.12p 110.00p 115176
03/11/2023 109.50p 111.00p 108.00p 108.00p 39321
02/11/2023 109.00p 110.90p 107.50p 108.75p 108398
01/11/2023 109.00p 109.00p 105.35p 106.00p 271865
31/10/2023 105.00p 106.28p 103.75p 104.75p 214825
30/10/2023 106.00p 106.50p 104.99p 106.25p 442167
27/10/2023 107.00p 109.14p 106.00p 107.00p 37840
26/10/2023 105.00p 108.92p 105.00p 107.75p 1726950
25/10/2023 105.50p 106.18p 104.50p 106.00p 352936
24/10/2023 105.00p 106.57p 105.00p 105.50p 437070
23/10/2023 108.00p 108.00p 105.51p 106.25p 67130
20/10/2023 106.50p 110.00p 106.50p 106.75p 74962
19/10/2023 107.00p 108.40p 107.00p 108.00p 59018
18/10/2023 109.00p 110.27p 107.64p 108.00p 65348
17/10/2023 109.00p 110.40p 106.50p 109.25p 137598
16/10/2023 110.00p 110.63p 109.20p 110.00p 68712
13/10/2023 111.50p 112.94p 111.00p 111.00p 11444
12/10/2023 113.00p 114.20p 111.78p 113.00p 75123
11/10/2023 111.50p 114.00p 110.50p 112.50p 53276
10/10/2023 113.50p 114.05p 112.00p 112.00p 45114
09/10/2023 111.00p 113.50p 111.00p 111.00p 57997
06/10/2023 112.50p 113.44p 111.60p 112.50p 43221
05/10/2023 112.50p 112.97p 111.50p 111.50p 231371
04/10/2023 113.50p 114.00p 110.00p 111.00p 87578
03/10/2023 116.50p 116.50p 114.00p 114.00p 93635
02/10/2023 115.50p 116.50p 115.50p 115.50p 51328
29/09/2023 115.00p 116.00p 115.00p 115.75p 70802
28/09/2023 115.00p 116.75p 113.85p 114.00p 65212
27/09/2023 115.50p 116.50p 115.00p 116.50p 14622
26/09/2023 116.00p 116.00p 115.50p 115.75p 67960
25/09/2023 117.00p 117.00p 116.00p 116.50p 29895
22/09/2023 116.00p 120.00p 115.26p 120.00p 334571
21/09/2023 115.50p 116.00p 115.00p 115.50p 8606
20/09/2023 118.00p 118.00p 115.50p 116.25p 117495
19/09/2023 117.00p 117.00p 115.65p 117.00p 110345
18/09/2023 115.00p 116.50p 115.00p 116.50p 78491
15/09/2023 115.50p 117.24p 115.00p 115.00p 46696
14/09/2023 116.00p 117.00p 113.00p 116.50p 210628
13/09/2023 114.50p 116.77p 113.82p 116.50p 72950
12/09/2023 117.00p 117.80p 114.37p 116.50p 193277
11/09/2023 118.00p 118.00p 117.00p 117.00p 912869
08/09/2023 118.00p 118.00p 116.00p 117.50p 23830
07/09/2023 116.00p 117.73p 116.00p 116.50p 15550
06/09/2023 116.50p 119.00p 116.50p 118.00p 93658
05/09/2023 116.50p 117.26p 116.75p 116.75p 28074
04/09/2023 116.50p 117.50p 116.50p 117.50p 26646
01/09/2023 115.00p 117.50p 115.00p 117.00p 33736
31/08/2023 115.00p 115.91p 114.02p 115.00p 140003
30/08/2023 113.50p 114.84p 113.50p 114.25p 45089
29/08/2023 114.50p 114.50p 113.00p 114.50p 228486
25/08/2023 112.50p 114.50p 111.77p 113.00p 24038
24/08/2023 113.00p 113.58p 113.00p 113.00p 20178
23/08/2023 113.50p 114.00p 112.85p 114.00p 49695
22/08/2023 112.00p 113.50p 112.46p 113.50p 51440
21/08/2023 112.00p 114.50p 112.00p 112.00p 59896
18/08/2023 111.00p 112.57p 111.00p 111.00p 10745
17/08/2023 113.50p 114.03p 113.00p 113.25p 7182
16/08/2023 114.00p 114.97p 114.00p 114.25p 55354
15/08/2023 114.00p 115.20p 114.00p 114.00p 92167
14/08/2023 114.00p 115.50p 114.00p 114.75p 12076
11/08/2023 115.00p 117.00p 114.00p 115.25p 73105
10/08/2023 115.00p 117.00p 114.36p 115.00p 34459
09/08/2023 115.00p 117.50p 115.00p 115.00p 171914
08/08/2023 116.50p 116.50p 115.00p 115.00p 24742
07/08/2023 118.00p 118.00p 116.10p 117.50p 79275
04/08/2023 117.50p 119.00p 117.00p 117.50p 103947
03/08/2023 119.00p 119.00p 116.81p 117.75p 29327
02/08/2023 118.50p 119.00p 116.47p 117.75p 33800
01/08/2023 119.00p 119.00p 116.72p 119.00p 7305
31/07/2023 119.50p 119.50p 116.36p 118.00p 46470
28/07/2023 120.00p 120.00p 117.30p 120.00p 43083
27/07/2023 118.00p 118.00p 116.50p 116.50p 95902
26/07/2023 117.00p 118.20p 116.88p 117.75p 50982
25/07/2023 117.00p 119.50p 116.63p 117.00p 80142
24/07/2023 119.50p 119.50p 116.43p 117.75p 68500
21/07/2023 119.50p 120.16p 116.00p 116.00p 51933
20/07/2023 119.00p 120.00p 117.50p 119.50p 230896
19/07/2023 118.00p 119.66p 116.00p 118.75p 169919
18/07/2023 119.00p 119.00p 114.00p 119.00p 58300
17/07/2023 115.00p 120.50p 114.50p 114.50p 67512
14/07/2023 118.00p 120.50p 115.00p 115.00p 34241
13/07/2023 118.00p 119.25p 118.00p 118.00p 9865
12/07/2023 118.00p 120.50p 118.00p 118.00p 53351
11/07/2023 119.00p 120.00p 118.00p 118.25p 50472
10/07/2023 118.00p 119.00p 115.00p 119.00p 136736
07/07/2023 116.00p 119.56p 115.50p 117.50p 49597
06/07/2023 118.00p 119.22p 115.33p 115.75p 25471
05/07/2023 118.00p 120.00p 118.00p 120.00p 54946
04/07/2023 118.50p 120.50p 118.00p 119.25p 80041
03/07/2023 119.00p 119.60p 118.00p 119.25p 76355
30/06/2023 118.50p 118.74p 118.00p 118.00p 34668
29/06/2023 118.00p 120.50p 118.00p 119.00p 72968
28/06/2023 118.00p 120.50p 118.00p 119.50p 67091
27/06/2023 116.00p 118.00p 116.00p 118.00p 29805
26/06/2023 117.00p 122.50p 116.00p 116.00p 71661
23/06/2023 118.50p 119.75p 117.00p 119.75p 204044
22/06/2023 118.50p 122.50p 117.00p 118.50p 494347
21/06/2023 118.50p 119.43p 118.50p 118.50p 32045
20/06/2023 119.50p 120.08p 118.00p 118.00p 40342
19/06/2023 118.00p 122.00p 117.50p 119.75p 34761
16/06/2023 120.00p 122.00p 119.50p 119.50p 109746
15/06/2023 123.00p 125.00p 120.50p 120.50p 732169
14/06/2023 126.00p 126.00p 124.00p 124.00p 60144
13/06/2023 124.50p 125.67p 124.50p 125.00p 245740
12/06/2023 124.50p 126.00p 123.50p 124.75p 110264
09/06/2023 123.00p 126.00p 122.50p 123.00p 282511
08/06/2023 123.00p 125.00p 122.00p 122.75p 123262
07/06/2023 125.50p 128.00p 124.50p 125.50p 67249
06/06/2023 127.00p 127.00p 125.50p 126.25p 70729
05/06/2023 125.00p 127.00p 124.25p 124.75p 265810
02/06/2023 124.00p 124.50p 122.20p 124.00p 105011
01/06/2023 124.00p 124.88p 122.00p 122.00p 40457
31/05/2023 123.50p 125.25p 122.00p 124.00p 565763
30/05/2023 126.00p 126.50p 124.00p 124.00p 490252
26/05/2023 125.50p 127.00p 123.70p 126.00p 294928
25/05/2023 127.50p 127.50p 123.00p 123.25p 180347
24/05/2023 127.00p 127.72p 126.00p 126.50p 72349
23/05/2023 128.00p 128.74p 126.00p 127.00p 158555
22/05/2023 128.00p 129.00p 127.21p 128.00p 328565
19/05/2023 127.50p 127.50p 127.00p 127.50p 292899
18/05/2023 127.00p 127.50p 126.00p 126.75p 219989
17/05/2023 126.50p 127.50p 125.84p 126.75p 415586
16/05/2023 125.50p 127.00p 124.00p 127.00p 3680173
15/05/2023 124.50p 125.50p 123.71p 125.50p 89572
12/05/2023 124.50p 124.50p 121.50p 124.50p 551306
11/05/2023 122.50p 124.62p 122.25p 122.25p 181588
10/05/2023 122.50p 124.00p 121.88p 123.75p 2104311
09/05/2023 123.00p 124.00p 121.00p 124.00p 219224
05/05/2023 121.50p 123.00p 120.25p 123.00p 48576
04/05/2023 121.00p 121.40p 119.00p 121.00p 121529
03/05/2023 119.00p 120.14p 118.29p 119.50p 298580
02/05/2023 117.00p 118.94p 117.00p 117.25p 145665
28/04/2023 119.00p 119.00p 117.00p 119.00p 210966
27/04/2023 117.00p 118.82p 117.00p 117.00p 153340
26/04/2023 118.00p 119.11p 118.00p 119.00p 26971
25/04/2023 118.00p 120.00p 118.00p 119.75p 58688

*Close Price adjusted for both dividends and splits