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
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
24/04/2023 118.50p 119.18p 118.00p 118.00p 457163
21/04/2023 117.00p 119.94p 116.63p 118.00p 214270
20/04/2023 116.50p 120.40p 116.50p 118.00p 1812370
19/04/2023 117.50p 120.50p 116.04p 117.50p 373511
18/04/2023 116.00p 118.34p 116.00p 118.00p 442235
17/04/2023 116.50p 119.50p 115.94p 116.25p 130452
14/04/2023 116.50p 117.50p 115.50p 117.50p 42780
13/04/2023 117.00p 119.00p 116.50p 118.00p 38303
12/04/2023 117.50p 118.84p 116.00p 118.00p 64296
11/04/2023 116.50p 118.45p 115.70p 117.00p 66460
06/04/2023 116.50p 119.12p 116.00p 116.75p 54140
05/04/2023 117.50p 118.75p 115.00p 117.50p 110800
04/04/2023 118.00p 119.85p 118.40p 119.00p 475979
03/04/2023 118.00p 120.00p 117.12p 118.75p 341523
31/03/2023 118.00p 119.56p 118.00p 118.00p 208370
30/03/2023 119.00p 122.50p 118.00p 120.25p 111226
29/03/2023 119.00p 120.85p 118.59p 120.75p 27999
28/03/2023 118.50p 119.91p 117.84p 118.50p 24685
27/03/2023 117.50p 119.84p 117.50p 117.50p 13615
24/03/2023 116.50p 118.31p 116.50p 117.50p 51544
23/03/2023 117.00p 119.19p 116.50p 119.00p 110801
22/03/2023 117.00p 120.00p 116.25p 116.25p 95372
21/03/2023 121.50p 121.50p 116.50p 117.00p 100928
20/03/2023 119.50p 120.00p 117.00p 118.25p 121579
17/03/2023 122.50p 122.50p 120.25p 122.50p 110840
16/03/2023 120.00p 123.00p 118.90p 119.00p 195078
15/03/2023 118.50p 121.15p 118.45p 120.00p 12928
14/03/2023 118.50p 122.50p 118.50p 120.25p 894994
13/03/2023 118.50p 123.12p 118.50p 121.00p 174170
10/03/2023 123.00p 123.00p 122.20p 123.00p 88074
09/03/2023 121.00p 124.22p 121.00p 123.25p 146740
08/03/2023 121.00p 122.40p 121.32p 122.00p 11220
07/03/2023 121.00p 121.44p 119.00p 121.25p 30563
06/03/2023 120.00p 123.00p 118.50p 120.50p 98406
03/03/2023 119.00p 120.00p 118.00p 120.00p 40701
02/03/2023 117.50p 119.75p 117.50p 118.75p 59896
01/03/2023 117.50p 120.08p 117.50p 118.50p 83961
28/02/2023 118.00p 120.00p 118.00p 119.50p 73180
27/02/2023 118.00p 120.00p 118.00p 118.50p 48878
24/02/2023 121.50p 121.50p 117.50p 121.50p 20615
23/02/2023 120.00p 120.00p 117.95p 119.75p 53822
22/02/2023 120.00p 121.44p 118.00p 120.75p 149022
21/02/2023 120.50p 122.00p 120.00p 121.00p 1691562
20/02/2023 123.00p 123.00p 119.36p 121.75p 55696
17/02/2023 121.00p 122.00p 119.00p 122.00p 2010536
16/02/2023 121.00p 122.50p 119.00p 121.75p 1231193
15/02/2023 122.00p 122.00p 119.00p 119.50p 28539
14/02/2023 120.50p 123.50p 120.50p 120.50p 43044
13/02/2023 121.00p 123.13p 120.00p 121.75p 123405
10/02/2023 121.50p 123.41p 121.50p 122.75p 54521
09/02/2023 120.00p 123.48p 122.00p 123.00p 454397
08/02/2023 120.00p 124.00p 120.00p 122.75p 116825
07/02/2023 121.00p 121.59p 120.75p 120.75p 150758
06/02/2023 121.00p 121.00p 120.25p 121.00p 49726
03/02/2023 122.00p 122.29p 117.50p 120.75p 61583
02/02/2023 120.00p 122.00p 118.23p 120.25p 54887
01/02/2023 119.50p 119.50p 117.60p 119.50p 42968
31/01/2023 117.00p 118.00p 116.50p 118.00p 44918
30/01/2023 117.50p 118.00p 117.00p 118.00p 238045
27/01/2023 118.00p 118.00p 116.84p 117.00p 52216
26/01/2023 117.50p 118.00p 116.63p 118.00p 124630
25/01/2023 116.50p 116.88p 116.00p 116.50p 39753
24/01/2023 114.00p 117.00p 114.00p 117.00p 114993
23/01/2023 116.50p 116.50p 114.80p 116.50p 82049
20/01/2023 114.50p 115.87p 114.50p 115.50p 1537841
19/01/2023 114.00p 116.00p 114.00p 115.00p 466869
18/01/2023 112.50p 116.00p 112.50p 115.00p 83279
17/01/2023 111.50p 116.00p 111.50p 116.00p 241399
16/01/2023 113.00p 115.50p 111.72p 112.75p 14084
13/01/2023 113.00p 113.40p 111.60p 112.50p 143618
12/01/2023 111.00p 115.50p 111.00p 112.50p 380175
11/01/2023 112.50p 113.89p 112.50p 112.75p 83238
10/01/2023 114.00p 113.47p 112.75p 112.75p 201952
09/01/2023 114.00p 115.00p 112.00p 114.00p 77453
06/01/2023 114.00p 114.07p 113.00p 114.00p 23058
05/01/2023 113.50p 114.50p 112.69p 114.50p 70899
04/01/2023 115.00p 115.00p 111.61p 115.00p 22500
03/01/2023 114.50p 115.50p 111.50p 115.50p 18073
30/12/2022 113.50p 113.50p 112.25p 112.25p 34961
29/12/2022 113.50p 113.25p 110.50p 112.50p 29644
28/12/2022 113.50p 112.60p 110.50p 111.75p 4353
23/12/2022 113.50p 114.50p 112.29p 114.50p 46556
22/12/2022 110.00p 114.50p 110.00p 114.50p 52077
21/12/2022 111.00p 113.00p 109.90p 112.50p 40563
20/12/2022 112.50p 112.95p 109.80p 111.00p 34869
19/12/2022 112.50p 112.63p 111.00p 111.00p 17090
16/12/2022 109.00p 111.25p 109.00p 110.00p 232866
15/12/2022 112.00p 113.00p 111.50p 111.50p 876981
14/12/2022 113.00p 113.00p 111.00p 112.00p 188866
13/12/2022 111.50p 111.50p 109.00p 111.25p 56697
12/12/2022 111.50p 111.50p 107.35p 109.75p 28682
09/12/2022 110.00p 111.50p 110.00p 111.00p 2925
08/12/2022 109.50p 111.21p 109.83p 110.75p 23643
07/12/2022 109.50p 110.50p 109.50p 110.50p 12130
06/12/2022 111.00p 109.86p 109.00p 109.75p 39185
05/12/2022 111.00p 111.00p 109.35p 111.00p 43497
02/12/2022 110.00p 110.50p 108.65p 109.75p 303133
01/12/2022 109.00p 111.00p 109.00p 109.75p 25431
30/11/2022 109.00p 109.50p 108.46p 108.75p 158477
29/11/2022 109.00p 109.10p 108.59p 108.75p 41677
28/11/2022 109.50p 109.50p 108.50p 109.00p 65719
25/11/2022 107.50p 109.00p 107.50p 109.00p 68210

*Close Price adjusted for both dividends and splits