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
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
24/11/2022 109.00p 109.00p 107.80p 108.75p 140789
23/11/2022 109.00p 109.00p 107.12p 109.00p 125022
22/11/2022 109.00p 109.00p 107.75p 109.00p 2912
21/11/2022 108.00p 108.03p 106.43p 107.50p 10303
18/11/2022 108.00p 109.11p 106.43p 108.00p 24449
17/11/2022 108.50p 108.50p 106.10p 108.00p 63078
16/11/2022 108.00p 109.20p 106.00p 108.50p 102019
15/11/2022 108.00p 109.80p 107.00p 108.00p 17504
14/11/2022 110.50p 110.50p 107.00p 108.00p 122359
11/11/2022 106.50p 109.12p 106.00p 108.25p 49425
10/11/2022 105.00p 107.79p 105.00p 105.00p 3290
09/11/2022 107.00p 108.00p 107.00p 107.00p 18752
08/11/2022 105.00p 108.54p 105.00p 105.25p 6729
07/11/2022 105.00p 106.40p 103.00p 106.00p 274961
04/11/2022 107.50p 107.78p 104.50p 106.00p 261892
03/11/2022 107.00p 109.00p 105.03p 108.25p 54400
02/11/2022 106.50p 107.00p 105.67p 107.00p 21064
01/11/2022 105.00p 106.70p 105.00p 106.50p 25635
31/10/2022 106.00p 106.75p 105.00p 106.75p 32094
28/10/2022 107.00p 109.00p 105.00p 106.75p 61159
27/10/2022 105.00p 108.33p 105.00p 105.75p 48377
26/10/2022 104.50p 109.07p 105.00p 107.50p 28718
25/10/2022 104.50p 108.00p 104.50p 108.00p 82999
24/10/2022 105.50p 106.50p 104.50p 104.75p 54674
21/10/2022 106.00p 106.00p 105.00p 105.50p 5539
20/10/2022 107.00p 108.42p 105.50p 107.00p 35953
19/10/2022 107.00p 109.47p 107.00p 107.00p 44447
18/10/2022 107.00p 108.50p 107.00p 108.50p 1900
17/10/2022 107.00p 108.50p 105.00p 108.50p 61124
14/10/2022 107.50p 109.50p 107.00p 109.50p 20382
13/10/2022 108.00p 110.44p 104.51p 105.00p 171383
12/10/2022 109.00p 111.00p 108.25p 110.00p 32605
11/10/2022 110.50p 112.25p 106.59p 108.00p 184146
10/10/2022 112.50p 112.50p 111.00p 112.00p 32122
07/10/2022 111.00p 116.00p 110.50p 113.25p 28720
06/10/2022 112.50p 114.00p 111.50p 113.75p 88032
05/10/2022 110.00p 116.50p 110.00p 112.00p 161248
04/10/2022 113.00p 115.00p 110.57p 112.00p 53167
03/10/2022 108.00p 113.00p 107.35p 108.50p 872760
30/09/2022 111.00p 112.00p 108.00p 109.00p 34997
29/09/2022 111.00p 114.96p 108.50p 111.50p 84092
28/09/2022 114.00p 115.00p 112.50p 113.00p 258357
27/09/2022 114.00p 117.39p 114.00p 114.50p 66572
26/09/2022 113.00p 117.00p 113.00p 115.50p 134089
23/09/2022 115.00p 115.00p 113.00p 113.00p 52489
22/09/2022 115.50p 117.00p 113.62p 114.50p 8310
21/09/2022 112.00p 115.50p 111.00p 115.50p 13548
20/09/2022 113.50p 115.00p 114.00p 114.00p 41263
16/09/2022 113.50p 117.00p 111.50p 117.00p 293984
15/09/2022 115.00p 115.00p 110.69p 114.00p 12404
14/09/2022 110.50p 114.00p 110.55p 112.50p 20170
13/09/2022 110.50p 114.40p 110.50p 110.50p 29308
12/09/2022 116.00p 116.00p 114.14p 116.00p 31392
09/09/2022 111.00p 114.97p 111.00p 111.00p 18439
08/09/2022 110.50p 114.55p 110.00p 110.00p 35713
07/09/2022 113.00p 113.39p 112.25p 112.25p 41621
06/09/2022 113.00p 112.75p 110.50p 112.75p 4326
05/09/2022 113.00p 116.50p 112.00p 113.50p 17287
02/09/2022 115.00p 115.00p 113.00p 115.00p 99
01/09/2022 115.00p 115.72p 112.58p 115.00p 22256
31/08/2022 113.00p 115.50p 113.00p 115.50p 10329
30/08/2022 113.50p 117.28p 113.10p 114.50p 28804
26/08/2022 113.50p 118.50p 113.50p 116.00p 43218
25/08/2022 115.00p 116.50p 114.90p 116.50p 13750
24/08/2022 115.00p 117.46p 114.50p 116.00p 49746
23/08/2022 115.00p 115.05p 115.00p 115.00p 6152
22/08/2022 119.00p 119.00p 115.00p 116.25p 614
19/08/2022 115.00p 117.75p 114.00p 116.00p 49954
18/08/2022 118.50p 119.00p 116.50p 116.50p 64547
17/08/2022 117.50p 118.50p 115.00p 116.25p 69769
16/08/2022 113.50p 117.00p 113.00p 115.00p 33146
15/08/2022 115.00p 117.00p 114.00p 115.50p 63263
12/08/2022 115.00p 117.00p 113.42p 115.25p 54296
11/08/2022 115.00p 115.00p 112.31p 115.00p 44647
10/08/2022 115.00p 115.75p 114.16p 115.50p 189144
09/08/2022 116.00p 116.00p 115.00p 115.50p 50353
08/08/2022 116.50p 116.50p 115.00p 115.25p 103504
05/08/2022 115.00p 115.75p 114.28p 115.75p 44030
04/08/2022 115.00p 117.00p 114.87p 115.75p 36896
03/08/2022 115.00p 116.48p 114.89p 116.00p 59584
02/08/2022 117.00p 117.00p 115.50p 117.00p 19118
01/08/2022 114.50p 116.00p 113.00p 115.75p 253494
29/07/2022 114.00p 114.00p 112.00p 112.00p 58760
28/07/2022 114.50p 113.75p 113.00p 113.75p 9740
27/07/2022 114.50p 113.50p 112.00p 113.50p 10612
26/07/2022 114.50p 114.50p 110.50p 112.75p 3124
25/07/2022 111.50p 113.25p 110.50p 113.25p 35862
22/07/2022 112.50p 113.24p 109.65p 112.50p 7644
21/07/2022 110.00p 111.60p 109.00p 110.00p 197593
20/07/2022 111.00p 111.00p 110.00p 111.00p 34950
19/07/2022 108.50p 111.10p 108.50p 110.50p 6356
18/07/2022 108.00p 110.27p 108.35p 110.00p 30260
15/07/2022 108.00p 110.00p 108.00p 110.00p 87500
14/07/2022 109.50p 110.00p 108.00p 110.00p 1443
13/07/2022 109.50p 110.00p 106.50p 110.00p 77813
12/07/2022 109.00p 110.40p 107.75p 109.75p 16218
11/07/2022 109.00p 110.42p 107.36p 109.00p 44809
08/07/2022 109.00p 109.00p 103.00p 109.00p 361311

*Close Price adjusted for both dividends and splits