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
24/11/2022 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
07/07/2022 108.50p 108.83p 105.50p 108.75p 70945
06/07/2022 106.00p 109.00p 103.50p 109.00p 175523
05/07/2022 105.00p 106.78p 105.00p 105.00p 33727
04/07/2022 106.50p 108.11p 106.50p 106.50p 74870
01/07/2022 106.50p 108.00p 105.34p 106.75p 26286
30/06/2022 106.50p 106.50p 104.00p 105.50p 40596
29/06/2022 107.00p 107.50p 104.50p 106.50p 179375
28/06/2022 107.00p 107.25p 105.50p 107.00p 60587
27/06/2022 108.50p 108.50p 104.90p 108.00p 45143
24/06/2022 106.50p 106.50p 106.50p 106.50p 52
23/06/2022 104.00p 107.00p 103.00p 106.00p 22903
22/06/2022 104.00p 107.00p 104.00p 107.00p 8383
21/06/2022 105.50p 106.00p 104.00p 104.00p 72805
20/06/2022 107.50p 109.50p 105.73p 107.75p 628936
17/06/2022 107.50p 109.50p 105.70p 108.00p 331720
16/06/2022 107.00p 110.00p 107.71p 109.50p 16349
15/06/2022 107.00p 110.00p 107.00p 109.00p 35981
14/06/2022 107.50p 108.50p 107.50p 107.50p 40760
13/06/2022 108.00p 111.00p 108.00p 110.00p 88743
10/06/2022 108.50p 111.79p 109.38p 110.25p 42636
09/06/2022 108.50p 112.90p 108.50p 111.25p 42095
08/06/2022 109.00p 112.90p 110.00p 111.00p 21925
07/06/2022 109.00p 114.00p 109.00p 114.00p 61820
06/06/2022 110.50p 113.50p 109.50p 111.50p 9446
01/06/2022 111.00p 112.00p 109.14p 111.25p 140853
31/05/2022 113.00p 113.00p 110.00p 111.00p 40541
30/05/2022 112.00p 113.00p 110.20p 110.50p 24670
27/05/2022 112.00p 112.50p 109.00p 110.25p 114657
26/05/2022 109.00p 111.00p 109.72p 110.25p 3983
25/05/2022 109.00p 111.50p 108.88p 111.50p 23987
24/05/2022 110.00p 111.16p 108.00p 109.75p 20806
23/05/2022 110.50p 112.00p 109.00p 112.00p 85075
20/05/2022 110.50p 111.00p 107.50p 109.00p 63646
19/05/2022 110.00p 110.45p 107.25p 108.75p 7616
18/05/2022 109.50p 109.50p 106.50p 108.50p 227476
17/05/2022 106.50p 108.99p 108.00p 108.00p 9120
16/05/2022 106.50p 109.00p 106.50p 106.50p 31929
13/05/2022 109.00p 109.25p 107.50p 108.25p 37312
12/05/2022 106.50p 109.00p 106.00p 106.50p 22064
11/05/2022 108.00p 111.00p 108.00p 108.00p 94470
10/05/2022 110.00p 109.50p 107.35p 108.75p 15335
09/05/2022 110.00p 109.72p 107.00p 108.50p 55265
06/05/2022 110.00p 111.00p 108.50p 110.00p 104861
05/05/2022 106.50p 110.40p 107.94p 109.25p 214686
04/05/2022 106.50p 112.00p 106.50p 112.00p 41585
03/05/2022 110.00p 110.00p 107.00p 107.00p 34640
29/04/2022 107.00p 110.02p 106.50p 108.25p 55618
28/04/2022 107.00p 111.00p 107.00p 111.00p 95878
27/04/2022 108.00p 109.50p 106.99p 108.00p 33139
26/04/2022 108.00p 109.50p 107.00p 107.50p 255819
25/04/2022 106.00p 110.00p 106.00p 106.00p 218965
22/04/2022 107.50p 109.50p 106.00p 106.00p 21066
21/04/2022 110.00p 112.50p 107.00p 109.50p 51411
20/04/2022 111.00p 112.64p 107.06p 110.50p 33881
19/04/2022 114.00p 114.00p 109.00p 112.00p 78072
14/04/2022 117.00p 117.00p 114.00p 114.25p 9947
13/04/2022 115.50p 115.50p 112.15p 115.00p 28423
12/04/2022 116.50p 116.50p 112.50p 114.25p 9013
11/04/2022 116.50p 118.00p 112.00p 115.00p 144338
08/04/2022 118.50p 118.50p 113.80p 118.50p 32722
07/04/2022 116.50p 116.00p 113.28p 116.00p 38753
06/04/2022 116.50p 118.50p 113.54p 116.00p 264898
05/04/2022 116.00p 119.00p 116.00p 117.50p 98990
04/04/2022 119.00p 119.00p 116.00p 117.50p 66999
01/04/2022 117.00p 117.00p 114.50p 115.00p 53725
31/03/2022 117.00p 117.00p 112.50p 117.00p 121394
30/03/2022 115.00p 117.00p 112.50p 115.00p 175683
29/03/2022 118.00p 118.00p 113.60p 115.00p 45283
28/03/2022 117.50p 118.00p 113.35p 115.00p 112174
25/03/2022 112.00p 117.61p 112.00p 112.00p 13846
24/03/2022 114.00p 117.72p 114.00p 114.00p 66145
23/03/2022 118.00p 118.00p 113.00p 117.00p 41383
22/03/2022 116.00p 117.31p 115.00p 115.00p 22787
21/03/2022 116.00p 118.00p 114.00p 115.00p 371092
18/03/2022 113.00p 115.85p 111.50p 115.50p 76633
17/03/2022 114.00p 116.00p 111.50p 116.00p 86026
16/03/2022 112.00p 112.49p 108.18p 112.00p 108153
15/03/2022 108.50p 112.00p 108.50p 110.50p 28448
14/03/2022 109.00p 109.50p 108.00p 109.00p 106597
11/03/2022 112.00p 111.47p 109.00p 111.00p 5173
10/03/2022 112.00p 112.00p 108.96p 111.25p 102857
09/03/2022 107.00p 110.34p 107.00p 110.25p 217132
08/03/2022 111.50p 112.00p 105.00p 109.00p 87869
07/03/2022 108.50p 112.00p 104.00p 109.50p 101686
04/03/2022 117.00p 117.00p 108.97p 111.00p 415449
03/03/2022 117.00p 117.17p 114.00p 115.00p 52834
02/03/2022 118.00p 118.00p 113.20p 118.00p 13198
01/03/2022 112.00p 116.50p 112.00p 115.00p 51865
28/02/2022 113.00p 118.00p 110.00p 114.50p 77986
25/02/2022 111.00p 115.00p 109.15p 115.00p 69983
24/02/2022 109.00p 111.00p 106.54p 110.00p 131964
23/02/2022 114.00p 114.00p 111.00p 113.50p 40473
22/02/2022 114.00p 114.10p 112.15p 113.50p 16583
21/02/2022 114.00p 115.49p 113.00p 114.00p 49149
18/02/2022 114.00p 116.54p 114.00p 115.50p 92699
17/02/2022 114.00p 117.11p 114.00p 115.75p 23628
16/02/2022 116.00p 117.56p 115.25p 116.00p 29992
15/02/2022 117.50p 117.50p 115.14p 116.00p 10882
14/02/2022 117.00p 116.75p 115.00p 116.00p 71729
11/02/2022 117.00p 117.00p 116.40p 117.00p 16291
10/02/2022 118.00p 118.00p 114.61p 118.00p 30306
09/02/2022 116.50p 117.00p 114.50p 117.00p 1928911

*Close Price adjusted for both dividends and splits