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
07/07/2022 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
08/02/2022 114.00p 117.00p 114.00p 115.50p 41026
07/02/2022 115.50p 116.70p 114.96p 115.50p 1750073
04/02/2022 116.50p 116.90p 114.94p 115.50p 27904
03/02/2022 116.50p 117.00p 115.00p 115.50p 59241
02/02/2022 114.50p 117.00p 114.50p 116.00p 65211
01/02/2022 112.00p 115.00p 112.00p 112.00p 6275
31/01/2022 116.00p 116.00p 112.50p 115.50p 1033652
28/01/2022 115.00p 116.00p 113.13p 115.00p 59445
27/01/2022 113.50p 115.50p 113.00p 115.50p 1478016
26/01/2022 115.00p 117.00p 113.00p 115.00p 887465
25/01/2022 114.50p 115.00p 111.96p 113.50p 11969
24/01/2022 111.00p 115.79p 111.00p 113.00p 97419
21/01/2022 116.00p 116.00p 113.00p 115.00p 166514
20/01/2022 114.00p 116.00p 114.00p 115.00p 44739
19/01/2022 116.00p 116.50p 114.35p 115.00p 269119
18/01/2022 118.00p 119.07p 117.50p 118.00p 46070
17/01/2022 119.50p 120.17p 118.41p 119.00p 89421
14/01/2022 120.50p 120.50p 117.50p 118.50p 29217
13/01/2022 121.00p 121.00p 118.50p 118.50p 757674
12/01/2022 120.50p 122.00p 119.51p 120.25p 57173
10/01/2022 119.50p 119.50p 117.00p 117.00p 54694
07/01/2022 116.00p 120.00p 116.00p 118.50p 57119
06/01/2022 121.00p 121.00p 118.00p 119.00p 61718
05/01/2022 120.00p 123.00p 120.00p 121.75p 122567
04/01/2022 122.50p 122.50p 120.38p 121.00p 28781
31/12/2021 121.00p 121.50p 119.98p 121.00p 10902
30/12/2021 121.00p 122.20p 119.53p 121.00p 93128
29/12/2021 119.50p 121.44p 119.50p 120.25p 37793
24/12/2021 121.00p 121.00p 120.00p 121.00p 0
23/12/2021 121.00p 122.50p 119.48p 120.00p 108325
22/12/2021 122.00p 122.00p 120.00p 120.75p 47625
21/12/2021 120.00p 123.00p 120.00p 122.50p 29787
20/12/2021 122.50p 122.50p 120.00p 120.00p 83684
17/12/2021 123.00p 123.00p 121.38p 122.50p 35256
16/12/2021 121.00p 123.30p 120.12p 121.00p 53151
15/12/2021 121.50p 123.00p 121.00p 122.50p 50015
14/12/2021 123.50p 124.50p 121.00p 122.50p 89467
13/12/2021 123.00p 124.63p 123.00p 123.00p 64993
10/12/2021 125.00p 124.69p 123.65p 124.00p 40176
09/12/2021 125.00p 125.50p 123.50p 123.50p 158541
08/12/2021 125.50p 126.00p 123.50p 125.00p 119834
07/12/2021 119.00p 123.08p 118.50p 122.50p 1264331
06/12/2021 119.00p 120.00p 117.56p 118.50p 437777
03/12/2021 118.50p 120.92p 118.00p 118.25p 264596
02/12/2021 122.00p 121.00p 118.75p 119.50p 25424
01/12/2021 122.00p 122.00p 119.12p 120.00p 96503
30/11/2021 119.50p 120.40p 116.58p 119.00p 45138
29/11/2021 119.00p 119.00p 117.25p 119.00p 16620
26/11/2021 117.50p 120.41p 117.00p 118.50p 42025
25/11/2021 120.00p 121.44p 119.50p 120.75p 19625
24/11/2021 122.50p 122.00p 120.02p 121.00p 106007
23/11/2021 122.50p 122.50p 119.50p 121.25p 139406
22/11/2021 123.00p 123.00p 119.50p 121.25p 45364
19/11/2021 121.50p 120.75p 119.96p 120.75p 26649
18/11/2021 121.50p 122.50p 119.50p 122.50p 171684
17/11/2021 123.00p 121.62p 120.55p 121.50p 19144
16/11/2021 123.00p 123.00p 120.55p 122.25p 36440
15/11/2021 120.50p 121.80p 120.55p 121.50p 24848
12/11/2021 120.50p 122.50p 120.00p 121.75p 283457
11/11/2021 123.00p 123.00p 120.62p 121.50p 24259
10/11/2021 123.00p 123.00p 120.00p 121.50p 104564
09/11/2021 122.00p 122.58p 121.05p 121.75p 12350
08/11/2021 122.00p 123.50p 120.50p 122.00p 21628
05/11/2021 122.00p 123.00p 121.33p 122.00p 68007
04/11/2021 118.50p 123.05p 118.50p 122.50p 190017
03/11/2021 119.00p 121.00p 119.00p 119.25p 8987
02/11/2021 119.00p 120.00p 117.50p 119.00p 226415
01/11/2021 120.00p 120.00p 118.24p 119.50p 40243
29/10/2021 118.50p 119.00p 117.17p 118.00p 5677
28/10/2021 116.00p 117.72p 116.00p 117.25p 5342
27/10/2021 116.00p 119.00p 116.00p 117.50p 60270
26/10/2021 118.00p 118.00p 115.50p 116.50p 148467
25/10/2021 116.00p 118.50p 116.13p 117.00p 20391
22/10/2021 116.00p 118.24p 116.00p 117.50p 10795
21/10/2021 119.00p 119.00p 116.00p 119.00p 38958
20/10/2021 118.00p 118.56p 116.60p 117.50p 64415
19/10/2021 118.00p 119.00p 117.50p 117.50p 52072
18/10/2021 118.00p 119.00p 117.40p 117.75p 29600
15/10/2021 118.00p 119.00p 117.38p 118.00p 146964
14/10/2021 119.00p 119.00p 116.00p 117.50p 108491
13/10/2021 116.00p 119.00p 115.00p 117.00p 218076
12/10/2021 117.00p 117.05p 115.42p 116.00p 43414
11/10/2021 118.00p 117.55p 116.00p 116.75p 82018
08/10/2021 118.00p 118.00p 115.50p 115.50p 44852
07/10/2021 115.50p 118.00p 115.42p 118.00p 218862
06/10/2021 117.50p 117.50p 115.00p 116.25p 52986
05/10/2021 117.00p 118.00p 115.00p 116.50p 14691
04/10/2021 117.00p 120.80p 115.48p 119.00p 214098
01/10/2021 122.00p 122.50p 119.98p 120.50p 16891
30/09/2021 122.00p 124.00p 119.48p 124.00p 197235
29/09/2021 122.00p 122.00p 120.00p 122.00p 85669
28/09/2021 122.00p 123.00p 122.00p 122.00p 27421
27/09/2021 123.50p 125.00p 122.30p 123.00p 234379
24/09/2021 125.00p 126.00p 123.50p 124.50p 104330
23/09/2021 125.00p 125.00p 122.00p 125.00p 91163
22/09/2021 123.00p 125.49p 122.00p 123.00p 63347
21/09/2021 126.00p 126.00p 123.11p 125.00p 41113
20/09/2021 127.00p 127.00p 123.00p 126.00p 66005

*Close Price adjusted for both dividends and splits