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
17/09/2021 125.00p 127.00p 122.00p 127.00p 102615
16/09/2021 125.00p 125.00p 122.00p 123.50p 200876
15/09/2021 121.50p 124.37p 122.33p 123.50p 99968
14/09/2021 121.50p 125.00p 122.25p 123.50p 301057
13/09/2021 121.50p 121.62p 120.50p 120.50p 112037
10/09/2021 119.00p 122.00p 119.00p 121.00p 159330
09/09/2021 118.50p 121.00p 118.41p 119.75p 58307
08/09/2021 120.00p 120.00p 118.50p 119.50p 372680
07/09/2021 117.50p 120.00p 117.50p 118.50p 239492
06/09/2021 118.00p 120.00p 117.12p 117.50p 641729
03/09/2021 116.00p 117.00p 115.75p 117.00p 301616
02/09/2021 114.50p 117.00p 114.50p 117.00p 264839
01/09/2021 114.50p 116.00p 114.50p 115.00p 126393
31/08/2021 113.50p 116.00p 113.50p 115.00p 115529
27/08/2021 114.00p 116.50p 113.00p 113.50p 70610
26/08/2021 114.50p 117.00p 114.50p 115.50p 15758
25/08/2021 116.00p 116.40p 115.00p 115.50p 102576
24/08/2021 116.00p 116.00p 114.71p 115.00p 237291
23/08/2021 115.00p 116.00p 114.41p 115.00p 86276
20/08/2021 114.00p 115.38p 114.25p 114.25p 52179
19/08/2021 114.00p 115.00p 112.00p 114.00p 176744
18/08/2021 115.00p 116.00p 112.57p 115.00p 92114
17/08/2021 114.00p 114.50p 113.00p 114.25p 103390
16/08/2021 114.50p 115.00p 113.26p 115.00p 99096
13/08/2021 114.00p 115.00p 112.65p 114.00p 50431
12/08/2021 114.00p 114.50p 113.15p 114.00p 42221
11/08/2021 110.50p 113.74p 112.80p 113.50p 50764
10/08/2021 110.50p 113.55p 112.50p 112.75p 38425
09/08/2021 110.50p 114.00p 110.50p 114.00p 136588
06/08/2021 111.50p 113.40p 110.50p 112.50p 89880
05/08/2021 113.00p 114.00p 111.50p 114.00p 120273
04/08/2021 114.00p 114.00p 113.13p 113.25p 104525
03/08/2021 114.00p 114.00p 112.00p 113.50p 96513
02/08/2021 113.50p 114.00p 112.20p 114.00p 307645
30/07/2021 110.00p 113.50p 110.00p 112.00p 109934
29/07/2021 114.00p 114.50p 111.00p 111.00p 100166
28/07/2021 113.00p 113.00p 111.92p 112.75p 23123
27/07/2021 113.00p 113.85p 111.90p 112.25p 46373
26/07/2021 113.00p 113.90p 111.90p 113.00p 86816
23/07/2021 113.00p 113.00p 111.89p 113.00p 93599
22/07/2021 111.50p 113.00p 111.89p 112.25p 23594
21/07/2021 111.50p 114.50p 111.00p 113.25p 149907
20/07/2021 114.50p 114.50p 111.92p 114.50p 37421
19/07/2021 114.00p 115.00p 111.88p 115.00p 111288
16/07/2021 113.00p 113.50p 112.25p 112.25p 28828
15/07/2021 113.00p 115.21p 113.46p 113.50p 41423
14/07/2021 113.00p 115.90p 113.00p 113.75p 129433
13/07/2021 113.00p 114.90p 113.02p 113.25p 87546
12/07/2021 113.00p 115.00p 113.00p 113.00p 28746
09/07/2021 113.00p 114.00p 110.50p 113.00p 22805
08/07/2021 111.50p 114.00p 111.75p 111.75p 27487
07/07/2021 111.50p 113.47p 111.50p 112.50p 83074
06/07/2021 110.00p 114.00p 110.00p 111.75p 63980
05/07/2021 111.00p 112.75p 110.10p 111.75p 252280
02/07/2021 111.00p 111.50p 110.48p 111.50p 82750
01/07/2021 112.00p 112.29p 110.10p 110.50p 83607
30/06/2021 112.00p 112.50p 110.48p 112.00p 81210
29/06/2021 111.00p 112.00p 110.28p 112.00p 46024
28/06/2021 111.00p 112.67p 110.39p 111.50p 14790
25/06/2021 111.50p 112.00p 110.22p 111.00p 124215
24/06/2021 109.50p 111.00p 109.50p 110.50p 49646
23/06/2021 110.00p 111.00p 109.00p 109.50p 66723
22/06/2021 110.50p 110.50p 109.50p 110.00p 45208
21/06/2021 109.00p 110.00p 109.00p 110.00p 56130
18/06/2021 110.00p 111.00p 109.50p 110.00p 344387
17/06/2021 109.50p 111.00p 108.93p 111.00p 57855
16/06/2021 108.50p 109.85p 108.05p 109.00p 40097
15/06/2021 108.50p 108.50p 106.74p 108.00p 610805
14/06/2021 108.00p 108.00p 105.25p 107.00p 441323
11/06/2021 106.00p 107.00p 105.40p 106.50p 185149
10/06/2021 105.50p 107.00p 104.98p 106.00p 44573
09/06/2021 106.00p 107.00p 104.50p 106.00p 61665
08/06/2021 105.00p 106.50p 104.95p 106.50p 1613177
07/06/2021 105.50p 106.40p 104.50p 106.00p 195290
04/06/2021 107.50p 107.50p 105.00p 106.00p 89256
03/06/2021 107.00p 107.00p 105.00p 105.75p 10120
02/06/2021 107.50p 106.25p 105.44p 106.25p 48179
01/06/2021 107.50p 107.50p 104.75p 105.50p 65423
28/05/2021 105.00p 106.75p 101.00p 105.00p 334112
27/05/2021 104.00p 105.50p 104.00p 104.00p 104449
26/05/2021 105.00p 105.00p 104.00p 104.50p 26529
25/05/2021 105.50p 105.50p 104.00p 104.50p 65902
24/05/2021 105.00p 105.00p 104.00p 104.75p 37662
21/05/2021 104.50p 104.30p 103.52p 103.75p 94843
20/05/2021 104.50p 104.00p 103.50p 103.75p 38598
19/05/2021 104.50p 104.50p 103.23p 103.75p 363562
18/05/2021 103.00p 105.00p 103.10p 104.00p 105799
17/05/2021 103.00p 105.00p 103.00p 103.00p 123972
14/05/2021 105.00p 105.00p 103.40p 104.25p 277145
13/05/2021 104.00p 105.11p 103.15p 103.00p 103106
12/05/2021 105.00p 106.62p 104.00p 105.25p 103140
11/05/2021 105.50p 109.04p 105.00p 106.50p 116117
10/05/2021 110.50p 109.00p 107.50p 108.50p 48745
07/05/2021 110.50p 110.50p 107.20p 107.50p 192220
06/05/2021 111.00p 111.00p 108.00p 109.00p 142459
05/05/2021 111.50p 111.50p 108.00p 109.25p 152294
04/05/2021 112.00p 112.00p 110.00p 111.00p 57736
30/04/2021 112.00p 112.50p 111.10p 112.00p 28263
29/04/2021 112.00p 112.47p 111.50p 112.00p 74224
28/04/2021 114.00p 114.00p 112.00p 112.75p 273948
27/04/2021 113.50p 113.50p 111.50p 112.75p 58685
26/04/2021 114.00p 116.57p 112.02p 113.50p 79253
23/04/2021 114.00p 114.00p 112.00p 112.75p 47186
22/04/2021 112.00p 113.50p 111.05p 112.75p 66556
21/04/2021 112.00p 112.00p 110.05p 112.00p 48110
20/04/2021 113.00p 113.00p 110.86p 111.25p 252997
19/04/2021 111.50p 115.00p 111.50p 113.25p 51968
16/04/2021 114.00p 115.00p 112.15p 115.00p 260451
15/04/2021 111.00p 112.98p 111.00p 112.25p 66316
14/04/2021 112.00p 112.00p 111.00p 111.50p 171867
13/04/2021 112.00p 112.00p 111.00p 111.50p 255278
12/04/2021 111.00p 111.74p 109.53p 111.50p 86091
09/04/2021 112.00p 112.00p 111.13p 111.50p 94005
08/04/2021 112.00p 112.00p 111.11p 111.50p 84726
07/04/2021 112.00p 112.00p 111.00p 112.00p 252072
06/04/2021 111.00p 112.00p 111.00p 111.50p 184245
01/04/2021 112.00p 112.00p 111.02p 111.50p 36497
31/03/2021 111.00p 112.00p 111.00p 112.00p 33014
30/03/2021 111.00p 111.50p 109.65p 111.50p 210294
29/03/2021 110.00p 110.94p 109.10p 109.75p 44289
26/03/2021 110.00p 111.00p 109.50p 109.50p 35737
25/03/2021 110.00p 110.50p 109.00p 109.75p 50900
24/03/2021 110.50p 110.50p 108.66p 109.50p 364857
23/03/2021 110.00p 110.50p 109.00p 109.00p 42858
22/03/2021 110.50p 111.00p 109.00p 110.00p 51572
19/03/2021 110.00p 111.50p 109.00p 111.50p 86686
18/03/2021 109.50p 109.50p 108.00p 108.75p 1205431
17/03/2021 110.00p 110.00p 106.91p 110.00p 64493
16/03/2021 110.00p 110.00p 106.90p 109.50p 17728
15/03/2021 107.00p 108.00p 105.00p 107.75p 112820
12/03/2021 105.00p 107.50p 105.00p 107.00p 38841
11/03/2021 103.00p 108.00p 103.00p 108.00p 67304
10/03/2021 108.00p 108.00p 104.50p 105.50p 62211
09/03/2021 107.00p 107.00p 104.31p 105.00p 133186
08/03/2021 104.00p 107.50p 104.00p 105.25p 113136
05/03/2021 105.50p 107.50p 105.00p 105.00p 46053
04/03/2021 106.50p 108.00p 106.50p 107.00p 16159
03/03/2021 106.50p 108.00p 106.50p 108.00p 24789
02/03/2021 107.00p 108.00p 106.12p 108.00p 84629
01/03/2021 107.50p 107.50p 104.88p 107.00p 55520
26/02/2021 108.50p 109.94p 105.00p 105.50p 143759
25/02/2021 110.50p 111.44p 108.50p 109.75p 35191
24/02/2021 110.50p 110.50p 109.50p 110.50p 1845213
23/02/2021 113.00p 113.00p 110.50p 111.50p 70502
22/02/2021 112.00p 113.50p 110.00p 112.00p 86295
19/02/2021 114.00p 114.00p 111.00p 111.00p 67008
18/02/2021 114.50p 114.50p 111.00p 113.00p 40034
17/02/2021 112.50p 113.50p 112.50p 113.25p 86810
16/02/2021 113.00p 113.97p 113.00p 113.00p 91928
15/02/2021 114.00p 114.50p 112.01p 113.00p 56989
12/02/2021 114.00p 114.50p 112.29p 114.50p 273310
11/02/2021 113.00p 113.50p 111.38p 113.00p 49506
10/02/2021 112.00p 112.73p 110.50p 111.25p 170993
09/02/2021 112.00p 112.00p 110.69p 111.75p 108289
08/02/2021 110.00p 113.00p 109.00p 112.00p 231610
05/02/2021 110.00p 110.00p 108.88p 110.00p 43360
04/02/2021 108.00p 109.00p 107.50p 108.25p 57763
03/02/2021 107.50p 109.00p 106.75p 109.00p 1149288
02/02/2021 108.50p 108.50p 105.87p 107.50p 344368
01/02/2021 106.50p 106.50p 105.00p 106.25p 52853
29/01/2021 106.50p 107.46p 105.97p 106.50p 62893
28/01/2021 108.50p 110.00p 106.35p 107.00p 166664
27/01/2021 110.00p 110.20p 109.00p 109.00p 234537
26/01/2021 110.00p 111.28p 109.01p 109.75p 237040
25/01/2021 111.00p 111.00p 109.02p 110.75p 129288
22/01/2021 111.00p 111.00p 109.65p 110.00p 100442
21/01/2021 111.00p 112.00p 110.10p 110.50p 122994
20/01/2021 110.50p 112.00p 109.53p 110.50p 156889
19/01/2021 112.00p 112.00p 110.50p 111.00p 145926
18/01/2021 110.00p 111.79p 110.55p 111.50p 69566
15/01/2021 110.00p 110.85p 110.00p 110.75p 87863
14/01/2021 111.50p 111.50p 110.00p 110.75p 77975
13/01/2021 112.00p 112.00p 110.00p 110.50p 65359
12/01/2021 111.00p 111.00p 110.10p 111.00p 63154
11/01/2021 110.50p 111.48p 110.21p 110.75p 65461
08/01/2021 113.00p 113.00p 110.45p 111.25p 1014616
07/01/2021 110.50p 111.20p 110.00p 110.75p 50826
06/01/2021 110.50p 111.42p 110.12p 110.75p 57476
05/01/2021 110.50p 112.41p 110.50p 110.75p 42254
04/01/2021 110.50p 112.72p 110.50p 111.50p 121147
31/12/2020 111.00p 111.40p 110.52p 111.25p 38114
30/12/2020 112.50p 112.98p 110.37p 111.75p 350538
29/12/2020 111.00p 112.48p 108.53p 111.25p 75154
28/12/2020 111.00p 109.00p 108.25p 109.00p 11607
24/12/2020 111.00p 109.00p 108.25p 109.00p 11607
23/12/2020 111.00p 111.00p 108.50p 109.25p 28786
22/12/2020 111.00p 111.00p 106.32p 110.00p 44792
21/12/2020 109.00p 111.00p 109.00p 111.00p 31074
18/12/2020 109.00p 110.50p 108.50p 110.50p 31898
17/12/2020 109.50p 110.78p 108.55p 109.50p 35961
16/12/2020 109.50p 110.40p 109.02p 109.75p 21743
15/12/2020 109.50p 110.50p 109.00p 109.75p 56438
14/12/2020 111.00p 111.00p 109.00p 109.00p 48546
11/12/2020 109.00p 110.59p 107.50p 109.75p 85810
10/12/2020 109.00p 110.46p 107.50p 108.25p 84614
09/12/2020 108.00p 109.47p 107.50p 108.75p 82315
08/12/2020 108.00p 109.00p 107.50p 108.00p 127107
07/12/2020 108.00p 110.00p 107.50p 108.50p 109610
04/12/2020 108.00p 109.50p 107.42p 109.00p 195070
03/12/2020 108.00p 109.05p 107.20p 108.00p 78408

*Close Price adjusted for both dividends and splits