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
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
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

*Close Price adjusted for both dividends and splits