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
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
02/12/2020 108.00p 108.90p 107.50p 108.75p 116305
01/12/2020 108.00p 109.35p 107.00p 108.00p 273884
30/11/2020 109.50p 109.50p 107.55p 108.50p 65534
27/11/2020 108.00p 110.48p 105.00p 110.00p 193791
26/11/2020 108.50p 109.84p 108.50p 109.50p 28434
25/11/2020 110.50p 110.50p 108.00p 108.50p 89695
24/11/2020 109.50p 110.36p 109.02p 109.75p 63056
23/11/2020 110.00p 110.00p 108.05p 109.25p 51374
20/11/2020 107.50p 110.00p 107.42p 110.00p 72904
19/11/2020 110.50p 111.00p 107.56p 109.00p 77866
18/11/2020 108.00p 109.88p 107.50p 108.50p 83147
17/11/2020 108.50p 110.05p 107.50p 108.00p 105391
16/11/2020 108.50p 111.00p 108.50p 111.00p 114804
13/11/2020 110.00p 110.50p 108.88p 109.75p 50045
12/11/2020 109.00p 110.42p 109.00p 109.50p 39811
10/11/2020 109.00p 110.50p 107.83p 109.50p 214574
09/11/2020 108.50p 110.50p 106.50p 109.50p 175744
06/11/2020 106.00p 107.50p 105.00p 106.75p 92529
05/11/2020 106.00p 108.50p 105.36p 108.00p 94001
04/11/2020 107.00p 108.50p 106.02p 106.50p 35709
03/11/2020 106.00p 107.40p 105.50p 106.50p 36117
02/11/2020 106.00p 107.40p 105.00p 106.00p 84351
30/10/2020 107.50p 108.00p 106.25p 106.25p 14263
29/10/2020 106.50p 106.90p 105.62p 106.00p 26758
28/10/2020 107.00p 107.95p 106.00p 106.00p 31083
27/10/2020 107.00p 108.50p 106.00p 108.50p 101645
26/10/2020 108.00p 109.80p 107.04p 107.75p 34332
23/10/2020 108.00p 108.50p 108.00p 108.50p 49284
22/10/2020 110.50p 110.37p 108.03p 109.00p 4558
21/10/2020 110.50p 110.35p 107.53p 109.25p 10483
20/10/2020 110.50p 110.50p 108.20p 110.00p 70861
19/10/2020 107.50p 109.90p 107.50p 109.00p 29620
16/10/2020 107.50p 109.40p 107.50p 108.75p 40773
15/10/2020 108.00p 109.50p 107.49p 107.75p 18205
14/10/2020 108.00p 110.00p 108.00p 109.50p 9908
13/10/2020 108.00p 111.00p 107.97p 108.50p 80275
12/10/2020 109.50p 109.60p 106.50p 107.75p 56001
09/10/2020 109.00p 109.50p 106.90p 107.00p 54407
08/10/2020 109.00p 109.85p 107.51p 108.25p 49444
07/10/2020 106.50p 108.40p 106.75p 108.00p 30530
06/10/2020 106.50p 108.00p 105.27p 106.75p 30729
05/10/2020 109.00p 106.96p 105.05p 105.75p 64866
02/10/2020 109.00p 109.00p 105.00p 105.50p 78021
01/10/2020 107.50p 107.58p 106.33p 107.50p 31992
30/09/2020 107.50p 108.12p 107.00p 108.00p 25665
29/09/2020 106.00p 108.12p 106.77p 107.75p 9887
28/09/2020 106.00p 107.31p 105.90p 107.25p 30683
25/09/2020 106.00p 107.85p 105.61p 106.75p 20713
24/09/2020 107.50p 107.40p 106.00p 107.25p 18915
23/09/2020 107.50p 107.50p 106.00p 107.00p 56172
22/09/2020 105.00p 106.50p 105.00p 106.00p 37088
21/09/2020 109.00p 109.00p 104.00p 107.00p 117401
18/09/2020 110.00p 112.00p 106.00p 106.00p 104137
17/09/2020 108.00p 111.00p 106.30p 110.50p 90480
16/09/2020 105.50p 108.18p 104.50p 107.00p 797400
15/09/2020 105.50p 108.50p 102.50p 108.50p 134788
14/09/2020 104.00p 105.05p 102.50p 103.25p 91508
11/09/2020 101.00p 103.50p 100.50p 102.25p 105089
10/09/2020 102.50p 102.50p 100.54p 102.50p 10694
09/09/2020 102.50p 102.18p 99.28p 101.50p 35316
08/09/2020 102.50p 102.50p 100.03p 100.75p 28017
07/09/2020 105.00p 102.41p 100.00p 101.30p 40785
04/09/2020 105.00p 105.00p 100.50p 101.50p 42973
03/09/2020 104.00p 104.00p 99.20p 104.00p 35635
02/09/2020 100.50p 102.13p 100.00p 101.25p 40681
01/09/2020 102.00p 103.00p 97.77p 103.00p 144926
28/08/2020 102.50p 103.00p 100.01p 103.00p 31129
27/08/2020 100.50p 102.00p 100.34p 102.00p 29639
26/08/2020 100.50p 103.09p 100.50p 101.75p 52526
25/08/2020 100.50p 104.50p 98.04p 104.50p 442404
24/08/2020 100.50p 100.50p 98.00p 100.50p 39273
21/08/2020 100.00p 100.63p 98.25p 99.00p 137561
20/08/2020 100.00p 100.00p 98.12p 99.50p 73240
19/08/2020 99.00p 99.77p 97.37p 98.40p 93070
18/08/2020 100.00p 100.00p 97.40p 98.80p 26085
17/08/2020 99.80p 100.33p 98.00p 99.10p 138423
14/08/2020 98.00p 102.00p 97.00p 102.00p 97453
13/08/2020 97.00p 101.40p 97.00p 99.50p 60584
12/08/2020 98.00p 100.00p 97.20p 100.00p 217028
11/08/2020 99.00p 101.46p 98.20p 99.75p 63885
10/08/2020 100.00p 100.00p 99.18p 100.00p 12932
07/08/2020 102.00p 102.00p 98.00p 100.25p 23359
06/08/2020 101.00p 102.00p 98.00p 100.25p 30990
05/08/2020 101.00p 101.43p 98.65p 101.00p 28050
04/08/2020 100.00p 101.58p 98.40p 100.55p 41296
03/08/2020 100.00p 102.00p 99.00p 102.00p 52925
31/07/2020 104.00p 104.00p 100.00p 104.00p 30440
30/07/2020 105.00p 103.12p 100.07p 102.75p 34918
29/07/2020 105.00p 103.50p 100.00p 103.50p 16463
28/07/2020 105.00p 105.00p 100.00p 102.75p 67518
27/07/2020 102.00p 102.67p 100.50p 102.00p 103365
24/07/2020 103.50p 105.00p 101.00p 104.00p 49052
23/07/2020 103.50p 105.00p 101.06p 104.00p 48513
22/07/2020 103.50p 105.00p 101.81p 104.00p 30859
21/07/2020 103.50p 104.00p 101.50p 102.75p 184560
20/07/2020 103.50p 105.90p 103.00p 105.00p 40742
17/07/2020 107.00p 106.50p 103.00p 105.00p 14598
16/07/2020 107.00p 107.50p 102.81p 105.50p 49340
15/07/2020 104.00p 107.00p 103.25p 107.00p 31293
14/07/2020 106.00p 106.50p 103.25p 105.00p 59953
13/07/2020 105.50p 106.50p 103.72p 105.50p 22707
10/07/2020 104.50p 106.50p 103.00p 104.50p 57781

*Close Price adjusted for both dividends and splits