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
09/07/2020 104.50p 104.50p 102.62p 104.00p 85704
08/07/2020 105.50p 105.50p 103.38p 104.00p 64385
07/07/2020 106.00p 106.00p 103.66p 104.00p 128353
06/07/2020 105.50p 106.00p 103.50p 104.50p 110718
03/07/2020 103.00p 105.50p 103.00p 103.00p 164293
02/07/2020 106.00p 106.00p 102.00p 105.50p 46875
01/07/2020 106.00p 106.00p 103.00p 103.50p 37568
30/06/2020 106.50p 106.50p 103.00p 103.00p 29562
29/06/2020 104.00p 107.50p 103.20p 107.00p 46677
26/06/2020 107.50p 107.50p 104.50p 107.00p 40044
25/06/2020 108.00p 108.00p 103.50p 104.00p 184141
24/06/2020 107.50p 107.88p 106.00p 106.00p 14318
23/06/2020 108.00p 108.00p 106.00p 107.50p 181327
22/06/2020 105.50p 108.50p 104.50p 105.00p 343037
19/06/2020 104.50p 108.00p 104.50p 107.50p 1471077
18/06/2020 108.00p 108.88p 107.75p 107.75p 529786
17/06/2020 109.00p 109.00p 105.17p 109.00p 65451
16/06/2020 105.00p 109.00p 104.00p 108.00p 72634
15/06/2020 105.00p 108.00p 100.00p 108.00p 167344
11/06/2020 102.00p 108.00p 99.80p 108.00p 218577
10/06/2020 102.50p 103.00p 101.24p 102.75p 48615
09/06/2020 102.00p 102.88p 101.22p 102.25p 81924
08/06/2020 102.00p 103.24p 99.68p 102.25p 77914
05/06/2020 102.00p 103.00p 98.64p 101.35p 172323
04/06/2020 99.00p 103.00p 98.40p 99.70p 66519
03/06/2020 102.50p 103.00p 99.25p 103.00p 58676
02/06/2020 101.00p 102.00p 99.20p 100.20p 27758
01/06/2020 102.50p 102.50p 99.20p 101.00p 117411
29/05/2020 99.20p 102.50p 99.20p 102.50p 105988
28/05/2020 101.00p 103.00p 100.50p 101.75p 50699
27/05/2020 100.00p 102.50p 98.58p 100.00p 321917
26/05/2020 103.00p 104.00p 100.00p 102.00p 189583
25/05/2020 104.00p 104.00p 97.20p 103.00p 56582
22/05/2020 104.00p 104.00p 97.20p 103.00p 56582
21/05/2020 104.00p 104.00p 98.20p 104.00p 156210
20/05/2020 103.00p 103.50p 98.00p 101.10p 67767
19/05/2020 98.00p 100.00p 96.20p 98.00p 829614
18/05/2020 95.00p 99.20p 94.00p 98.80p 225355
15/05/2020 95.00p 98.80p 94.00p 95.00p 225069
14/05/2020 100.00p 100.00p 95.20p 96.60p 335483
13/05/2020 97.40p 101.87p 95.10p 98.20p 343289
12/05/2020 97.40p 96.91p 94.55p 95.80p 26732
11/05/2020 97.40p 97.40p 94.50p 96.70p 101889
08/05/2020 96.80p 97.40p 93.00p 97.40p 150477
07/05/2020 96.80p 97.40p 93.00p 97.40p 150477
06/05/2020 93.00p 96.80p 92.48p 94.20p 23813
05/05/2020 93.00p 97.00p 92.00p 94.40p 28040
04/05/2020 96.80p 96.86p 93.02p 94.50p 65451
01/05/2020 97.40p 96.70p 93.48p 94.70p 64375
30/04/2020 97.40p 97.40p 94.83p 95.60p 58720
29/04/2020 97.40p 97.40p 94.85p 95.90p 80258
28/04/2020 94.80p 98.50p 95.00p 96.00p 114999
27/04/2020 94.80p 98.89p 94.80p 97.40p 42804
24/04/2020 96.00p 99.00p 95.20p 96.60p 48206
23/04/2020 91.20p 95.51p 91.76p 93.90p 23504
22/04/2020 91.20p 95.00p 91.00p 93.90p 41807
21/04/2020 95.00p 95.00p 91.00p 94.00p 93530
20/04/2020 95.40p 97.45p 93.03p 94.40p 64822
17/04/2020 95.40p 98.57p 94.90p 94.90p 90601
16/04/2020 95.40p 97.90p 95.40p 96.60p 131040
15/04/2020 95.40p 98.59p 95.72p 96.30p 43163
14/04/2020 95.40p 96.96p 94.04p 96.40p 52984
09/04/2020 96.00p 95.74p 92.00p 94.40p 29736
08/04/2020 96.00p 96.00p 92.50p 93.90p 24061
07/04/2020 92.00p 96.75p 92.00p 94.40p 105138
06/04/2020 91.20p 95.75p 91.20p 93.40p 93750
03/04/2020 94.00p 94.00p 91.50p 92.80p 30083
02/04/2020 92.20p 95.24p 92.00p 93.90p 66069
01/04/2020 97.00p 97.00p 93.00p 95.10p 51707
31/03/2020 90.00p 97.94p 90.00p 93.00p 122057
30/03/2020 89.00p 92.00p 89.00p 89.00p 23056
27/03/2020 92.00p 93.10p 90.20p 93.10p 45135
26/03/2020 92.00p 94.90p 86.25p 92.60p 87717
25/03/2020 84.60p 90.00p 83.24p 89.60p 232175
24/03/2020 81.00p 84.30p 79.30p 84.30p 201648
23/03/2020 80.00p 81.00p 76.00p 78.60p 88227
20/03/2020 80.00p 84.95p 79.00p 79.50p 246688
19/03/2020 75.00p 78.40p 74.20p 76.50p 237538
18/03/2020 74.40p 78.40p 74.00p 74.40p 184786
17/03/2020 78.00p 79.67p 74.40p 76.80p 233923
16/03/2020 84.00p 85.00p 73.40p 75.50p 339572
13/03/2020 87.00p 88.94p 85.00p 87.50p 294131
12/03/2020 91.40p 91.57p 85.00p 85.90p 432544
11/03/2020 95.60p 95.94p 91.47p 92.60p 113761
10/03/2020 95.00p 96.00p 91.67p 94.10p 171857
09/03/2020 93.00p 95.49p 91.00p 92.20p 194872
06/03/2020 98.00p 101.00p 96.00p 97.50p 320550
05/03/2020 100.00p 103.04p 98.00p 99.50p 172687
04/03/2020 103.50p 103.50p 100.53p 101.75p 85865
03/03/2020 98.00p 102.08p 97.00p 101.25p 298763
02/03/2020 98.00p 101.38p 95.00p 96.00p 383226
28/02/2020 98.00p 99.69p 93.00p 96.00p 435241
27/02/2020 103.00p 103.00p 98.32p 100.75p 312991
26/02/2020 105.00p 106.27p 103.00p 103.50p 208208
25/02/2020 104.00p 106.50p 101.05p 106.00p 210150
24/02/2020 105.00p 106.15p 101.00p 103.00p 311219
21/02/2020 111.00p 113.50p 105.00p 106.75p 236368
20/02/2020 112.00p 113.50p 111.17p 113.00p 86138
19/02/2020 115.00p 113.84p 112.00p 113.25p 117867
18/02/2020 115.00p 117.12p 113.00p 113.50p 207704
17/02/2020 117.50p 118.00p 115.67p 116.25p 155977
14/02/2020 116.00p 118.67p 115.50p 116.50p 149864
13/02/2020 118.50p 118.95p 117.15p 117.75p 48060
12/02/2020 118.50p 119.00p 116.55p 117.75p 92488
11/02/2020 118.00p 120.62p 115.75p 118.00p 192169
10/02/2020 117.00p 118.00p 114.93p 116.50p 160810
07/02/2020 117.00p 117.50p 115.51p 116.50p 192547
06/02/2020 115.00p 117.00p 114.90p 115.50p 518324
05/02/2020 115.50p 115.50p 111.67p 114.00p 213050
04/02/2020 114.00p 115.50p 113.04p 114.00p 73175
03/02/2020 112.50p 113.21p 111.84p 112.75p 69960
31/01/2020 112.50p 114.14p 111.00p 112.50p 27659
30/01/2020 113.00p 114.71p 112.50p 113.00p 35245
29/01/2020 115.00p 115.60p 113.91p 114.00p 43881
28/01/2020 115.00p 115.70p 113.78p 114.50p 38534
27/01/2020 115.00p 117.47p 113.00p 114.50p 171092
24/01/2020 118.00p 117.66p 115.78p 116.50p 121734
23/01/2020 118.00p 117.68p 115.78p 117.00p 473539
22/01/2020 118.00p 118.00p 115.99p 116.50p 65749
21/01/2020 117.00p 118.00p 115.00p 116.50p 99069
20/01/2020 117.50p 117.90p 117.22p 117.50p 45375
17/01/2020 117.50p 118.00p 117.35p 117.50p 158607
16/01/2020 118.00p 118.00p 116.04p 117.50p 53623
15/01/2020 118.00p 118.00p 117.31p 117.50p 171793
14/01/2020 118.00p 117.75p 116.68p 117.00p 66431
13/01/2020 118.00p 118.00p 116.65p 117.00p 158140
10/01/2020 117.00p 118.00p 116.43p 117.25p 127068
09/01/2020 116.00p 116.35p 115.45p 115.75p 88564
08/01/2020 116.00p 118.00p 115.71p 116.00p 220176
07/01/2020 114.50p 115.89p 115.00p 115.00p 99240
06/01/2020 114.50p 115.25p 114.08p 114.50p 677710
03/01/2020 114.50p 115.25p 113.50p 114.50p 126239
02/01/2020 115.00p 115.50p 113.67p 114.25p 149626
31/12/2019 115.00p 115.35p 114.25p 114.25p 73757
30/12/2019 115.00p 115.68p 114.02p 114.50p 183966
27/12/2019 115.00p 115.00p 112.66p 113.50p 58754
24/12/2019 115.00p 115.00p 113.50p 113.50p 34400
23/12/2019 115.00p 115.00p 112.54p 113.50p 69927
20/12/2019 112.00p 115.04p 112.00p 113.50p 137220
19/12/2019 113.00p 114.70p 112.81p 113.50p 21612
18/12/2019 113.00p 114.28p 112.00p 113.50p 1220967
17/12/2019 113.00p 114.72p 112.00p 113.50p 49306
16/12/2019 113.00p 114.56p 113.00p 113.25p 106663
13/12/2019 113.00p 113.00p 112.05p 112.50p 112691
12/12/2019 113.00p 113.00p 110.75p 111.50p 70075
11/12/2019 113.00p 114.09p 110.29p 111.50p 170807
10/12/2019 113.50p 114.27p 113.10p 113.75p 100262
09/12/2019 116.50p 116.50p 113.00p 116.50p 80190
06/12/2019 117.00p 117.00p 113.08p 115.00p 62015
05/12/2019 117.00p 115.00p 114.00p 115.00p 30968
04/12/2019 117.00p 117.00p 113.00p 114.50p 50070
03/12/2019 116.00p 115.00p 113.08p 115.00p 39372
02/12/2019 116.00p 116.00p 114.16p 115.50p 61767
29/11/2019 113.00p 115.00p 113.51p 115.00p 14753
28/11/2019 113.00p 115.04p 114.16p 115.00p 67881
27/11/2019 113.00p 115.95p 114.16p 115.00p 99253
26/11/2019 113.00p 115.72p 114.16p 115.50p 298332
25/11/2019 113.00p 115.78p 114.92p 115.00p 421825
22/11/2019 113.00p 114.92p 113.85p 114.50p 205493
21/11/2019 113.00p 115.00p 113.00p 114.50p 97743
20/11/2019 113.00p 114.55p 113.00p 114.25p 453086
19/11/2019 113.00p 115.29p 113.84p 114.25p 145947
18/11/2019 113.00p 115.61p 112.70p 114.50p 872279
15/11/2019 113.00p 113.00p 110.51p 111.50p 166288
14/11/2019 109.00p 112.17p 109.75p 111.00p 66155
13/11/2019 109.00p 111.88p 106.88p 111.00p 354923
12/11/2019 108.00p 108.00p 106.85p 107.75p 41300
11/11/2019 105.77p 107.15p 105.77p 106.25p 55001
08/11/2019 105.86p 106.25p 105.62p 106.25p 15405
07/11/2019 104.50p 106.50p 104.13p 106.00p 55666
06/11/2019 105.70p 105.70p 105.00p 105.00p 23331
05/11/2019 104.12p 105.72p 104.00p 105.00p 27381
04/11/2019 105.26p 105.61p 105.00p 105.00p 33523
01/11/2019 104.50p 104.79p 103.82p 104.25p 23695
31/10/2019 106.00p 106.00p 104.00p 104.75p 30692
30/10/2019 105.49p 105.70p 103.78p 104.50p 16822
29/10/2019 105.50p 105.50p 103.75p 104.50p 40210
28/10/2019 104.99p 105.20p 104.00p 104.00p 5232
25/10/2019 103.25p 105.00p 103.25p 104.00p 44044
24/10/2019 105.50p 105.50p 102.75p 104.25p 49694
23/10/2019 102.00p 104.49p 102.00p 103.50p 66796
22/10/2019 104.50p 104.50p 103.00p 103.50p 47946
21/10/2019 103.00p 104.50p 103.00p 103.00p 77423
18/10/2019 102.50p 104.50p 102.50p 103.50p 49045
17/10/2019 104.00p 104.00p 102.65p 103.00p 23800
16/10/2019 104.97p 105.79p 104.97p 105.00p 18103
15/10/2019 105.00p 105.79p 104.50p 104.50p 53916
14/10/2019 105.20p 105.74p 104.50p 104.50p 5228
11/10/2019 105.20p 105.74p 104.75p 104.75p 50432
10/10/2019 105.00p 105.84p 104.76p 105.25p 46118
09/10/2019 105.85p 105.85p 105.32p 105.50p 8049
08/10/2019 105.00p 105.70p 104.26p 104.75p 28299
07/10/2019 104.75p 104.75p 104.25p 104.25p 30302
04/10/2019 103.25p 104.00p 103.25p 104.00p 34392
03/10/2019 103.50p 103.81p 103.00p 103.50p 58084
02/10/2019 105.00p 105.00p 103.50p 104.25p 48676
01/10/2019 103.02p 104.50p 103.02p 104.50p 974
30/09/2019 104.00p 104.00p 102.50p 103.50p 77282
27/09/2019 102.50p 103.75p 102.50p 103.75p 33099
26/09/2019 103.44p 104.25p 103.00p 104.25p 50549

*Close Price adjusted for both dividends and splits