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
08/05/2019 103.85p 103.85p 103.10p 103.50p 66600
07/05/2019 104.50p 104.50p 103.15p 103.75p 38763
03/05/2019 105.08p 105.08p 103.75p 103.75p 544
02/05/2019 104.00p 105.10p 102.50p 104.00p 11608
01/05/2019 105.17p 105.17p 104.00p 104.00p 7072
30/04/2019 105.17p 105.35p 104.00p 104.00p 30608
29/04/2019 105.17p 105.40p 103.50p 104.50p 58951
26/04/2019 103.39p 104.80p 103.14p 104.00p 67942
25/04/2019 105.00p 105.50p 103.14p 104.50p 86167
24/04/2019 103.50p 103.50p 103.01p 103.50p 43267
23/04/2019 104.00p 104.10p 103.01p 103.50p 57176
18/04/2019 103.50p 104.10p 103.00p 103.75p 42013
17/04/2019 102.95p 104.20p 102.75p 103.50p 40133
16/04/2019 102.63p 104.56p 102.00p 103.50p 83658
15/04/2019 103.23p 104.57p 103.00p 103.50p 83696
12/04/2019 102.96p 104.14p 102.96p 103.25p 11279
11/04/2019 104.20p 104.50p 102.95p 103.25p 29967
10/04/2019 102.90p 104.48p 102.90p 103.75p 9375
09/04/2019 104.14p 104.50p 102.90p 103.25p 23498
08/04/2019 104.50p 104.50p 102.83p 103.75p 64003
05/04/2019 103.97p 103.97p 102.50p 102.50p 288015
04/04/2019 103.85p 103.85p 101.67p 102.50p 32881
03/04/2019 101.63p 103.85p 101.00p 102.50p 50708
02/04/2019 103.73p 103.74p 102.05p 102.75p 34104
01/04/2019 103.74p 103.75p 102.02p 102.75p 44628
29/03/2019 103.50p 103.55p 102.50p 103.00p 43273
28/03/2019 101.13p 103.27p 101.13p 102.75p 6820
27/03/2019 102.00p 103.18p 101.15p 102.65p 48999
26/03/2019 103.18p 103.18p 101.13p 102.25p 24146
25/03/2019 103.00p 103.00p 100.90p 102.00p 25233
22/03/2019 104.00p 104.00p 102.50p 102.50p 15000
21/03/2019 102.14p 103.97p 102.14p 102.50p 16074
20/03/2019 103.00p 103.70p 102.19p 102.30p 15454
19/03/2019 103.00p 104.00p 101.88p 102.60p 16959
18/03/2019 103.00p 103.00p 101.72p 102.00p 26446
15/03/2019 101.70p 102.80p 101.70p 101.75p 7111
14/03/2019 102.00p 103.70p 102.00p 102.25p 11500
13/03/2019 102.17p 103.75p 102.17p 102.75p 1021
12/03/2019 102.25p 104.20p 102.25p 103.00p 13879
11/03/2019 103.61p 103.62p 102.70p 102.70p 6006
08/03/2019 103.00p 103.70p 102.00p 102.50p 29964
07/03/2019 104.89p 104.89p 104.05p 104.05p 5720
06/03/2019 104.89p 105.04p 103.45p 104.05p 7467
05/03/2019 105.00p 105.00p 103.44p 104.05p 26187
04/03/2019 104.72p 104.80p 103.42p 104.00p 8342
01/03/2019 104.72p 104.72p 103.44p 104.00p 3904
28/02/2019 104.80p 104.80p 103.01p 103.65p 16355
27/02/2019 104.65p 104.65p 103.70p 103.70p 953
26/02/2019 104.90p 104.90p 103.03p 103.70p 26021
25/02/2019 104.60p 104.60p 102.96p 104.45p 22556
22/02/2019 103.74p 103.74p 102.76p 103.10p 13840
21/02/2019 103.00p 103.80p 103.00p 103.05p 33189
20/02/2019 103.00p 103.74p 102.21p 103.05p 25823
19/02/2019 102.00p 102.50p 101.60p 102.15p 27235
18/02/2019 101.94p 101.94p 101.75p 101.75p 15381
15/02/2019 101.90p 101.90p 101.19p 101.75p 20230
14/02/2019 101.80p 101.87p 101.21p 101.50p 16119
13/02/2019 99.00p 101.80p 99.00p 101.25p 32699
12/02/2019 99.80p 99.80p 98.35p 99.00p 187577
11/02/2019 100.00p 100.00p 98.20p 98.70p 23497
08/02/2019 99.30p 99.30p 99.00p 99.00p 10622
07/02/2019 98.65p 99.48p 98.65p 98.95p 5788
06/02/2019 99.62p 99.62p 98.65p 99.00p 16178
05/02/2019 100.00p 100.83p 98.58p 99.70p 21977
04/02/2019 100.01p 100.45p 100.01p 100.45p 31172
01/02/2019 100.00p 100.54p 100.00p 100.50p 21898
31/01/2019 100.71p 101.35p 101.10p 101.10p 29106
30/01/2019 100.71p 101.60p 100.71p 101.35p 3467
29/01/2019 101.72p 101.72p 100.94p 101.50p 6728
28/01/2019 101.63p 101.74p 101.50p 101.50p 24881
25/01/2019 102.00p 102.01p 101.40p 101.85p 10955
24/01/2019 101.20p 101.20p 101.00p 101.00p 7713
23/01/2019 102.00p 102.00p 101.05p 101.05p 11977
22/01/2019 100.42p 101.14p 100.42p 101.05p 19184
21/01/2019 101.09p 102.00p 100.32p 101.30p 32441
18/01/2019 101.00p 101.09p 100.50p 101.00p 6966
17/01/2019 100.43p 101.48p 100.43p 100.75p 15531
16/01/2019 101.00p 101.13p 100.43p 101.00p 53185
15/01/2019 101.50p 101.50p 101.50p 101.50p 1000
14/01/2019 101.00p 101.61p 101.00p 101.50p 37476
11/01/2019 102.00p 102.00p 100.95p 100.95p 6892
10/01/2019 100.44p 101.25p 100.44p 101.00p 21682
09/01/2019 101.15p 101.15p 100.00p 100.90p 10135
08/01/2019 100.50p 100.50p 98.58p 99.95p 14552
07/01/2019 99.64p 100.57p 98.58p 99.95p 9019
04/01/2019 99.57p 99.75p 99.57p 99.75p 4077
03/01/2019 99.64p 99.75p 97.72p 99.75p 6156
02/01/2019 98.00p 100.00p 98.00p 100.00p 23147
31/12/2018 98.00p 100.00p 98.00p 100.00p 4051
28/12/2018 99.90p 100.00p 98.00p 100.00p 9090
27/12/2018 100.00p 102.00p 98.00p 100.00p 32192
24/12/2018 101.00p 103.00p 100.00p 101.50p 21161
21/12/2018 102.94p 103.15p 102.00p 103.00p 25973
20/12/2018 103.00p 103.97p 102.94p 103.97p 27499
19/12/2018 104.98p 104.98p 103.44p 104.85p 6626
18/12/2018 105.00p 107.00p 103.48p 104.98p 33813
17/12/2018 103.00p 105.15p 103.00p 105.00p 21800
14/12/2018 105.20p 105.20p 104.50p 104.50p 8500
13/12/2018 105.21p 106.27p 105.21p 106.00p 4915
12/12/2018 105.95p 106.40p 105.21p 105.50p 23720
11/12/2018 105.00p 106.31p 105.00p 106.00p 25422
10/12/2018 106.40p 106.40p 105.36p 105.70p 20926
07/12/2018 106.00p 106.00p 105.00p 105.00p 2806
06/12/2018 106.00p 106.33p 105.39p 105.75p 13537
05/12/2018 106.40p 106.40p 106.00p 106.00p 3708
04/12/2018 107.00p 107.00p 105.44p 106.00p 37536
03/12/2018 106.00p 106.73p 104.55p 105.50p 34066
30/11/2018 103.28p 105.46p 103.28p 105.00p 10560
29/11/2018 104.00p 105.33p 104.00p 104.75p 22599
28/11/2018 104.63p 105.17p 104.63p 104.75p 9959
27/11/2018 105.30p 105.45p 104.65p 104.65p 24436
26/11/2018 104.37p 104.80p 104.00p 104.00p 12384
23/11/2018 104.80p 105.00p 103.86p 104.50p 18357
22/11/2018 103.00p 104.98p 103.00p 104.00p 8954
21/11/2018 105.00p 105.00p 104.00p 104.50p 72554
20/11/2018 104.93p 104.93p 103.26p 103.50p 13214
19/11/2018 104.98p 105.00p 104.00p 104.00p 10984
16/11/2018 103.26p 105.00p 103.26p 103.50p 11841
15/11/2018 103.84p 104.27p 103.75p 103.75p 4500
14/11/2018 104.30p 104.85p 104.00p 104.00p 12495
13/11/2018 103.35p 104.10p 103.35p 104.00p 27796
12/11/2018 103.01p 103.01p 101.84p 103.00p 12341
09/11/2018 103.00p 103.01p 102.50p 102.50p 12768
08/11/2018 103.00p 103.00p 102.25p 102.25p 28391
07/11/2018 102.84p 102.84p 102.25p 102.25p 25664
06/11/2018 101.50p 103.11p 101.50p 102.70p 37329
05/11/2018 102.86p 102.86p 102.50p 102.50p 17861
02/11/2018 103.00p 103.25p 101.93p 102.50p 31044
01/11/2018 101.68p 101.70p 101.61p 101.70p 31073
31/10/2018 101.96p 101.96p 101.25p 101.75p 27293
30/10/2018 101.25p 101.97p 101.25p 101.75p 9708
29/10/2018 102.00p 102.13p 101.50p 101.50p 48578
26/10/2018 101.50p 101.50p 101.00p 101.00p 37815
25/10/2018 102.00p 102.22p 101.00p 101.00p 33172
24/10/2018 103.00p 103.00p 101.00p 101.50p 57360
23/10/2018 102.22p 102.22p 100.52p 101.50p 9131

*Close Price adjusted for both dividends and splits