Abrdn New India Investment Trust (ANII) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn New India Investment Trust

Date Open High Low Close* Volume
13/11/2018 415.00p 418.04p 407.91p 412.50p 52113
12/11/2018 408.00p 413.38p 407.50p 407.50p 120729
09/11/2018 406.00p 410.00p 403.00p 406.00p 63969
08/11/2018 408.00p 411.95p 408.00p 408.00p 15023
07/11/2018 406.00p 408.00p 404.32p 407.50p 49451
06/11/2018 406.00p 409.82p 402.00p 402.00p 12134
05/11/2018 406.00p 408.00p 401.50p 405.00p 19973
02/11/2018 401.00p 412.00p 401.00p 402.00p 35146
01/11/2018 403.00p 403.00p 394.00p 394.00p 21561
31/10/2018 400.00p 403.70p 398.00p 398.00p 27031
30/10/2018 397.00p 402.12p 395.07p 398.00p 30019
29/10/2018 394.00p 405.00p 388.06p 398.50p 16701
26/10/2018 394.00p 394.00p 386.00p 386.00p 23582
25/10/2018 387.00p 394.61p 385.34p 394.50p 39932
24/10/2018 392.00p 394.00p 389.00p 394.00p 24539
23/10/2018 387.00p 391.00p 383.00p 385.00p 70280
22/10/2018 395.00p 397.55p 391.50p 391.50p 35870
19/10/2018 398.00p 398.00p 392.00p 393.50p 32603
18/10/2018 398.00p 398.00p 392.00p 394.00p 9721
17/10/2018 399.00p 403.35p 393.08p 394.50p 21017
16/10/2018 398.00p 402.00p 394.00p 402.00p 61924
15/10/2018 391.00p 396.00p 390.06p 393.00p 11445
12/10/2018 396.00p 397.95p 384.50p 390.00p 38512
11/10/2018 378.00p 388.00p 374.00p 380.00p 101450
10/10/2018 391.00p 394.79p 385.00p 385.00p 83788
09/10/2018 391.00p 394.69p 382.68p 386.50p 58859
08/10/2018 397.00p 397.80p 390.95p 393.00p 58090
05/10/2018 404.00p 411.00p 392.00p 393.50p 121575
04/10/2018 422.00p 427.53p 407.99p 410.00p 71458
03/10/2018 428.00p 431.06p 426.40p 427.50p 36442
02/10/2018 431.00p 432.55p 428.00p 430.00p 58835
01/10/2018 431.60p 433.41p 428.10p 431.50p 46746
28/09/2018 429.00p 432.02p 428.20p 431.50p 49425
27/09/2018 429.00p 434.00p 428.12p 430.00p 25785
26/09/2018 431.08p 433.80p 428.08p 430.50p 39704
25/09/2018 430.00p 436.44p 429.96p 431.50p 86456
24/09/2018 431.00p 437.00p 426.00p 426.00p 88160
21/09/2018 437.00p 441.07p 433.00p 437.00p 45256
20/09/2018 438.00p 445.00p 438.00p 441.00p 34439
19/09/2018 445.00p 446.00p 437.04p 446.00p 35272
18/09/2018 442.00p 444.00p 438.00p 440.00p 54881
17/09/2018 449.00p 453.00p 442.00p 442.00p 162022
14/09/2018 458.00p 458.00p 451.60p 454.00p 18395
13/09/2018 457.00p 457.00p 450.35p 454.00p 17026
12/09/2018 451.00p 454.70p 448.05p 454.00p 22742
11/09/2018 458.00p 463.70p 451.70p 453.00p 34030
10/09/2018 467.00p 467.00p 457.00p 460.00p 40171
07/09/2018 462.00p 472.00p 457.00p 472.00p 48875
06/09/2018 469.00p 469.95p 463.07p 464.00p 13609
05/09/2018 474.00p 474.00p 462.00p 462.00p 72577
04/09/2018 488.00p 488.00p 474.70p 478.00p 32439
03/09/2018 486.00p 487.94p 478.80p 484.00p 28356
31/08/2018 485.00p 486.00p 481.04p 483.00p 26806
30/08/2018 485.00p 490.00p 479.00p 480.00p 15819
29/08/2018 490.00p 491.00p 482.84p 484.50p 29548
28/08/2018 492.00p 492.00p 486.50p 492.00p 32201
24/08/2018 492.00p 492.00p 484.00p 487.50p 22244
23/08/2018 488.00p 489.33p 483.00p 483.00p 23520
22/08/2018 488.00p 488.00p 480.00p 485.00p 20046
21/08/2018 486.00p 486.00p 480.75p 486.00p 26614
20/08/2018 483.00p 488.00p 480.48p 488.00p 27357
17/08/2018 483.00p 483.00p 480.12p 482.00p 39722
16/08/2018 482.00p 484.00p 479.24p 483.00p 118031
15/08/2018 492.00p 497.00p 481.50p 482.00p 54727
14/08/2018 492.00p 496.00p 489.50p 489.50p 38000
13/08/2018 485.00p 494.36p 485.00p 493.00p 284955
10/08/2018 496.00p 498.00p 490.00p 492.50p 69909
09/08/2018 497.00p 497.84p 491.52p 496.00p 26674
08/08/2018 492.00p 496.00p 486.75p 493.50p 43226
07/08/2018 490.00p 490.96p 488.00p 488.00p 21883
06/08/2018 489.00p 490.75p 482.00p 490.00p 36808
03/08/2018 480.00p 488.00p 479.00p 484.50p 22323
02/08/2018 476.00p 480.00p 474.00p 480.00p 40147
01/08/2018 477.00p 479.94p 474.50p 477.00p 12425
31/07/2018 473.00p 478.00p 466.10p 478.00p 39122
30/07/2018 470.00p 475.00p 466.10p 472.50p 27351
27/07/2018 465.00p 474.00p 465.00p 472.50p 14145
26/07/2018 467.80p 470.20p 466.00p 467.50p 1953
25/07/2018 466.00p 468.85p 464.07p 466.00p 23984
24/07/2018 471.00p 471.00p 462.00p 470.00p 9363
23/07/2018 471.00p 471.00p 463.00p 465.50p 27757
20/07/2018 460.00p 467.00p 460.00p 464.50p 6458
19/07/2018 470.00p 470.00p 462.00p 464.50p 22946
18/07/2018 467.00p 470.00p 464.80p 467.50p 44404
17/07/2018 463.00p 465.77p 458.89p 464.00p 16829
16/07/2018 458.00p 464.00p 458.00p 461.00p 17862
13/07/2018 465.00p 466.00p 462.90p 464.00p 18065
12/07/2018 462.00p 464.00p 459.00p 462.00p 27149
11/07/2018 457.00p 460.00p 455.12p 456.00p 26147
10/07/2018 455.00p 462.00p 451.50p 457.00p 32758
09/07/2018 453.00p 455.90p 451.00p 453.50p 19660
06/07/2018 449.00p 456.00p 449.00p 452.00p 36855
05/07/2018 456.00p 456.00p 450.10p 452.50p 8323
04/07/2018 452.00p 455.00p 448.00p 453.00p 13470
03/07/2018 451.00p 454.00p 448.90p 453.00p 14765
02/07/2018 449.00p 451.00p 446.00p 449.00p 15317
29/06/2018 452.00p 455.00p 446.77p 451.00p 40986
28/06/2018 449.00p 451.88p 442.00p 445.00p 24573
27/06/2018 447.00p 454.00p 445.00p 446.00p 40616
26/06/2018 449.00p 452.00p 448.10p 449.00p 14418
25/06/2018 450.00p 454.00p 447.00p 449.00p 32715
22/06/2018 452.00p 457.00p 451.00p 455.00p 59268
21/06/2018 453.00p 458.00p 450.00p 452.00p 39589
20/06/2018 456.00p 456.00p 451.00p 451.00p 16006
19/06/2018 446.00p 450.00p 446.00p 450.00p 123710
18/06/2018 450.00p 455.00p 448.00p 453.00p 17216
15/06/2018 461.00p 461.00p 450.00p 455.00p 30566
14/06/2018 454.00p 458.90p 450.00p 455.50p 48415
13/06/2018 459.00p 461.00p 455.09p 458.00p 10225
12/06/2018 455.00p 461.44p 455.00p 457.00p 53448
11/06/2018 460.00p 463.00p 457.00p 457.00p 17505
08/06/2018 443.00p 460.00p 443.00p 460.00p 48116
07/06/2018 451.00p 458.00p 448.19p 450.00p 25432
06/06/2018 452.00p 455.32p 450.00p 450.00p 16732
05/06/2018 450.00p 457.05p 450.00p 452.00p 22439
04/06/2018 455.00p 460.88p 453.73p 457.50p 20785
01/06/2018 457.00p 460.00p 454.40p 458.50p 45109
31/05/2018 454.00p 458.50p 454.00p 456.00p 20463
30/05/2018 456.00p 459.00p 452.55p 455.50p 82374
29/05/2018 455.00p 455.40p 450.59p 454.00p 23620
25/05/2018 444.00p 452.00p 441.80p 452.00p 15777
24/05/2018 441.00p 445.00p 439.47p 441.00p 17123
23/05/2018 440.00p 446.00p 439.00p 440.00p 39576
22/05/2018 441.00p 447.00p 441.00p 444.50p 24538
21/05/2018 442.00p 442.85p 440.00p 442.00p 36132
18/05/2018 446.00p 453.00p 441.00p 443.00p 124184
17/05/2018 451.35p 455.00p 448.00p 452.00p 22847
16/05/2018 452.00p 456.00p 448.00p 452.00p 37861
15/05/2018 450.00p 454.00p 445.00p 446.00p 30521
14/05/2018 455.00p 456.00p 450.00p 453.00p 34800
11/05/2018 463.00p 463.00p 450.00p 452.50p 28040
10/05/2018 462.00p 463.00p 452.40p 460.00p 15053
09/05/2018 456.00p 459.60p 451.04p 456.00p 26627
08/05/2018 459.00p 460.00p 453.09p 456.50p 35883
04/05/2018 453.00p 456.50p 451.30p 455.00p 22844
03/05/2018 455.00p 460.00p 454.30p 455.00p 20730
02/05/2018 457.60p 457.96p 454.55p 457.50p 14368
01/05/2018 456.00p 459.00p 450.40p 454.00p 50578
30/04/2018 459.00p 459.00p 452.11p 454.00p 16632
27/04/2018 445.00p 454.00p 442.30p 451.00p 28904
26/04/2018 438.00p 445.00p 438.00p 445.00p 20459
25/04/2018 440.00p 443.18p 436.63p 440.50p 40142
24/04/2018 444.00p 445.00p 440.50p 442.00p 26962
23/04/2018 434.00p 442.65p 434.00p 440.00p 35089
20/04/2018 435.00p 440.04p 430.00p 430.00p 42350
19/04/2018 434.00p 438.95p 431.00p 431.00p 44598
18/04/2018 439.00p 439.00p 432.60p 435.50p 10878
17/04/2018 430.00p 436.20p 430.00p 432.00p 79779
16/04/2018 437.00p 438.12p 431.82p 433.00p 12125
13/04/2018 432.00p 438.30p 432.00p 432.00p 14794
12/04/2018 440.00p 440.00p 433.32p 435.50p 9777
11/04/2018 439.00p 439.00p 432.00p 436.00p 17919
10/04/2018 436.00p 436.18p 431.00p 433.00p 45725
09/04/2018 438.91p 438.91p 430.80p 433.00p 17815
06/04/2018 435.00p 439.00p 429.47p 435.00p 58242
05/04/2018 430.00p 434.96p 426.70p 433.00p 27926
04/04/2018 430.00p 431.60p 423.20p 426.00p 46987
03/04/2018 426.00p 432.00p 419.07p 432.00p 42000
29/03/2018 422.00p 426.00p 421.00p 426.00p 54987
28/03/2018 418.00p 424.00p 417.16p 418.00p 49303
27/03/2018 419.00p 425.00p 415.50p 421.00p 57885
26/03/2018 414.00p 418.00p 409.18p 417.00p 80809
23/03/2018 416.00p 417.00p 408.00p 411.50p 40363
22/03/2018 419.00p 420.98p 414.00p 416.00p 33234
21/03/2018 424.00p 424.00p 416.70p 421.00p 24840
20/03/2018 420.00p 423.47p 415.50p 419.50p 51169
19/03/2018 423.00p 428.00p 415.00p 415.00p 68758
16/03/2018 427.00p 430.00p 423.00p 429.00p 68778
15/03/2018 434.00p 435.00p 429.10p 430.00p 132954
14/03/2018 432.00p 437.00p 431.00p 431.00p 50782
13/03/2018 435.00p 437.60p 432.48p 433.00p 89061
12/03/2018 433.00p 438.78p 431.00p 437.50p 39139
09/03/2018 440.00p 440.00p 431.00p 432.00p 240094
08/03/2018 439.00p 439.00p 430.00p 431.00p 69858
07/03/2018 435.00p 437.00p 432.00p 432.00p 55702
06/03/2018 435.00p 442.97p 435.00p 438.00p 31718
05/03/2018 441.00p 444.00p 435.20p 442.00p 128129
02/03/2018 441.00p 442.45p 435.00p 435.00p 371541
01/03/2018 450.00p 453.00p 443.00p 444.50p 382102
28/02/2018 444.00p 447.12p 440.00p 444.00p 34074
27/02/2018 446.00p 452.00p 446.00p 446.00p 33567
26/02/2018 444.00p 452.00p 444.00p 449.50p 158942
23/02/2018 444.00p 444.00p 440.84p 442.00p 28145
22/02/2018 436.00p 441.97p 436.00p 441.50p 15999
21/02/2018 438.00p 444.00p 438.00p 442.00p 116657
20/02/2018 444.00p 446.16p 437.00p 438.00p 44189
19/02/2018 445.00p 445.00p 443.02p 444.00p 19468
16/02/2018 452.00p 452.00p 443.00p 443.00p 40430
15/02/2018 448.00p 454.00p 446.40p 448.00p 40317
14/02/2018 450.00p 450.00p 444.20p 446.00p 43790
13/02/2018 453.00p 453.65p 446.00p 446.00p 50505
12/02/2018 454.00p 454.00p 447.00p 450.00p 35928
09/02/2018 440.00p 448.94p 435.56p 447.00p 46700
08/02/2018 448.00p 453.50p 440.00p 440.00p 62342
07/02/2018 446.00p 449.00p 441.00p 448.00p 101902
06/02/2018 432.00p 445.10p 423.79p 438.00p 102561
05/02/2018 440.00p 445.00p 434.04p 443.00p 173410
02/02/2018 453.00p 453.50p 439.42p 442.50p 48602
01/02/2018 457.00p 460.00p 453.00p 453.00p 66716
31/01/2018 454.00p 460.00p 452.00p 459.00p 30433

*Close Price adjusted for both dividends and splits