Abrdn New India Investment Trust (ANII) Share Price

Financial Services Sector


Date Open High Low Close* Volume
11/10/2017 452.50p 461.75p 452.50p 457.50p 10263
10/10/2017 459.75p 459.75p 454.00p 454.00p 1073
09/10/2017 459.75p 459.75p 453.00p 453.00p 10442
06/10/2017 450.00p 450.00p 450.00p 450.00p 611
05/10/2017 452.75p 453.50p 446.00p 446.00p 1092
04/10/2017 445.00p 453.00p 445.00p 447.00p 7469
03/10/2017 442.00p 446.50p 442.00p 446.00p 9973
02/10/2017 447.00p 447.00p 447.00p 447.00p 1419
29/09/2017 440.00p 444.75p 435.00p 444.75p 8296
28/09/2017 438.00p 438.00p 436.75p 436.75p 12200
27/09/2017 443.00p 443.00p 434.00p 435.87p 9436
26/09/2017 446.50p 446.50p 444.25p 444.25p 2043
25/09/2017 449.00p 451.25p 449.00p 450.87p 24626
22/09/2017 455.00p 455.00p 449.00p 451.00p 23964
21/09/2017 464.00p 464.00p 455.50p 460.13p 14062
20/09/2017 463.00p 464.00p 458.00p 460.62p 17571
19/09/2017 468.00p 468.00p 462.00p 465.12p 3359
18/09/2017 465.00p 465.00p 458.00p 462.38p 1948
15/09/2017 469.75p 469.75p 456.00p 464.75p 18243
14/09/2017 460.00p 469.75p 460.00p 462.50p 2898
13/09/2017 470.00p 470.00p 460.00p 470.00p 12362
12/09/2017 467.50p 467.50p 460.00p 465.12p 988
11/09/2017 466.75p 467.50p 463.75p 465.63p 4515
08/09/2017 461.00p 461.75p 460.00p 461.75p 8103
07/09/2017 460.00p 465.00p 457.00p 462.50p 1624
06/09/2017 460.25p 469.25p 460.00p 469.25p 6591
05/09/2017 463.00p 469.75p 460.00p 465.00p 10033
04/09/2017 460.25p 469.75p 460.25p 469.75p 2828
01/09/2017 469.50p 470.00p 460.25p 468.75p 15842
31/08/2017 467.00p 469.25p 464.62p 464.62p 4903
30/08/2017 455.25p 466.50p 455.25p 460.00p 4014
29/08/2017 467.50p 469.50p 455.50p 460.75p 9924
25/08/2017 467.00p 467.00p 458.00p 462.50p 13185
24/08/2017 461.00p 467.25p 458.00p 462.75p 11986
23/08/2017 465.00p 466.25p 464.00p 466.25p 20850
22/08/2017 458.25p 464.00p 458.25p 463.00p 2214
21/08/2017 466.50p 466.75p 462.50p 464.75p 2176
18/08/2017 458.00p 464.50p 455.75p 455.75p 3277
17/08/2017 469.50p 469.50p 460.25p 460.25p 2379
16/08/2017 467.75p 467.75p 460.25p 464.87p 119
15/08/2017 462.00p 464.00p 455.25p 461.88p 4343
14/08/2017 456.75p 462.00p 456.75p 458.62p 3560
11/08/2017 453.50p 458.00p 448.00p 452.50p 11618
10/08/2017 469.00p 469.00p 460.00p 462.00p 14192
09/08/2017 471.00p 471.00p 464.00p 466.00p 3615
08/08/2017 470.25p 475.75p 470.00p 471.00p 4509
07/08/2017 475.00p 475.00p 470.00p 470.00p 4831
04/08/2017 473.75p 473.75p 469.75p 470.00p 3193
03/08/2017 473.00p 473.00p 468.50p 468.50p 10064
02/08/2017 474.00p 474.00p 469.75p 469.75p 1087
01/08/2017 474.00p 474.00p 466.75p 469.25p 7369
31/07/2017 475.00p 475.00p 469.50p 469.50p 6580
28/07/2017 469.75p 474.00p 469.75p 471.25p 5195
27/07/2017 474.00p 474.00p 474.00p 474.00p 20173
26/07/2017 474.00p 474.75p 470.00p 473.00p 21319
25/07/2017 469.00p 474.00p 469.00p 469.50p 17937
24/07/2017 465.00p 474.50p 460.00p 474.50p 23036
21/07/2017 474.75p 474.75p 465.00p 466.50p 5969
20/07/2017 474.75p 474.75p 466.25p 467.75p 15704
19/07/2017 472.50p 472.50p 465.25p 469.75p 29152
18/07/2017 473.00p 473.00p 465.00p 465.00p 8601
17/07/2017 467.25p 471.00p 467.00p 468.63p 6258
14/07/2017 472.75p 473.50p 466.25p 468.63p 2026
13/07/2017 465.00p 473.00p 465.00p 466.75p 1104
12/07/2017 462.00p 473.00p 462.00p 471.00p 16942
11/07/2017 467.75p 468.00p 460.00p 460.00p 37044
10/07/2017 463.00p 468.75p 459.25p 459.25p 4422
07/07/2017 460.00p 464.00p 459.25p 459.25p 10000
06/07/2017 460.00p 460.00p 454.50p 455.50p 3000
05/07/2017 462.00p 462.00p 454.50p 455.00p 2958
04/07/2017 450.00p 460.00p 450.00p 455.00p 8305
03/07/2017 460.00p 460.00p 454.25p 458.00p 13026
30/06/2017 452.25p 459.25p 451.50p 457.00p 35273
29/06/2017 460.00p 460.00p 453.00p 453.00p 10811
28/06/2017 472.50p 474.00p 451.50p 454.00p 68907
27/06/2017 473.00p 473.00p 466.00p 466.00p 38672
26/06/2017 477.00p 477.00p 467.00p 473.00p 27380
23/06/2017 475.00p 477.00p 469.00p 470.00p 31743
22/06/2017 474.00p 477.00p 470.00p 471.50p 22063
21/06/2017 474.00p 474.00p 469.75p 471.75p 5532
20/06/2017 473.00p 473.00p 471.62p 471.62p 676
19/06/2017 464.75p 470.00p 464.75p 469.37p 10452
16/06/2017 464.00p 469.00p 464.00p 467.00p 70776
15/06/2017 464.50p 472.00p 464.00p 464.00p 33282
14/06/2017 471.25p 473.02p 464.00p 464.25p 31057
13/06/2017 466.00p 471.04p 460.70p 467.50p 70018
12/06/2017 460.00p 466.00p 459.82p 462.25p 31479
09/06/2017 457.00p 466.25p 456.10p 463.12p 36457
08/06/2017 455.25p 464.00p 452.00p 458.87p 35882
07/06/2017 459.25p 463.50p 455.00p 460.87p 41313
06/06/2017 464.00p 464.72p 457.44p 463.00p 34797
05/06/2017 464.50p 465.00p 457.00p 460.00p 25666
02/06/2017 464.75p 465.00p 458.55p 463.00p 66957
01/06/2017 463.25p 463.50p 455.00p 455.50p 29856
31/05/2017 460.00p 460.45p 450.34p 458.00p 60902
30/05/2017 450.00p 459.81p 450.00p 454.87p 47114
26/05/2017 450.50p 460.00p 450.25p 456.13p 40642
25/05/2017 448.00p 454.30p 448.00p 450.62p 20620
24/05/2017 448.25p 454.50p 447.80p 450.75p 49064
23/05/2017 451.50p 453.77p 447.81p 450.50p 42826
22/05/2017 450.00p 454.96p 448.81p 451.50p 65900
19/05/2017 450.00p 454.17p 448.54p 452.50p 48104
18/05/2017 453.00p 459.00p 447.25p 449.00p 84954
17/05/2017 463.00p 463.00p 453.60p 458.13p 56122
16/05/2017 456.75p 462.31p 451.84p 461.25p 52082
15/05/2017 453.75p 456.60p 448.94p 455.00p 68041
12/05/2017 453.00p 453.94p 448.72p 453.00p 50015
11/05/2017 447.50p 452.00p 443.00p 449.25p 35989
10/05/2017 448.00p 448.80p 445.40p 448.00p 30141
09/05/2017 449.00p 449.03p 442.71p 445.00p 40177
08/05/2017 446.00p 447.91p 438.40p 443.50p 64722
05/05/2017 442.00p 443.70p 438.25p 443.00p 28875
04/05/2017 443.00p 447.70p 441.05p 443.00p 63394
03/05/2017 440.75p 442.97p 435.25p 435.25p 58538
02/05/2017 440.75p 440.75p 435.06p 439.00p 44751
28/04/2017 438.25p 438.25p 431.50p 431.50p 17614
27/04/2017 440.75p 440.94p 435.45p 436.50p 45455
26/04/2017 439.00p 440.00p 437.00p 437.00p 43525
25/04/2017 435.00p 438.75p 432.63p 433.25p 80549
24/04/2017 435.75p 438.00p 431.92p 433.37p 73580
21/04/2017 430.25p 434.87p 429.00p 430.00p 49850
20/04/2017 429.50p 433.40p 426.00p 426.00p 26984
19/04/2017 434.00p 435.40p 425.00p 430.12p 87891
18/04/2017 441.25p 442.84p 434.01p 435.00p 104351
13/04/2017 441.50p 443.00p 439.00p 441.13p 48426
12/04/2017 444.75p 446.50p 440.72p 445.75p 91170
11/04/2017 446.00p 449.48p 444.75p 444.88p 147849
10/04/2017 448.00p 449.63p 442.00p 444.00p 117133
07/04/2017 445.50p 450.24p 441.75p 443.25p 91715
06/04/2017 444.75p 445.00p 440.48p 442.50p 54396
05/04/2017 439.75p 447.75p 439.75p 443.50p 73289
04/04/2017 439.75p 444.77p 432.00p 444.00p 163132
03/04/2017 440.25p 441.75p 434.41p 441.75p 100672
31/03/2017 440.25p 441.50p 433.00p 441.50p 38858
30/03/2017 433.75p 440.00p 432.50p 433.00p 77466
29/03/2017 432.00p 439.50p 431.05p 434.12p 47184
28/03/2017 426.75p 430.99p 425.87p 427.87p 33695
27/03/2017 426.75p 427.34p 421.19p 425.25p 48240
24/03/2017 427.50p 429.27p 424.50p 426.13p 47317
23/03/2017 428.50p 429.43p 424.00p 426.00p 28666
22/03/2017 426.25p 430.92p 424.36p 425.25p 51331
21/03/2017 430.50p 434.85p 425.90p 426.25p 77191
20/03/2017 427.00p 435.00p 427.00p 432.00p 32125
17/03/2017 433.00p 434.75p 428.69p 433.00p 85451
16/03/2017 432.75p 433.22p 426.75p 432.75p 55369
15/03/2017 428.00p 431.93p 420.20p 428.50p 42117
14/03/2017 423.00p 427.05p 418.73p 426.75p 41376
13/03/2017 416.00p 423.00p 409.00p 420.25p 55232
10/03/2017 416.00p 416.00p 407.50p 412.75p 44884
09/03/2017 415.75p 415.75p 407.00p 412.00p 24858
08/03/2017 415.75p 415.75p 407.00p 412.50p 28471
07/03/2017 416.00p 416.00p 407.00p 408.50p 108601
06/03/2017 415.75p 415.75p 405.95p 413.50p 44036
03/03/2017 409.00p 414.00p 403.96p 409.50p 32613
02/03/2017 410.50p 415.08p 402.55p 412.13p 26359
01/03/2017 415.50p 416.00p 410.25p 416.00p 56882
28/02/2017 413.00p 413.00p 406.00p 406.00p 34151
27/02/2017 412.25p 412.25p 407.08p 412.25p 33562
24/02/2017 411.00p 411.36p 407.80p 411.00p 11661
23/02/2017 413.00p 413.00p 407.75p 410.62p 51597
22/02/2017 413.00p 413.11p 408.80p 411.12p 34716
21/02/2017 411.00p 413.00p 403.00p 413.00p 45247
20/02/2017 400.25p 411.03p 400.25p 411.00p 55354
17/02/2017 404.00p 406.00p 401.75p 406.00p 28444
16/02/2017 402.00p 405.00p 399.25p 404.00p 27597
15/02/2017 399.00p 403.25p 396.42p 402.25p 29586
14/02/2017 402.00p 402.00p 396.40p 401.00p 27618
13/02/2017 396.00p 402.12p 394.00p 396.50p 41324
10/02/2017 395.50p 396.00p 392.00p 396.00p 39468
09/02/2017 392.00p 398.10p 390.00p 394.25p 33120
08/02/2017 389.25p 390.00p 388.02p 390.00p 39132
07/02/2017 390.25p 390.55p 388.19p 389.00p 39102
06/02/2017 390.00p 390.85p 387.00p 389.50p 51358
03/02/2017 390.00p 390.00p 386.25p 388.75p 42804
02/02/2017 390.00p 391.00p 388.00p 389.50p 32280
01/02/2017 391.00p 391.25p 383.00p 388.00p 38331
31/01/2017 390.00p 391.00p 384.77p 385.00p 52985
30/01/2017 390.00p 390.50p 387.54p 389.00p 33829
27/01/2017 387.00p 390.00p 386.47p 388.00p 67835
26/01/2017 386.00p 387.00p 385.00p 387.00p 26024
25/01/2017 384.50p 387.00p 382.80p 387.00p 55744
24/01/2017 380.25p 384.75p 377.00p 383.75p 43954
23/01/2017 381.25p 383.52p 374.00p 380.00p 44720
20/01/2017 378.75p 383.38p 370.88p 383.38p 27119
19/01/2017 379.00p 379.00p 375.94p 379.00p 17073
18/01/2017 371.00p 380.00p 371.00p 377.00p 30331
17/01/2017 384.00p 385.00p 371.00p 375.00p 29045
16/01/2017 384.00p 384.00p 376.00p 380.12p 45017
13/01/2017 381.50p 383.50p 373.00p 381.12p 21946
12/01/2017 374.00p 381.25p 372.28p 380.00p 60092
11/01/2017 383.00p 383.00p 377.22p 383.00p 21042
10/01/2017 380.00p 383.00p 375.00p 382.00p 47976
09/01/2017 375.50p 380.00p 371.00p 376.75p 49456
06/01/2017 379.25p 379.25p 374.00p 376.25p 23363
05/01/2017 376.00p 380.00p 371.88p 380.00p 37411
04/01/2017 372.00p 375.80p 370.00p 373.00p 41408
03/01/2017 373.50p 374.90p 365.55p 373.00p 44089
30/12/2016 371.69p 373.50p 369.05p 371.00p 13082
29/12/2016 368.00p 371.30p 368.00p 368.00p 11196
28/12/2016 370.35p 372.90p 366.83p 370.62p 22203

*Close Price adjusted for both dividends and splits