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
23/12/2016 370.35p 373.00p 366.83p 370.75p 18364
22/12/2016 367.00p 372.00p 365.82p 367.00p 30187
21/12/2016 372.00p 373.00p 368.50p 370.00p 8406
20/12/2016 369.90p 371.50p 367.00p 369.50p 36525
19/12/2016 371.00p 371.00p 363.50p 369.00p 35747
16/12/2016 365.75p 374.00p 365.33p 374.00p 28947
15/12/2016 365.50p 370.25p 362.00p 368.50p 19195
14/12/2016 364.00p 368.80p 362.23p 365.12p 27057
13/12/2016 367.00p 371.60p 362.25p 366.75p 38189
12/12/2016 372.00p 372.00p 367.98p 368.88p 36507
09/12/2016 369.00p 372.00p 366.00p 369.00p 36181
08/12/2016 365.25p 370.99p 365.04p 367.50p 37119
07/12/2016 362.00p 367.95p 362.00p 367.00p 27380
06/12/2016 362.00p 365.60p 362.00p 364.00p 23437
05/12/2016 362.50p 365.80p 362.00p 362.25p 23587
02/12/2016 363.00p 368.00p 362.60p 363.50p 24058
01/12/2016 369.00p 370.00p 362.20p 363.25p 30060
30/11/2016 361.50p 369.00p 360.90p 364.50p 45765
29/11/2016 369.00p 369.00p 359.00p 365.00p 42067
28/11/2016 361.00p 366.65p 360.00p 364.50p 38374
25/11/2016 362.00p 369.83p 358.40p 363.00p 40468
24/11/2016 355.50p 357.00p 353.50p 355.25p 34173
23/11/2016 360.00p 362.00p 353.86p 355.00p 38338
22/11/2016 356.00p 359.54p 355.25p 358.00p 61207
21/11/2016 365.00p 371.07p 354.25p 354.25p 117602
18/11/2016 366.25p 371.78p 365.25p 368.88p 36147
17/11/2016 368.50p 374.00p 367.00p 367.00p 32794
16/11/2016 373.00p 377.49p 368.50p 368.50p 58458
15/11/2016 374.00p 376.00p 370.19p 376.00p 62119
14/11/2016 368.50p 379.89p 368.50p 374.75p 66324
11/11/2016 380.00p 380.50p 369.06p 370.37p 124137
10/11/2016 390.00p 393.65p 380.50p 385.12p 99707
09/11/2016 376.00p 385.73p 373.00p 382.00p 81128
08/11/2016 386.50p 395.00p 386.50p 389.00p 22833
07/11/2016 387.00p 395.91p 387.00p 389.75p 34531
04/11/2016 385.75p 395.36p 384.44p 387.37p 53694
03/11/2016 392.50p 401.30p 390.00p 390.00p 50515
02/11/2016 401.75p 407.30p 396.00p 399.25p 24458
01/11/2016 402.25p 408.00p 401.00p 401.00p 25692
31/10/2016 405.00p 409.40p 403.04p 407.75p 34226
28/10/2016 404.00p 412.75p 403.47p 408.25p 18403
27/10/2016 403.25p 409.00p 400.84p 403.00p 33933
26/10/2016 412.75p 412.75p 403.00p 406.00p 36655
25/10/2016 412.75p 412.75p 405.42p 412.00p 23904
24/10/2016 409.00p 413.00p 401.25p 413.00p 53231
21/10/2016 401.00p 408.12p 401.00p 404.00p 20822
20/10/2016 401.00p 411.60p 401.00p 408.50p 22944
19/10/2016 401.00p 410.90p 401.00p 406.00p 10909
18/10/2016 401.00p 410.00p 401.00p 410.00p 43668
17/10/2016 399.50p 407.29p 399.50p 400.25p 34253
14/10/2016 399.50p 407.50p 399.50p 402.75p 34376
13/10/2016 401.00p 407.93p 400.00p 401.00p 560983
12/10/2016 399.00p 409.32p 399.00p 405.00p 28620
11/10/2016 401.00p 408.25p 400.00p 408.25p 125391
10/10/2016 400.00p 405.00p 398.00p 405.00p 41552
07/10/2016 400.00p 405.00p 396.25p 405.00p 65013
06/10/2016 391.00p 402.04p 391.00p 395.00p 24242
05/10/2016 396.00p 399.00p 390.00p 390.00p 29906
04/10/2016 394.00p 399.00p 389.10p 391.00p 94379
03/10/2016 386.00p 393.00p 381.00p 390.00p 53766
30/09/2016 379.00p 382.85p 377.00p 380.75p 36740
29/09/2016 382.00p 385.75p 377.00p 378.50p 49923
28/09/2016 383.00p 390.50p 383.00p 386.00p 9707
27/09/2016 384.00p 390.25p 383.53p 386.75p 19033
26/09/2016 384.50p 390.75p 382.87p 385.75p 38354
23/09/2016 390.50p 390.75p 383.50p 387.25p 46066
22/09/2016 388.00p 389.00p 384.00p 389.00p 46493
21/09/2016 390.75p 390.75p 382.54p 386.50p 26833
20/09/2016 387.00p 387.00p 380.24p 380.50p 156786
19/09/2016 382.75p 388.00p 382.28p 384.50p 51107
16/09/2016 378.50p 381.81p 378.50p 379.25p 23314
15/09/2016 376.50p 382.74p 376.50p 376.50p 19821
14/09/2016 379.25p 385.00p 377.00p 379.50p 54754
13/09/2016 379.25p 385.10p 377.75p 377.75p 24245
12/09/2016 385.00p 386.95p 377.75p 379.25p 33177
09/09/2016 385.00p 390.20p 385.00p 385.00p 24286
08/09/2016 387.00p 394.33p 387.00p 389.00p 29212
07/09/2016 387.00p 392.34p 380.87p 389.00p 27607
06/09/2016 393.00p 393.00p 387.00p 387.00p 45469
05/09/2016 383.50p 391.82p 381.49p 383.50p 39010
02/09/2016 391.00p 393.00p 384.00p 384.00p 74724
01/09/2016 391.00p 391.58p 385.00p 387.50p 37606
31/08/2016 386.00p 391.00p 385.66p 388.00p 20336
30/08/2016 392.00p 392.00p 383.00p 385.00p 49586
26/08/2016 383.00p 386.50p 381.28p 386.50p 16740
25/08/2016 387.00p 390.00p 382.00p 382.00p 26712
24/08/2016 394.00p 399.00p 386.00p 387.25p 28778
23/08/2016 396.00p 405.00p 393.00p 393.00p 46634
22/08/2016 399.00p 402.50p 393.58p 395.25p 42033
19/08/2016 397.75p 402.75p 393.52p 396.37p 41772
18/08/2016 393.00p 402.14p 393.00p 397.75p 29088
17/08/2016 402.00p 405.00p 393.96p 395.00p 32163
16/08/2016 398.25p 406.00p 393.72p 394.75p 57836
15/08/2016 401.50p 406.00p 395.96p 400.62p 78496
12/08/2016 395.00p 401.93p 388.00p 397.00p 77454
11/08/2016 395.00p 395.00p 388.00p 388.00p 29946
10/08/2016 394.00p 395.00p 389.00p 391.75p 90549
09/08/2016 395.00p 396.28p 391.76p 395.00p 44442
08/08/2016 388.00p 396.30p 385.35p 391.13p 62894
05/08/2016 384.00p 387.92p 379.12p 384.12p 27556
04/08/2016 381.00p 383.92p 374.25p 383.75p 20712
03/08/2016 377.75p 380.76p 373.00p 377.75p 16033
02/08/2016 382.00p 384.20p 377.75p 377.75p 124332
01/08/2016 383.25p 386.12p 381.12p 381.12p 28331
29/07/2016 379.75p 385.00p 379.75p 379.75p 36707
28/07/2016 379.00p 384.43p 377.40p 381.00p 26487
27/07/2016 383.00p 383.06p 373.43p 377.00p 24687
26/07/2016 376.00p 382.00p 374.00p 374.00p 32052
25/07/2016 379.00p 381.00p 373.75p 381.00p 30854
22/07/2016 373.25p 378.00p 373.00p 376.13p 40502
21/07/2016 373.00p 379.00p 372.03p 379.00p 12269
20/07/2016 378.00p 378.00p 373.04p 375.00p 28403
19/07/2016 378.00p 378.00p 369.00p 378.00p 40368
18/07/2016 377.75p 378.00p 367.99p 368.00p 50443
15/07/2016 371.00p 375.00p 368.00p 368.00p 44581
14/07/2016 371.00p 379.00p 371.00p 373.38p 27446
13/07/2016 378.00p 378.00p 371.00p 371.00p 64215
12/07/2016 375.00p 383.00p 373.00p 374.62p 63403
11/07/2016 372.50p 383.06p 365.30p 383.00p 93375
08/07/2016 368.00p 371.41p 364.00p 367.25p 44554
07/07/2016 363.00p 367.00p 360.05p 367.00p 40060
06/07/2016 363.25p 365.00p 361.00p 364.12p 29999
05/07/2016 362.00p 365.00p 356.47p 365.00p 74634
04/07/2016 363.25p 364.64p 354.10p 360.00p 63261
01/07/2016 355.00p 360.12p 352.00p 360.00p 42153
30/06/2016 359.50p 359.50p 346.00p 356.00p 137484
29/06/2016 359.50p 359.50p 346.00p 352.00p 53230
28/06/2016 347.00p 356.93p 346.30p 350.50p 179414
27/06/2016 339.00p 345.00p 335.73p 342.50p 55293
24/06/2016 321.25p 338.25p 317.50p 332.00p 30681
23/06/2016 329.00p 331.25p 320.00p 331.25p 66228
22/06/2016 324.25p 329.52p 321.73p 322.00p 31544
21/06/2016 330.00p 334.62p 323.25p 324.25p 38209
20/06/2016 334.00p 336.52p 328.00p 332.00p 32259
17/06/2016 338.00p 338.25p 326.00p 335.00p 45380
16/06/2016 327.50p 332.00p 323.00p 324.50p 33464
15/06/2016 328.00p 335.00p 325.00p 335.00p 18149
14/06/2016 323.00p 330.00p 323.00p 328.00p 20507
13/06/2016 329.00p 333.50p 328.00p 329.00p 29547
10/06/2016 330.00p 334.85p 329.12p 330.25p 34780
09/06/2016 338.00p 338.00p 330.16p 331.87p 15356
08/06/2016 334.00p 335.38p 329.68p 334.00p 15389
07/06/2016 335.00p 338.25p 329.92p 333.00p 21275
06/06/2016 332.00p 336.00p 323.75p 335.50p 43153
03/06/2016 330.00p 330.00p 325.00p 329.00p 21478
02/06/2016 322.50p 330.00p 322.50p 330.00p 28602
01/06/2016 326.00p 327.78p 322.16p 327.25p 23925
31/05/2016 320.00p 326.00p 319.83p 326.00p 16189
27/05/2016 326.00p 326.00p 317.90p 321.75p 36401
26/05/2016 316.75p 322.25p 308.00p 322.25p 59131
25/05/2016 320.00p 320.00p 309.95p 310.00p 13104
24/05/2016 306.25p 312.67p 306.25p 306.25p 17876
23/05/2016 310.00p 319.83p 310.00p 312.50p 31472
20/05/2016 312.00p 319.00p 310.24p 319.00p 25747
19/05/2016 316.40p 316.40p 309.30p 312.25p 33370
18/05/2016 318.00p 319.44p 315.00p 316.00p 34166
17/05/2016 320.00p 321.91p 314.00p 318.00p 28252
16/05/2016 317.50p 319.46p 311.00p 317.25p 19079
13/05/2016 317.00p 319.97p 312.10p 314.50p 23695
12/05/2016 319.00p 320.44p 316.00p 317.50p 23864
11/05/2016 319.00p 319.00p 313.50p 319.00p 32612
10/05/2016 319.00p 320.00p 314.00p 320.00p 31608
09/05/2016 318.00p 319.75p 313.00p 318.25p 174459
06/05/2016 311.50p 318.89p 311.10p 312.00p 10911
05/05/2016 315.75p 317.90p 310.10p 313.37p 28366
04/05/2016 311.00p 317.61p 310.00p 310.00p 57914
03/05/2016 310.50p 313.17p 310.50p 310.50p 14627
29/04/2016 312.00p 316.00p 310.20p 312.00p 64909
28/04/2016 315.75p 320.86p 311.25p 314.25p 13131
27/04/2016 318.50p 318.50p 313.00p 316.50p 24710
26/04/2016 315.50p 322.09p 315.38p 318.88p 22347
25/04/2016 315.00p 321.72p 314.97p 315.75p 17622
22/04/2016 325.00p 326.01p 319.50p 319.50p 37866
21/04/2016 320.00p 328.23p 319.60p 320.00p 18729
20/04/2016 319.50p 331.00p 319.50p 319.50p 30319
19/04/2016 328.25p 331.00p 322.71p 331.00p 27390
18/04/2016 329.90p 330.49p 322.17p 328.25p 49135
15/04/2016 327.50p 331.00p 327.34p 331.00p 69523
14/04/2016 326.50p 330.00p 324.05p 330.00p 47957
13/04/2016 324.00p 326.00p 317.00p 324.38p 19541
12/04/2016 314.00p 319.00p 312.21p 318.50p 32282
11/04/2016 315.00p 319.00p 311.33p 317.25p 53480
08/04/2016 314.00p 315.84p 311.42p 314.75p 22523
07/04/2016 313.00p 315.00p 307.24p 313.00p 24430
06/04/2016 315.00p 316.28p 309.88p 315.00p 35586
05/04/2016 314.00p 316.05p 309.82p 315.00p 25402
04/04/2016 316.50p 318.90p 313.20p 316.50p 36616
01/04/2016 308.00p 318.00p 308.00p 318.00p 71399
31/03/2016 318.00p 318.29p 310.64p 313.25p 19151
30/03/2016 313.00p 318.00p 308.00p 312.00p 87527
29/03/2016 311.50p 311.88p 303.12p 309.50p 43185
24/03/2016 309.00p 310.72p 302.47p 303.00p 74596
23/03/2016 309.00p 311.00p 302.44p 303.50p 104492
22/03/2016 301.00p 308.00p 301.00p 304.50p 72997
21/03/2016 303.50p 305.00p 297.13p 300.87p 25907
18/03/2016 298.00p 300.00p 293.50p 298.00p 20087
17/03/2016 302.50p 302.50p 295.60p 297.25p 28685
16/03/2016 298.50p 299.89p 290.50p 298.00p 46928
15/03/2016 296.25p 302.57p 291.50p 295.37p 16912
14/03/2016 300.75p 300.75p 293.70p 300.75p 45554

*Close Price adjusted for both dividends and splits