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
30/01/2018 465.00p 466.32p 451.84p 454.00p 422436
29/01/2018 465.00p 468.33p 464.00p 465.50p 82185
26/01/2018 465.00p 466.60p 464.00p 465.50p 92195
25/01/2018 474.00p 474.00p 464.00p 467.00p 20695
24/01/2018 478.00p 478.00p 470.00p 471.00p 60965
23/01/2018 472.00p 478.00p 472.00p 474.50p 14874
22/01/2018 478.00p 478.00p 472.04p 474.00p 21120
19/01/2018 468.00p 474.40p 468.00p 473.50p 20912
18/01/2018 478.00p 478.00p 470.00p 470.50p 26161
17/01/2018 470.00p 475.00p 470.00p 470.50p 36009
16/01/2018 478.00p 478.00p 470.00p 471.00p 29219
15/01/2018 472.00p 479.00p 472.00p 475.00p 49888
12/01/2018 477.00p 479.00p 472.00p 477.00p 118146
11/01/2018 477.00p 477.00p 471.44p 472.00p 130719
10/01/2018 475.00p 477.00p 471.32p 474.00p 90492
09/01/2018 473.00p 475.00p 467.50p 473.00p 31479
08/01/2018 467.00p 472.40p 467.00p 472.00p 77667
05/01/2018 470.00p 472.00p 467.00p 470.00p 37090
04/01/2018 470.00p 470.00p 466.00p 467.00p 99826
03/01/2018 466.00p 468.00p 463.05p 466.00p 96961
02/01/2018 460.00p 468.65p 460.00p 462.00p 48044
29/12/2017 465.75p 465.75p 462.73p 465.75p 7571
28/12/2017 464.75p 464.77p 462.44p 464.75p 7667
27/12/2017 465.04p 465.08p 460.50p 463.25p 7816
22/12/2017 464.75p 465.33p 462.14p 463.75p 17273
21/12/2017 462.00p 464.85p 461.95p 462.00p 14766
20/12/2017 464.75p 465.00p 460.00p 461.50p 15360
19/12/2017 455.00p 463.00p 455.00p 463.00p 13428
18/12/2017 457.75p 460.00p 455.31p 458.25p 28765
15/12/2017 453.00p 457.75p 453.00p 457.50p 31564
14/12/2017 453.00p 456.00p 451.75p 454.00p 14078
13/12/2017 457.75p 457.75p 452.34p 456.50p 4299
12/12/2017 456.75p 457.50p 451.52p 453.00p 9963
11/12/2017 450.00p 457.50p 450.00p 456.00p 31905
08/12/2017 449.00p 453.54p 448.55p 452.00p 68273
07/12/2017 446.00p 452.50p 446.00p 449.75p 49545
06/12/2017 449.00p 449.00p 442.00p 445.50p 19886
05/12/2017 448.00p 450.75p 447.67p 449.38p 43745
04/12/2017 445.00p 450.40p 445.00p 445.00p 27597
01/12/2017 442.00p 451.16p 440.00p 442.75p 35577
30/11/2017 452.00p 454.27p 443.75p 445.00p 27182
29/11/2017 461.75p 461.75p 452.25p 452.25p 35583
28/11/2017 461.50p 461.50p 456.34p 458.00p 51452
27/11/2017 456.75p 458.00p 453.89p 457.12p 51199
24/11/2017 452.50p 459.67p 452.25p 456.00p 43307
23/11/2017 455.00p 459.08p 450.18p 457.50p 18647
22/11/2017 451.75p 458.15p 450.34p 455.50p 30575
21/11/2017 460.00p 460.00p 450.00p 454.37p 71221
20/11/2017 460.00p 460.00p 450.00p 454.75p 50687
17/11/2017 450.25p 459.75p 450.19p 455.75p 76695
16/11/2017 442.50p 451.50p 442.50p 451.50p 39156
15/11/2017 444.00p 447.75p 437.00p 445.00p 89256
14/11/2017 450.00p 454.75p 444.25p 445.50p 48881
13/11/2017 452.50p 458.50p 450.00p 451.13p 45155
10/11/2017 456.00p 461.06p 452.00p 454.00p 33982
09/11/2017 457.00p 463.75p 456.00p 456.00p 42430
08/11/2017 460.00p 467.75p 458.00p 459.38p 16941
07/11/2017 469.75p 469.75p 459.25p 459.25p 32588
06/11/2017 465.00p 468.00p 463.00p 466.38p 112183
03/11/2017 465.00p 469.00p 462.00p 467.00p 29033
02/11/2017 461.50p 466.31p 459.61p 465.12p 181863
01/11/2017 460.50p 461.75p 457.95p 461.50p 40271
31/10/2017 455.25p 462.50p 455.25p 459.50p 43841
30/10/2017 455.50p 460.60p 455.00p 455.00p 21915
27/10/2017 455.25p 462.00p 455.00p 462.00p 44260
26/10/2017 457.50p 459.00p 451.75p 456.75p 82519
25/10/2017 462.50p 547.00p 454.75p 455.75p 30424
24/10/2017 460.25p 462.00p 455.00p 458.25p 80978
23/10/2017 456.25p 462.94p 454.00p 456.00p 46264
20/10/2017 457.00p 463.00p 454.00p 458.50p 42773
19/10/2017 455.75p 458.00p 454.00p 457.00p 40284
18/10/2017 456.25p 461.81p 452.33p 456.00p 108617
17/10/2017 460.00p 463.00p 454.86p 461.63p 77933
16/10/2017 454.75p 464.00p 454.05p 463.00p 34763
13/10/2017 461.00p 461.00p 454.75p 459.25p 37399
12/10/2017 455.00p 462.00p 455.00p 455.00p 9813
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

*Close Price adjusted for both dividends and splits