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
13/04/2017 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
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

*Close Price adjusted for both dividends and splits