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
01/06/2015 324.75p 328.50p 323.34p 328.50p 77060
29/05/2015 317.00p 326.00p 317.00p 326.00p 80024
28/05/2015 318.75p 322.50p 317.00p 322.50p 59313
27/05/2015 318.00p 321.25p 317.31p 317.50p 58738
26/05/2015 320.50p 323.75p 318.25p 319.50p 87574
22/05/2015 321.25p 324.75p 319.28p 322.75p 51754
21/05/2015 320.00p 321.97p 318.00p 319.75p 39454
20/05/2015 318.50p 321.98p 317.00p 320.62p 39708
19/05/2015 319.00p 319.25p 316.00p 317.50p 71193
18/05/2015 315.00p 319.25p 310.00p 319.25p 78356
15/05/2015 315.00p 315.19p 311.00p 312.50p 38754
14/05/2015 311.69p 315.25p 311.00p 314.37p 31336
13/05/2015 313.00p 315.25p 311.25p 311.75p 31125
12/05/2015 319.75p 319.75p 310.51p 312.50p 89082
11/05/2015 318.00p 322.99p 315.45p 320.00p 127904
08/05/2015 314.75p 317.00p 311.63p 317.00p 27555
07/05/2015 310.75p 314.35p 306.94p 309.50p 122861
06/05/2015 323.50p 323.50p 314.00p 316.00p 67334
05/05/2015 315.00p 326.25p 315.00p 326.00p 110455
01/05/2015 311.00p 314.00p 308.80p 311.00p 74894
30/04/2015 307.50p 314.00p 306.50p 314.00p 107609
29/04/2015 312.75p 313.00p 308.80p 313.00p 92173
28/04/2015 308.00p 314.00p 306.98p 314.00p 391040
27/04/2015 310.75p 316.55p 301.00p 306.50p 486642
24/04/2015 322.00p 326.25p 311.00p 315.00p 409161
23/04/2015 332.25p 337.25p 330.00p 330.25p 70391
22/04/2015 338.25p 339.00p 332.00p 335.50p 49688
21/04/2015 341.75p 341.75p 332.75p 332.75p 124369
20/04/2015 335.75p 340.01p 333.00p 333.00p 133764
17/04/2015 348.25p 351.11p 336.25p 341.00p 261096
16/04/2015 358.00p 358.00p 348.00p 348.00p 82566
15/04/2015 355.75p 363.25p 355.05p 358.50p 84865
14/04/2015 363.50p 364.55p 357.98p 358.75p 94229
13/04/2015 357.25p 365.00p 357.25p 359.50p 83841
10/04/2015 355.25p 361.75p 355.25p 359.00p 110835
09/04/2015 355.75p 359.00p 350.32p 359.00p 88852
08/04/2015 352.00p 354.46p 350.02p 354.12p 48680
07/04/2015 354.00p 354.75p 349.71p 353.38p 106781
02/04/2015 352.00p 353.06p 347.25p 350.00p 80552
01/04/2015 349.00p 352.00p 346.69p 352.00p 71276
31/03/2015 347.75p 352.00p 345.69p 352.00p 104160
30/03/2015 347.00p 349.13p 343.26p 348.25p 85352
27/03/2015 344.50p 346.11p 338.00p 343.62p 96518
26/03/2015 347.25p 349.95p 336.25p 337.00p 120849
25/03/2015 355.00p 355.00p 347.52p 351.75p 92305
24/03/2015 356.00p 356.50p 349.00p 349.00p 163345
23/03/2015 359.00p 364.19p 347.25p 350.00p 209933
20/03/2015 362.00p 367.00p 358.25p 358.75p 75050
19/03/2015 363.00p 365.90p 362.04p 363.00p 123237
18/03/2015 359.25p 363.00p 357.55p 360.50p 119710
17/03/2015 356.50p 361.56p 356.00p 356.00p 89066
16/03/2015 357.00p 360.00p 355.52p 356.00p 90308
13/03/2015 359.50p 361.00p 357.00p 357.00p 160319
12/03/2015 362.00p 364.00p 357.05p 358.87p 216020
11/03/2015 360.50p 360.93p 357.25p 358.63p 112896
10/03/2015 364.00p 365.37p 357.00p 361.00p 208699
09/03/2015 365.00p 366.87p 359.25p 362.00p 228009
06/03/2015 366.00p 368.25p 364.00p 365.00p 165738
05/03/2015 365.00p 366.50p 364.35p 365.25p 57957
04/03/2015 366.00p 368.49p 364.15p 366.75p 65451
03/03/2015 357.50p 366.75p 356.75p 366.75p 113848
02/03/2015 353.25p 361.50p 352.75p 358.00p 158178
27/02/2015 352.25p 358.39p 352.00p 354.00p 67131
26/02/2015 353.50p 357.00p 349.90p 351.38p 86747
25/02/2015 355.00p 359.00p 353.00p 353.00p 70784
24/02/2015 353.25p 358.75p 353.00p 354.00p 76601
23/02/2015 355.00p 358.76p 354.21p 357.00p 117099
20/02/2015 355.00p 358.26p 351.46p 355.50p 75227
19/02/2015 352.00p 356.97p 348.57p 355.50p 196108
18/02/2015 346.25p 351.00p 346.25p 348.00p 67208
17/02/2015 350.75p 351.00p 346.99p 351.00p 41578
16/02/2015 348.00p 350.00p 343.99p 349.13p 50843
13/02/2015 349.75p 349.75p 343.80p 349.25p 60519
12/02/2015 347.87p 347.87p 343.00p 345.37p 41447
11/02/2015 346.00p 347.87p 343.00p 346.00p 84653
10/02/2015 346.00p 349.75p 341.64p 346.00p 131195
09/02/2015 360.25p 362.35p 321.00p 346.00p 348296
06/02/2015 364.50p 364.50p 360.56p 363.12p 72312
05/02/2015 364.00p 364.50p 361.34p 364.00p 40988
04/02/2015 362.50p 364.61p 361.88p 361.88p 58970
03/02/2015 364.00p 365.75p 360.50p 363.88p 75168
02/02/2015 364.00p 364.50p 360.50p 362.00p 116477
30/01/2015 366.25p 369.27p 358.18p 360.50p 129142
29/01/2015 370.00p 370.50p 367.02p 370.00p 51773
28/01/2015 368.00p 371.30p 366.00p 370.13p 117037
27/01/2015 369.00p 369.92p 367.19p 368.00p 136756
26/01/2015 369.10p 371.24p 367.75p 368.25p 114337
23/01/2015 364.00p 371.14p 363.75p 371.00p 129148
22/01/2015 362.50p 363.50p 360.00p 362.00p 162701
21/01/2015 359.00p 363.06p 358.33p 361.50p 103897
20/01/2015 353.75p 358.85p 353.75p 357.00p 125116
19/01/2015 355.00p 355.35p 353.00p 353.75p 115845
16/01/2015 353.75p 354.00p 350.62p 351.75p 75408
15/01/2015 344.75p 353.70p 344.75p 353.13p 230487
14/01/2015 342.25p 344.70p 341.26p 341.50p 89699
13/01/2015 343.75p 345.89p 342.50p 343.25p 101608
12/01/2015 336.00p 344.59p 332.94p 341.75p 147210
09/01/2015 335.00p 338.04p 331.77p 333.00p 115011
08/01/2015 326.00p 334.99p 325.98p 334.00p 82302
07/01/2015 322.50p 326.00p 322.31p 324.50p 46273
06/01/2015 325.00p 326.00p 322.00p 322.00p 42170
05/01/2015 324.75p 328.58p 324.25p 325.87p 173698
02/01/2015 321.75p 323.75p 319.00p 323.25p 70302
31/12/2014 319.95p 321.00p 317.99p 320.13p 27122
30/12/2014 319.50p 320.96p 316.10p 318.00p 83657
29/12/2014 319.00p 321.50p 318.00p 318.00p 59662
24/12/2014 320.00p 320.90p 317.50p 317.50p 62436
23/12/2014 318.00p 319.71p 316.35p 316.50p 137962
22/12/2014 317.50p 319.75p 315.50p 315.50p 86062
19/12/2014 316.50p 318.70p 316.15p 316.50p 116159
18/12/2014 312.00p 316.00p 311.45p 313.50p 92921
17/12/2014 310.50p 311.75p 308.50p 309.00p 96642
16/12/2014 315.00p 316.00p 311.42p 311.50p 106477
15/12/2014 316.00p 316.90p 313.69p 315.50p 89599
12/12/2014 316.00p 317.50p 311.71p 316.00p 81941
11/12/2014 324.25p 324.25p 316.00p 316.00p 120591
10/12/2014 331.00p 331.50p 328.00p 330.00p 44951
09/12/2014 334.75p 334.75p 329.00p 330.00p 60066
08/12/2014 334.25p 336.00p 333.38p 335.00p 113242
05/12/2014 333.00p 334.98p 332.70p 334.00p 99631
04/12/2014 330.50p 332.99p 329.50p 332.00p 87664
03/12/2014 330.00p 330.87p 326.55p 330.00p 61549
02/12/2014 330.00p 330.75p 326.85p 330.00p 66429
01/12/2014 327.25p 329.73p 327.00p 329.25p 69119
28/11/2014 327.50p 330.63p 327.50p 330.00p 96621
27/11/2014 326.50p 327.71p 324.94p 327.00p 78631
26/11/2014 326.50p 328.00p 326.30p 327.00p 73817
25/11/2014 326.50p 326.75p 325.00p 326.50p 62770
24/11/2014 327.75p 328.00p 325.75p 327.00p 132473
21/11/2014 318.00p 327.00p 316.50p 327.00p 150065
20/11/2014 316.50p 318.69p 316.25p 318.00p 74104
19/11/2014 316.25p 316.98p 315.07p 316.25p 118048
18/11/2014 316.50p 317.98p 313.75p 316.50p 100586
17/11/2014 315.00p 317.74p 314.70p 316.25p 145298
14/11/2014 304.75p 316.99p 304.63p 316.25p 191884
13/11/2014 307.50p 307.50p 302.00p 302.00p 79689
12/11/2014 306.00p 308.00p 305.12p 306.00p 42038
11/11/2014 305.00p 307.29p 303.81p 306.50p 73245
10/11/2014 304.00p 305.12p 303.50p 304.50p 78703
07/11/2014 305.75p 305.75p 302.37p 304.00p 48017
06/11/2014 302.50p 304.60p 301.00p 302.00p 46661
05/11/2014 304.50p 304.95p 302.13p 304.00p 51106
04/11/2014 301.00p 305.00p 301.00p 301.00p 27778
03/11/2014 304.50p 306.59p 301.68p 305.00p 93849
31/10/2014 295.50p 306.50p 295.50p 305.00p 306427
30/10/2014 294.00p 295.00p 292.60p 295.00p 95551
29/10/2014 289.75p 295.22p 286.90p 294.00p 93292
28/10/2014 280.00p 288.00p 280.00p 288.00p 78819
27/10/2014 279.25p 283.25p 278.50p 281.12p 28804
24/10/2014 279.25p 283.25p 278.50p 278.50p 15649
23/10/2014 283.25p 283.50p 279.00p 283.00p 31458
22/10/2014 281.75p 283.75p 280.92p 282.00p 33181
21/10/2014 279.00p 281.25p 278.77p 281.00p 45653
20/10/2014 280.00p 280.00p 279.14p 279.38p 37737
17/10/2014 277.00p 280.00p 275.79p 280.00p 38743
16/10/2014 280.00p 280.00p 272.00p 274.00p 70242
15/10/2014 281.50p 281.98p 275.00p 275.00p 38239
14/10/2014 279.00p 281.50p 278.25p 279.00p 17443
13/10/2014 278.75p 282.66p 278.00p 278.00p 74715
10/10/2014 285.00p 286.00p 281.61p 283.50p 85746
09/10/2014 288.25p 288.25p 286.69p 287.00p 21190
08/10/2014 288.50p 289.00p 286.88p 287.37p 8548
07/10/2014 291.75p 291.98p 286.31p 290.00p 56916
06/10/2014 287.50p 292.00p 287.48p 292.00p 76076
03/10/2014 283.50p 288.27p 282.12p 286.00p 47239
02/10/2014 281.75p 286.75p 280.75p 284.00p 66847
01/10/2014 281.25p 284.75p 281.25p 281.50p 32310
30/09/2014 284.75p 285.00p 281.81p 285.00p 23234
29/09/2014 284.73p 284.84p 281.42p 282.63p 55988
26/09/2014 283.00p 284.73p 280.75p 280.75p 22407
25/09/2014 283.00p 284.50p 281.19p 283.00p 45293
24/09/2014 284.75p 284.75p 280.50p 283.50p 14987
23/09/2014 284.88p 286.00p 281.00p 282.50p 49315
22/09/2014 284.50p 286.00p 281.56p 286.00p 76679
19/09/2014 286.00p 286.00p 282.39p 286.00p 80400
18/09/2014 283.00p 285.22p 281.50p 283.00p 201030
17/09/2014 284.75p 284.75p 279.00p 279.00p 49740
16/09/2014 284.00p 286.00p 280.77p 283.50p 34090
15/09/2014 286.00p 288.25p 281.73p 286.00p 73717
12/09/2014 284.25p 288.25p 284.25p 288.25p 18322
11/09/2014 288.25p 288.25p 285.01p 288.25p 21202
10/09/2014 284.00p 288.25p 282.55p 288.25p 48419
09/09/2014 287.00p 288.04p 284.75p 285.75p 188914
08/09/2014 284.00p 288.00p 283.58p 286.25p 70544
05/09/2014 284.00p 284.00p 280.75p 281.75p 50172
04/09/2014 284.00p 284.00p 281.24p 283.75p 41628
03/09/2014 280.00p 283.75p 277.75p 282.25p 60103
02/09/2014 277.00p 277.00p 273.25p 275.00p 37184
01/09/2014 275.00p 275.00p 271.25p 273.50p 46361
29/08/2014 270.00p 274.95p 270.00p 272.50p 18310
28/08/2014 271.75p 274.00p 269.25p 272.00p 53863
27/08/2014 271.25p 271.90p 270.10p 271.00p 48707
26/08/2014 268.75p 270.00p 266.95p 270.00p 91106
22/08/2014 268.75p 269.36p 264.39p 269.00p 46576
21/08/2014 265.00p 268.50p 265.00p 267.88p 9530
20/08/2014 262.00p 266.75p 262.00p 266.75p 22660
19/08/2014 264.25p 264.50p 261.00p 264.00p 15375
18/08/2014 262.75p 262.75p 258.50p 262.63p 10263
15/08/2014 260.25p 262.63p 258.00p 258.00p 17524
14/08/2014 262.06p 262.25p 259.72p 260.63p 29935

*Close Price adjusted for both dividends and splits