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
01/07/2016 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
11/03/2016 301.00p 302.00p 297.50p 302.00p 24189
10/03/2016 294.00p 302.15p 292.30p 296.00p 55543
09/03/2016 297.00p 304.00p 295.84p 304.00p 58420
08/03/2016 299.50p 301.00p 292.00p 300.50p 23288
07/03/2016 301.00p 304.50p 293.23p 302.50p 47095
04/03/2016 300.00p 302.39p 295.11p 299.00p 50661
03/03/2016 300.00p 300.00p 295.11p 300.00p 40981
02/03/2016 296.00p 299.50p 295.40p 297.50p 71708
01/03/2016 293.25p 295.37p 291.65p 293.50p 34689
29/02/2016 286.50p 290.46p 283.15p 286.75p 20453
26/02/2016 288.00p 291.28p 281.70p 286.37p 20883
25/02/2016 282.50p 292.00p 280.44p 282.50p 15793
24/02/2016 290.00p 292.50p 280.10p 283.50p 28907
23/02/2016 287.25p 290.63p 284.00p 287.00p 16511
22/02/2016 291.50p 293.35p 286.90p 290.25p 41624
19/02/2016 284.50p 290.40p 283.00p 288.25p 20939
18/02/2016 286.25p 288.00p 283.00p 283.00p 7827
17/02/2016 286.50p 286.50p 282.00p 282.50p 22643
16/02/2016 285.00p 287.65p 280.00p 285.50p 13382
15/02/2016 283.00p 286.98p 279.21p 283.00p 27336
12/02/2016 280.00p 286.00p 276.00p 276.00p 24644
11/02/2016 285.50p 292.20p 280.00p 282.38p 64655
10/02/2016 290.00p 293.98p 289.59p 291.00p 18441
09/02/2016 290.00p 297.20p 290.00p 290.00p 53810
08/02/2016 295.00p 302.40p 293.25p 296.37p 41742
05/02/2016 293.25p 302.20p 293.25p 297.50p 22792
04/02/2016 293.37p 300.40p 293.37p 296.25p 4680
03/02/2016 292.00p 296.50p 290.00p 290.00p 19085
02/02/2016 300.00p 304.90p 293.81p 296.13p 23348
01/02/2016 302.00p 306.30p 295.00p 295.00p 23830
29/01/2016 304.00p 304.00p 298.00p 302.00p 17396
28/01/2016 301.75p 301.75p 294.08p 297.87p 16795
27/01/2016 294.00p 301.67p 292.92p 294.00p 18533
26/01/2016 297.00p 301.20p 291.00p 293.25p 84537
25/01/2016 300.00p 305.23p 298.00p 299.87p 40723
22/01/2016 297.50p 300.00p 294.00p 299.87p 50889
21/01/2016 290.00p 291.50p 287.00p 291.00p 61881
20/01/2016 290.00p 295.25p 281.00p 290.00p 112529
19/01/2016 294.00p 302.40p 293.75p 294.25p 23160
18/01/2016 302.25p 302.50p 292.00p 294.75p 56730
15/01/2016 304.00p 310.20p 294.01p 298.50p 37077
14/01/2016 305.75p 309.95p 305.00p 305.75p 43215
13/01/2016 312.75p 315.11p 308.25p 312.75p 14351
12/01/2016 312.00p 315.11p 311.00p 312.25p 25147
11/01/2016 311.00p 314.00p 308.91p 311.00p 17153
08/01/2016 310.72p 314.74p 304.80p 310.63p 10963
07/01/2016 311.00p 311.00p 303.38p 311.00p 25168
06/01/2016 311.00p 320.00p 311.00p 311.00p 12419
05/01/2016 323.00p 323.00p 311.00p 320.00p 41205
04/01/2016 316.00p 323.00p 313.00p 317.00p 37764
31/12/2015 324.00p 324.00p 320.00p 323.00p 24898
30/12/2015 320.00p 323.39p 320.00p 320.00p 30413
29/12/2015 317.75p 324.00p 316.00p 321.25p 72222
24/12/2015 317.00p 317.00p 313.00p 314.50p 7900
23/12/2015 313.00p 314.00p 308.17p 312.00p 13359
22/12/2015 309.50p 311.00p 301.52p 311.00p 29373
21/12/2015 308.00p 312.04p 300.00p 308.38p 46128
18/12/2015 308.75p 308.95p 300.00p 308.75p 11521
17/12/2015 300.00p 309.75p 300.00p 300.00p 18024
16/12/2015 300.00p 308.11p 298.50p 298.75p 27404
15/12/2015 298.00p 303.19p 298.00p 300.75p 21584
14/12/2015 296.50p 303.44p 296.50p 297.25p 39558
11/12/2015 304.75p 304.75p 294.00p 295.62p 52925
10/12/2015 302.50p 306.00p 300.10p 302.50p 50160
09/12/2015 300.75p 305.25p 300.10p 300.75p 17004
08/12/2015 306.00p 306.00p 300.00p 300.25p 23038
07/12/2015 307.00p 308.44p 301.10p 301.50p 43758
04/12/2015 303.00p 310.55p 300.25p 300.25p 67082
03/12/2015 311.00p 315.00p 305.00p 305.00p 50024
02/12/2015 314.00p 316.67p 311.00p 312.00p 39918
01/12/2015 312.75p 315.93p 311.02p 312.50p 48202
30/11/2015 314.00p 315.08p 311.00p 311.00p 79848
27/11/2015 312.20p 312.70p 311.50p 312.00p 34067
26/11/2015 313.25p 314.50p 311.10p 312.75p 26485
25/11/2015 314.00p 315.00p 308.82p 311.00p 37053
24/11/2015 311.00p 311.50p 309.02p 311.00p 29428
23/11/2015 309.00p 312.25p 309.00p 309.00p 38858
20/11/2015 309.50p 313.00p 309.00p 311.37p 33602
19/11/2015 309.00p 311.94p 308.50p 309.00p 74711
18/11/2015 308.50p 312.00p 305.00p 305.50p 68772
17/11/2015 310.00p 312.49p 307.37p 310.00p 66890
16/11/2015 309.00p 311.20p 306.00p 308.00p 73142
13/11/2015 309.11p 311.40p 306.05p 308.50p 63863
12/11/2015 305.75p 312.66p 305.75p 306.00p 71020
11/11/2015 312.00p 312.99p 306.00p 311.50p 64184
10/11/2015 312.50p 313.85p 306.09p 312.00p 49356
09/11/2015 316.00p 317.69p 307.03p 313.00p 131358
06/11/2015 311.75p 318.00p 311.75p 313.88p 27861
05/11/2015 314.00p 317.90p 311.75p 312.00p 36994
04/11/2015 318.00p 318.00p 314.83p 316.00p 24823
03/11/2015 317.00p 319.20p 314.00p 316.62p 41273
02/11/2015 316.50p 319.80p 314.56p 315.88p 32604
30/10/2015 317.00p 321.71p 315.71p 317.00p 53852
29/10/2015 320.00p 326.40p 316.80p 317.00p 71225
28/10/2015 323.00p 326.99p 320.98p 322.00p 19246
27/10/2015 327.00p 329.50p 322.50p 323.50p 24474
26/10/2015 332.50p 332.50p 324.62p 328.50p 38849
23/10/2015 325.00p 329.99p 325.00p 327.00p 41100
22/10/2015 321.75p 323.75p 317.00p 323.25p 31386
21/10/2015 313.50p 323.00p 313.50p 316.62p 26096
20/10/2015 316.25p 323.00p 316.25p 319.00p 12917
19/10/2015 323.75p 324.00p 313.10p 322.75p 27076
16/10/2015 312.50p 323.00p 312.50p 312.50p 5230
15/10/2015 316.00p 321.37p 316.00p 319.00p 15595
14/10/2015 313.50p 318.50p 313.50p 313.50p 13541
13/10/2015 320.00p 322.00p 314.99p 316.50p 16075
12/10/2015 319.00p 322.74p 314.25p 315.50p 53313
09/10/2015 318.75p 323.00p 318.75p 318.75p 7012
08/10/2015 319.00p 323.00p 313.50p 318.75p 9649
07/10/2015 323.75p 324.00p 319.00p 320.50p 30176
06/10/2015 313.50p 317.89p 313.00p 315.63p 19025
05/10/2015 311.00p 319.90p 310.00p 311.00p 18191
02/10/2015 309.00p 313.49p 306.03p 309.25p 8535
01/10/2015 308.75p 312.81p 306.00p 307.63p 23194
30/09/2015 304.00p 309.50p 299.25p 306.00p 35230
29/09/2015 302.00p 302.75p 297.66p 302.00p 15462
28/09/2015 304.00p 306.73p 300.25p 302.50p 8413
25/09/2015 307.75p 308.71p 302.12p 306.25p 9687
24/09/2015 303.00p 307.30p 301.75p 301.75p 7904
23/09/2015 306.50p 307.40p 301.89p 303.75p 17605
22/09/2015 307.50p 309.00p 301.50p 301.50p 21691
21/09/2015 309.75p 309.75p 305.50p 309.75p 10502
18/09/2015 307.50p 309.75p 303.66p 305.50p 26843
17/09/2015 304.25p 306.50p 299.50p 306.00p 26671

*Close Price adjusted for both dividends and splits