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
16/09/2015 302.00p 305.93p 300.94p 302.50p 10811
15/09/2015 303.50p 305.91p 298.02p 303.13p 30982
14/09/2015 306.00p 306.39p 299.36p 305.75p 15989
11/09/2015 304.00p 306.21p 304.00p 304.12p 16329
10/09/2015 301.25p 306.22p 299.09p 301.00p 16398
09/09/2015 305.25p 311.71p 303.13p 308.38p 26055
08/09/2015 296.00p 306.28p 296.00p 300.25p 24062
07/09/2015 298.00p 306.60p 298.00p 298.00p 23813
04/09/2015 309.75p 309.81p 297.50p 297.50p 31349
03/09/2015 314.00p 314.00p 305.28p 309.75p 32944
02/09/2015 305.00p 313.91p 305.00p 309.50p 29357
01/09/2015 308.00p 312.00p 305.00p 305.00p 41799
28/08/2015 312.75p 313.81p 309.46p 311.63p 76217
27/08/2015 288.00p 305.33p 288.00p 304.00p 102334
26/08/2015 282.50p 286.23p 280.72p 285.37p 66089
25/08/2015 267.00p 293.45p 266.66p 289.37p 154665
24/08/2015 295.00p 295.00p 263.00p 265.00p 240051
21/08/2015 322.00p 323.00p 299.25p 302.75p 138023
20/08/2015 328.00p 328.00p 322.00p 324.50p 34029
19/08/2015 332.00p 333.50p 327.16p 330.75p 69099
18/08/2015 333.00p 334.66p 328.00p 328.25p 32704
17/08/2015 333.50p 335.99p 332.80p 334.50p 39419
14/08/2015 336.00p 336.00p 333.50p 333.50p 27072
13/08/2015 334.50p 335.99p 333.50p 334.75p 18432
12/08/2015 334.75p 339.37p 334.50p 335.00p 31228
11/08/2015 340.00p 344.25p 337.00p 339.50p 24311
10/08/2015 340.00p 344.95p 340.00p 343.75p 11644
07/08/2015 341.00p 345.05p 341.00p 343.25p 19761
06/08/2015 341.00p 344.95p 341.00p 341.00p 16458
05/08/2015 344.00p 344.00p 340.00p 340.00p 26942
04/08/2015 338.00p 344.46p 338.00p 342.25p 46089
03/08/2015 336.75p 340.00p 334.75p 339.88p 42808
31/07/2015 334.00p 336.25p 333.03p 335.75p 27610
30/07/2015 333.75p 336.74p 331.50p 333.63p 41264
29/07/2015 331.00p 333.50p 329.08p 332.38p 24696
28/07/2015 330.50p 335.92p 328.61p 329.00p 31620
27/07/2015 334.00p 338.63p 334.00p 334.00p 31425
24/07/2015 342.00p 344.72p 336.50p 338.63p 22549
23/07/2015 343.00p 345.22p 340.04p 340.50p 31478
22/07/2015 344.00p 346.25p 340.00p 340.00p 59084
21/07/2015 345.00p 346.44p 341.91p 343.62p 32885
20/07/2015 342.00p 350.00p 336.50p 342.13p 115039
17/07/2015 329.00p 338.00p 329.00p 337.00p 49639
16/07/2015 328.00p 334.25p 328.00p 332.00p 48653
15/07/2015 328.75p 329.00p 326.00p 326.00p 27334
14/07/2015 327.00p 329.00p 325.25p 328.00p 7936
13/07/2015 326.75p 328.00p 324.56p 325.00p 18490
10/07/2015 322.25p 326.40p 322.25p 323.50p 36513
09/07/2015 326.00p 326.47p 323.56p 324.75p 21527
08/07/2015 323.75p 326.50p 320.62p 325.00p 48268
07/07/2015 322.00p 325.00p 319.00p 323.00p 52776
06/07/2015 317.00p 323.97p 313.35p 321.25p 43886
03/07/2015 318.00p 319.75p 316.42p 319.75p 41413
02/07/2015 317.50p 319.00p 313.70p 318.88p 26589
01/07/2015 311.00p 317.50p 310.24p 315.25p 48220
30/06/2015 310.25p 316.00p 305.75p 306.00p 57418
29/06/2015 309.50p 313.00p 286.50p 311.00p 89533
26/06/2015 318.75p 318.75p 314.00p 318.75p 17648
25/06/2015 316.00p 318.95p 314.63p 315.37p 28517
24/06/2015 315.50p 319.50p 312.53p 319.50p 41133
23/06/2015 316.00p 317.51p 311.00p 316.00p 48435
22/06/2015 302.75p 319.00p 302.75p 315.50p 109223
19/06/2015 302.00p 306.50p 298.92p 306.50p 41504
18/06/2015 299.50p 301.33p 297.62p 301.00p 29214
17/06/2015 302.00p 302.00p 298.89p 301.75p 48866
16/06/2015 302.00p 302.00p 297.01p 297.50p 40044
15/06/2015 306.75p 310.35p 297.06p 300.00p 146662
12/06/2015 308.75p 312.20p 308.50p 308.50p 33178
11/06/2015 314.75p 318.00p 308.75p 308.75p 54578
10/06/2015 314.75p 317.53p 314.46p 314.75p 29547
09/06/2015 316.75p 317.80p 314.50p 314.50p 24143
08/06/2015 317.50p 320.00p 315.34p 317.37p 36875
05/06/2015 316.00p 321.45p 316.00p 317.50p 80552
04/06/2015 318.00p 320.00p 316.00p 316.50p 18548
03/06/2015 323.75p 324.00p 318.60p 321.00p 102456
02/06/2015 326.00p 326.58p 323.00p 323.25p 55613
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

*Close Price adjusted for both dividends and splits