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
13/08/2014 261.25p 262.75p 258.25p 261.88p 19314
12/08/2014 260.75p 261.00p 257.60p 260.37p 35067
11/08/2014 258.00p 260.44p 257.60p 258.50p 25480
08/08/2014 259.40p 263.00p 257.50p 259.12p 20528
07/08/2014 262.25p 263.00p 258.50p 263.00p 32420
06/08/2014 261.50p 262.74p 258.91p 259.25p 31565
05/08/2014 261.75p 264.66p 261.63p 262.25p 46486
04/08/2014 262.00p 264.56p 261.50p 263.50p 32425
01/08/2014 262.50p 265.00p 261.25p 262.00p 56278
31/07/2014 263.50p 267.00p 263.50p 263.50p 34467
30/07/2014 263.75p 266.75p 263.75p 265.50p 30514
29/07/2014 266.75p 267.00p 264.02p 266.00p 37169
28/07/2014 266.00p 266.82p 263.95p 266.50p 103809
25/07/2014 265.25p 266.25p 263.72p 264.88p 50726
24/07/2014 264.75p 265.50p 262.04p 265.50p 80232
23/07/2014 262.75p 264.86p 261.00p 264.00p 63768
22/07/2014 257.50p 263.00p 257.48p 261.50p 68255
21/07/2014 255.75p 265.00p 250.22p 257.50p 100217
18/07/2014 250.50p 251.75p 249.50p 251.00p 36910
17/07/2014 252.69p 252.75p 250.57p 251.75p 197339
16/07/2014 252.69p 252.81p 250.38p 252.00p 15954
15/07/2014 253.56p 253.56p 251.05p 251.87p 15846
14/07/2014 254.98p 254.98p 251.75p 252.13p 50320
11/07/2014 252.25p 255.25p 251.75p 251.75p 30709
10/07/2014 255.25p 259.25p 252.25p 256.00p 41551
09/07/2014 257.25p 260.00p 257.25p 260.00p 23268
08/07/2014 260.50p 262.97p 257.13p 260.00p 104198
07/07/2014 255.00p 260.50p 253.75p 260.50p 59069
04/07/2014 257.72p 257.72p 254.12p 255.50p 8689
03/07/2014 257.63p 258.00p 254.44p 256.38p 15074
02/07/2014 252.00p 256.00p 249.25p 254.00p 32792
01/07/2014 249.27p 251.50p 248.08p 250.25p 37735
30/06/2014 246.75p 249.00p 245.13p 248.38p 120303
27/06/2014 243.66p 246.62p 243.66p 245.13p 2489
26/06/2014 246.00p 247.07p 244.00p 244.88p 21985
25/06/2014 246.00p 247.00p 243.80p 247.00p 14562
24/06/2014 246.50p 247.00p 244.25p 246.75p 22157
23/06/2014 246.00p 246.00p 243.69p 244.25p 19385
20/06/2014 247.75p 248.00p 244.25p 246.00p 50695
19/06/2014 247.75p 248.00p 244.50p 248.00p 15991
18/06/2014 248.00p 248.00p 244.00p 246.25p 56344
17/06/2014 246.00p 248.00p 245.25p 248.00p 37841
16/06/2014 248.00p 248.00p 245.00p 248.00p 35863
13/06/2014 251.75p 254.25p 244.25p 245.50p 57637
12/06/2014 253.75p 254.00p 252.75p 253.25p 86727
11/06/2014 256.00p 258.50p 252.13p 252.75p 82323
10/06/2014 257.50p 258.50p 255.75p 258.50p 64706
09/06/2014 253.75p 261.00p 251.00p 255.75p 160853
06/06/2014 248.00p 251.75p 245.50p 251.00p 49160
05/06/2014 247.00p 247.75p 244.56p 245.50p 20252
04/06/2014 246.00p 247.45p 245.00p 246.13p 55782
03/06/2014 244.50p 246.49p 242.93p 245.75p 36053
02/06/2014 243.00p 244.00p 242.25p 243.37p 49014
30/05/2014 242.00p 242.66p 240.10p 242.00p 63508
29/05/2014 242.75p 242.75p 241.25p 242.00p 26400
28/05/2014 242.04p 242.16p 240.59p 241.75p 13558
27/05/2014 245.00p 246.47p 240.50p 241.13p 91033
23/05/2014 244.83p 245.32p 242.50p 244.50p 38807
22/05/2014 242.00p 245.50p 241.13p 243.00p 77471
21/05/2014 243.00p 243.87p 240.77p 241.13p 57433
20/05/2014 242.00p 243.25p 240.75p 242.13p 54312
19/05/2014 240.00p 243.00p 238.00p 242.00p 108938
16/05/2014 243.50p 244.44p 234.25p 239.50p 210680
15/05/2014 235.50p 236.75p 233.85p 234.25p 51601
14/05/2014 235.17p 235.50p 232.75p 234.75p 36039
13/05/2014 234.00p 235.25p 232.63p 234.50p 55437
12/05/2014 227.00p 234.00p 226.13p 232.63p 203839
09/05/2014 222.25p 226.13p 220.50p 226.13p 38429
08/05/2014 221.00p 226.00p 219.52p 221.13p 34812
07/05/2014 220.00p 222.20p 219.00p 220.13p 13596
06/05/2014 220.00p 222.38p 220.00p 221.75p 16578
02/05/2014 223.00p 224.47p 220.50p 221.75p 22368
01/05/2014 220.00p 221.75p 220.00p 221.75p 1918
30/04/2014 220.00p 222.62p 220.00p 220.00p 12659
29/04/2014 220.25p 222.75p 220.11p 222.62p 26470
28/04/2014 220.00p 222.00p 220.00p 222.00p 12624
25/04/2014 221.00p 223.52p 221.00p 221.00p 14289
24/04/2014 223.00p 225.50p 222.87p 222.87p 20791
23/04/2014 225.50p 225.50p 221.05p 225.50p 27523
22/04/2014 224.74p 224.90p 223.00p 223.38p 15190
17/04/2014 223.52p 223.78p 221.66p 223.75p 14619
16/04/2014 220.25p 223.76p 220.00p 220.00p 6908
15/04/2014 222.00p 224.00p 220.10p 221.00p 43064
14/04/2014 222.75p 223.75p 222.00p 222.00p 5392
11/04/2014 223.25p 226.42p 222.50p 222.50p 80194
10/04/2014 224.50p 227.26p 224.00p 224.00p 31736
09/04/2014 224.50p 227.26p 224.00p 224.25p 15448
08/04/2014 224.25p 226.13p 224.00p 224.00p 14073
07/04/2014 225.00p 226.38p 224.25p 224.62p 53834
04/04/2014 227.50p 228.25p 225.00p 226.38p 62113
03/04/2014 224.75p 228.75p 224.50p 225.00p 25069
02/04/2014 227.50p 228.75p 225.03p 227.25p 20727
01/04/2014 225.25p 228.57p 224.57p 225.00p 43129
31/03/2014 225.00p 230.22p 222.94p 225.00p 89019
28/03/2014 217.00p 224.00p 216.00p 224.00p 52999
27/03/2014 218.75p 219.00p 215.15p 219.00p 11505
26/03/2014 218.00p 218.75p 215.00p 218.50p 43338
25/03/2014 217.00p 218.50p 213.15p 217.50p 32187
24/03/2014 214.00p 217.00p 209.00p 217.00p 201372
21/03/2014 209.00p 213.86p 209.00p 209.00p 32705
20/03/2014 214.00p 214.00p 209.96p 214.00p 966
19/03/2014 213.68p 213.68p 210.00p 211.50p 23633
18/03/2014 211.75p 213.80p 208.15p 212.50p 31662
17/03/2014 210.00p 212.00p 207.50p 212.00p 187819
14/03/2014 209.00p 209.54p 207.25p 209.12p 26591
13/03/2014 208.75p 211.55p 207.87p 207.87p 34510
12/03/2014 210.77p 210.82p 207.95p 210.37p 24458
11/03/2014 210.00p 212.00p 210.00p 210.00p 29178
10/03/2014 210.00p 211.75p 208.20p 210.00p 43918
07/03/2014 209.00p 212.00p 205.50p 209.25p 40127
06/03/2014 204.50p 208.96p 202.99p 205.50p 28221
05/03/2014 204.50p 204.50p 203.75p 203.87p 6823
04/03/2014 203.50p 204.50p 199.75p 204.50p 29020
03/03/2014 199.25p 201.75p 198.44p 199.75p 24765
28/02/2014 202.25p 202.90p 198.75p 201.75p 19133
27/02/2014 198.75p 202.04p 198.50p 198.75p 26073
26/02/2014 201.00p 202.25p 198.99p 199.87p 18452
25/02/2014 201.00p 201.00p 197.89p 201.00p 10840
24/02/2014 199.00p 201.00p 197.00p 201.00p 36287
21/02/2014 199.00p 199.00p 195.66p 199.00p 21606
20/02/2014 199.00p 199.00p 195.22p 199.00p 21863
19/02/2014 197.50p 198.67p 196.25p 197.50p 18496
18/02/2014 196.25p 197.99p 194.75p 197.50p 22618
17/02/2014 194.75p 198.25p 194.25p 194.75p 54707
14/02/2014 196.25p 196.75p 194.28p 196.50p 32067
13/02/2014 195.75p 199.00p 194.03p 195.50p 16342
12/02/2014 198.50p 200.25p 196.23p 198.13p 19985
11/02/2014 196.25p 200.50p 196.25p 198.13p 12184
10/02/2014 200.50p 200.50p 196.29p 200.50p 34556
07/02/2014 200.75p 200.75p 196.92p 200.00p 37671
06/02/2014 200.75p 200.75p 196.48p 200.38p 25717
05/02/2014 199.10p 200.00p 196.29p 198.87p 1555601
04/02/2014 199.00p 200.75p 195.75p 199.63p 51817
03/02/2014 200.00p 200.75p 194.56p 200.75p 73325
31/01/2014 200.75p 201.00p 196.00p 201.00p 17594
30/01/2014 200.00p 200.25p 196.18p 198.75p 30880
29/01/2014 202.00p 204.00p 196.08p 200.00p 95704
28/01/2014 201.50p 202.38p 199.00p 200.50p 30529
27/01/2014 200.75p 202.56p 199.00p 199.00p 42503
24/01/2014 203.25p 208.31p 202.30p 203.87p 18432
23/01/2014 212.00p 212.00p 206.00p 206.00p 26599
22/01/2014 208.50p 211.91p 207.38p 207.63p 62581
21/01/2014 210.00p 211.87p 207.50p 207.50p 75158
20/01/2014 209.75p 211.96p 207.50p 207.50p 32684
17/01/2014 208.00p 213.00p 207.50p 207.50p 26752
16/01/2014 212.00p 213.04p 210.50p 210.50p 66431
15/01/2014 210.00p 212.00p 207.50p 212.00p 34752
14/01/2014 207.50p 210.88p 207.50p 207.50p 25240
13/01/2014 209.00p 212.00p 209.00p 210.88p 61164
10/01/2014 206.00p 209.00p 205.25p 209.00p 71423
09/01/2014 203.00p 206.15p 202.25p 204.00p 27564
08/01/2014 205.50p 207.15p 204.75p 205.50p 29207
07/01/2014 208.00p 208.00p 204.25p 205.12p 27840
06/01/2014 206.00p 209.00p 201.54p 205.00p 79857
03/01/2014 204.75p 205.10p 201.50p 204.50p 55820
02/01/2014 203.50p 207.75p 203.00p 203.00p 125927
31/12/2013 207.00p 208.00p 207.00p 207.00p 5006
30/12/2013 206.00p 208.00p 204.08p 205.75p 113442
27/12/2013 206.75p 206.75p 204.50p 206.75p 34618
24/12/2013 205.29p 206.17p 204.10p 205.38p 38188
23/12/2013 205.50p 206.07p 203.50p 203.50p 48833
20/12/2013 204.50p 206.00p 201.62p 205.75p 29607
19/12/2013 200.50p 203.69p 200.50p 202.00p 21795
18/12/2013 200.50p 202.25p 200.00p 202.25p 226170
17/12/2013 203.25p 204.00p 200.00p 200.00p 18576
16/12/2013 200.00p 203.94p 199.09p 200.00p 58803
13/12/2013 202.25p 204.08p 200.00p 200.00p 28979
12/12/2013 204.00p 204.25p 200.25p 201.25p 95048
11/12/2013 205.25p 208.00p 204.00p 204.00p 63585
10/12/2013 206.00p 208.00p 205.00p 208.00p 33511
09/12/2013 204.90p 207.12p 203.50p 207.12p 42529
06/12/2013 201.75p 204.00p 201.50p 203.50p 230421
05/12/2013 204.50p 204.50p 201.50p 202.00p 85964
04/12/2013 202.50p 202.62p 200.00p 202.62p 214581
03/12/2013 200.27p 203.75p 200.27p 201.75p 3008
02/12/2013 204.50p 204.50p 200.25p 202.38p 12748
29/11/2013 201.00p 203.25p 200.00p 202.25p 36482
28/11/2013 202.25p 204.59p 201.00p 201.00p 21798
27/11/2013 202.25p 204.77p 202.00p 202.00p 19718
26/11/2013 203.00p 205.16p 202.00p 202.00p 22594
25/11/2013 203.31p 204.00p 198.25p 203.25p 27388
22/11/2013 200.25p 203.00p 198.25p 198.25p 32195
21/11/2013 204.25p 204.43p 200.00p 200.00p 11046
20/11/2013 208.00p 208.21p 204.00p 204.00p 47365
19/11/2013 207.25p 212.00p 207.25p 208.00p 35580
18/11/2013 211.00p 212.00p 205.15p 212.00p 17086
15/11/2013 206.10p 206.87p 203.48p 206.87p 33103
14/11/2013 206.00p 207.76p 201.00p 204.75p 14023
13/11/2013 204.00p 207.73p 201.00p 201.00p 38101
12/11/2013 205.25p 206.40p 204.00p 204.00p 25200
11/11/2013 206.25p 208.25p 205.00p 205.00p 81187
08/11/2013 208.50p 212.28p 206.41p 207.38p 41834
07/11/2013 212.25p 216.25p 210.00p 210.00p 32006
06/11/2013 212.75p 213.75p 210.75p 210.75p 39865
05/11/2013 213.25p 216.13p 212.50p 212.50p 58778
04/11/2013 213.25p 215.25p 211.85p 213.50p 46275
01/11/2013 216.25p 216.67p 214.00p 215.12p 18067
31/10/2013 214.75p 216.44p 214.18p 215.00p 78719
30/10/2013 214.50p 216.23p 212.75p 212.75p 48775
29/10/2013 212.25p 215.75p 212.00p 214.50p 42740

*Close Price adjusted for both dividends and splits