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
28/10/2013 209.39p 212.81p 209.39p 212.12p 3807
25/10/2013 209.25p 213.75p 209.25p 213.75p 20623
24/10/2013 212.00p 212.00p 209.50p 211.37p 20949
23/10/2013 212.25p 215.44p 206.75p 206.75p 35015
22/10/2013 212.25p 216.44p 212.25p 213.00p 11446
21/10/2013 213.00p 215.50p 212.50p 214.00p 8901
18/10/2013 211.55p 216.00p 211.00p 214.25p 13882
17/10/2013 212.25p 216.50p 211.00p 211.00p 27139
16/10/2013 212.50p 215.37p 212.50p 214.37p 11117
15/10/2013 216.50p 216.50p 211.75p 213.63p 27466
14/10/2013 216.75p 216.75p 212.00p 212.00p 24354
11/10/2013 214.00p 216.00p 211.50p 214.88p 7227
10/10/2013 210.50p 215.25p 208.12p 215.25p 64278
09/10/2013 206.00p 207.50p 202.50p 206.00p 17023
08/10/2013 204.00p 204.00p 202.00p 202.50p 291985
07/10/2013 204.00p 204.00p 199.25p 203.00p 60908
04/10/2013 201.75p 206.50p 201.00p 204.50p 196529
03/10/2013 196.25p 204.00p 196.25p 201.00p 56718
02/10/2013 196.00p 199.00p 195.50p 197.50p 50421
01/10/2013 197.00p 200.00p 196.00p 196.00p 4680
30/09/2013 196.75p 200.56p 195.00p 195.00p 14053
27/09/2013 200.25p 204.45p 199.00p 199.00p 39957
26/09/2013 204.75p 205.00p 200.00p 203.25p 38752
25/09/2013 202.00p 205.00p 198.25p 205.00p 57936
24/09/2013 206.50p 206.50p 200.50p 206.50p 28603
23/09/2013 206.00p 206.00p 200.50p 200.50p 20866
20/09/2013 205.00p 207.00p 203.49p 207.00p 35224
19/09/2013 207.00p 214.00p 206.63p 208.63p 50688
18/09/2013 209.75p 209.75p 201.00p 201.00p 58743
17/09/2013 208.75p 208.75p 203.00p 203.63p 17831
16/09/2013 208.75p 208.75p 202.50p 207.00p 19232
13/09/2013 205.00p 205.00p 201.00p 201.00p 42191
12/09/2013 201.25p 204.80p 201.25p 201.25p 32073
11/09/2013 201.25p 205.00p 201.20p 203.00p 52657
10/09/2013 196.00p 205.00p 191.75p 205.00p 69812
09/09/2013 196.00p 196.93p 191.75p 191.75p 33103
06/09/2013 191.00p 194.00p 190.25p 191.75p 839924
05/09/2013 187.00p 190.99p 185.25p 188.50p 33426
04/09/2013 184.00p 186.00p 182.50p 186.00p 28465
03/09/2013 191.00p 192.00p 182.06p 184.00p 34313
02/09/2013 190.50p 191.50p 187.00p 191.50p 57832
30/08/2013 181.00p 189.00p 180.62p 188.63p 95310
29/08/2013 179.75p 180.62p 176.00p 180.62p 82822
28/08/2013 174.00p 177.00p 171.47p 176.00p 82610
27/08/2013 183.00p 185.60p 176.00p 177.00p 119997
23/08/2013 187.50p 192.15p 186.37p 190.75p 63892
22/08/2013 178.50p 187.50p 178.50p 187.50p 188804
21/08/2013 183.75p 189.00p 177.75p 183.75p 152588
20/08/2013 189.50p 192.75p 184.00p 188.75p 117763
19/08/2013 196.00p 201.10p 188.68p 190.75p 125810
16/08/2013 201.00p 204.75p 197.96p 199.63p 45213
15/08/2013 205.00p 212.00p 203.00p 203.00p 35456
14/08/2013 212.00p 212.00p 207.00p 212.00p 37745
13/08/2013 208.00p 208.38p 205.19p 208.38p 58966
12/08/2013 203.50p 208.00p 203.50p 206.12p 87959
09/08/2013 207.00p 209.00p 203.25p 205.50p 48421
08/08/2013 207.99p 207.99p 202.50p 204.50p 41754
07/08/2013 206.00p 208.70p 203.97p 205.50p 52994
06/08/2013 209.00p 212.00p 206.93p 207.50p 46561
05/08/2013 211.00p 216.00p 210.60p 213.50p 79587
02/08/2013 213.00p 216.11p 213.00p 216.00p 71533
01/08/2013 213.00p 214.50p 209.04p 214.50p 41409
31/07/2013 211.50p 215.75p 210.00p 212.63p 96421
30/07/2013 219.00p 221.50p 215.75p 215.75p 27551
29/07/2013 220.25p 224.19p 220.14p 221.62p 11815
26/07/2013 222.24p 223.75p 221.25p 223.75p 14300
25/07/2013 222.01p 227.74p 221.50p 223.25p 31534
24/07/2013 223.10p 228.25p 223.10p 223.50p 37192
23/07/2013 225.00p 227.59p 225.00p 226.38p 16443
22/07/2013 227.00p 228.00p 224.00p 226.62p 29754
19/07/2013 225.50p 227.00p 224.50p 226.25p 38791
18/07/2013 224.75p 225.87p 221.50p 225.87p 22550
17/07/2013 224.00p 226.00p 223.10p 223.50p 29499
16/07/2013 225.00p 226.13p 224.10p 225.00p 17866
15/07/2013 227.50p 227.50p 225.00p 226.13p 34601
12/07/2013 223.38p 226.00p 221.25p 226.00p 15623
11/07/2013 222.00p 228.00p 221.25p 221.25p 13367
10/07/2013 221.00p 222.00p 218.61p 222.00p 3247
09/07/2013 218.50p 221.89p 218.25p 218.25p 27510
08/07/2013 216.00p 220.50p 215.00p 218.00p 46250
05/07/2013 218.50p 220.50p 218.25p 220.50p 102978
04/07/2013 215.00p 217.37p 211.51p 217.37p 6126
03/07/2013 211.00p 215.75p 211.00p 211.00p 6367
02/07/2013 214.75p 216.90p 213.00p 215.75p 164409
01/07/2013 214.00p 217.90p 214.00p 214.50p 6027
28/06/2013 210.00p 215.50p 210.00p 215.50p 113035
27/06/2013 210.00p 211.00p 205.50p 211.00p 23022
26/06/2013 208.00p 208.00p 204.50p 206.25p 22423
25/06/2013 205.00p 208.00p 204.50p 206.25p 46162
24/06/2013 207.00p 210.50p 204.70p 208.00p 44390
21/06/2013 208.00p 213.49p 208.00p 210.00p 32179
20/06/2013 212.00p 218.00p 208.01p 211.37p 41136
19/06/2013 215.00p 220.00p 214.50p 218.00p 24003
18/06/2013 217.00p 220.00p 215.60p 218.00p 15751
17/06/2013 220.00p 220.50p 217.45p 219.25p 16088
14/06/2013 220.00p 220.50p 217.50p 220.00p 14260
13/06/2013 212.50p 220.75p 212.50p 216.00p 27332
12/06/2013 218.00p 223.50p 218.00p 220.75p 9169
11/06/2013 218.00p 228.00p 217.50p 220.25p 19399
10/06/2013 223.00p 228.00p 221.88p 228.00p 52612
07/06/2013 223.25p 226.00p 223.00p 225.00p 22889
06/06/2013 226.00p 226.50p 223.00p 225.50p 38364
05/06/2013 227.50p 232.50p 226.50p 226.50p 312192
04/06/2013 230.00p 232.40p 230.00p 230.00p 10770
03/06/2013 232.00p 234.00p 230.00p 232.00p 73981
31/05/2013 235.00p 238.12p 233.00p 233.00p 39221
30/05/2013 235.51p 241.00p 235.51p 238.12p 21864
29/05/2013 236.76p 242.00p 236.50p 239.25p 15690
28/05/2013 237.00p 239.49p 234.50p 239.25p 11200
24/05/2013 235.00p 237.60p 234.00p 236.25p 73435
23/05/2013 237.50p 238.60p 232.75p 236.75p 163083
22/05/2013 240.25p 243.10p 239.25p 241.88p 42439
21/05/2013 242.00p 243.50p 238.50p 243.50p 61184
20/05/2013 244.00p 244.00p 241.77p 243.00p 30679
17/05/2013 238.00p 242.50p 238.00p 240.25p 44863
16/05/2013 239.00p 242.65p 238.25p 238.25p 25262
15/05/2013 238.75p 242.40p 238.75p 241.00p 14580
14/05/2013 236.25p 240.95p 236.25p 239.12p 38201
13/05/2013 238.00p 239.90p 236.00p 238.00p 151063
10/05/2013 236.00p 238.00p 235.01p 238.00p 20462
09/05/2013 235.00p 236.90p 233.25p 235.25p 102720
08/05/2013 237.00p 237.75p 236.01p 237.63p 86197
07/05/2013 235.50p 237.43p 233.75p 235.50p 64384
03/05/2013 233.00p 235.67p 232.50p 233.50p 67267
02/05/2013 235.00p 237.70p 233.75p 236.00p 69903
01/05/2013 235.00p 235.00p 233.50p 234.25p 35107
30/04/2013 229.50p 235.00p 229.50p 235.00p 52442
29/04/2013 230.05p 233.02p 230.00p 232.00p 3942
26/04/2013 232.00p 236.00p 230.00p 232.25p 30359
25/04/2013 232.50p 236.50p 232.50p 234.50p 34177
24/04/2013 236.45p 236.74p 231.15p 233.75p 19631
23/04/2013 235.50p 235.50p 229.65p 233.50p 21829
22/04/2013 229.40p 234.90p 229.40p 232.25p 69352
19/04/2013 229.00p 233.00p 229.00p 233.00p 22784
18/04/2013 231.00p 232.00p 227.35p 230.25p 13382
17/04/2013 230.00p 230.00p 226.40p 228.00p 13944
16/04/2013 225.00p 228.70p 223.75p 227.50p 62660
15/04/2013 225.00p 226.00p 221.50p 223.75p 67785
12/04/2013 227.80p 228.80p 223.00p 223.00p 42865
11/04/2013 230.00p 231.00p 225.95p 231.00p 59378
10/04/2013 224.00p 229.99p 224.00p 228.00p 29103
09/04/2013 226.75p 229.20p 224.20p 227.00p 38251
08/04/2013 224.50p 228.00p 224.05p 226.00p 64633
05/04/2013 230.00p 232.50p 224.05p 226.00p 83694
04/04/2013 230.50p 235.63p 230.05p 232.50p 39572
03/04/2013 238.00p 238.00p 234.77p 235.63p 51141
02/04/2013 238.00p 238.00p 232.82p 237.75p 87026
28/03/2013 237.50p 237.50p 233.76p 237.00p 20716
27/03/2013 236.00p 238.00p 234.20p 236.50p 42512
26/03/2013 234.00p 237.80p 234.00p 236.00p 26282
25/03/2013 238.00p 238.00p 234.00p 234.00p 59176
22/03/2013 234.00p 238.00p 233.50p 233.50p 32080
21/03/2013 236.50p 239.40p 234.00p 237.00p 5671
20/03/2013 240.00p 240.00p 235.00p 238.50p 22223
19/03/2013 237.50p 240.05p 234.00p 237.25p 36905
18/03/2013 238.00p 243.50p 237.01p 238.50p 66626
15/03/2013 241.00p 247.00p 241.00p 243.25p 6098
14/03/2013 242.00p 247.00p 241.00p 247.00p 46834
13/03/2013 243.00p 245.77p 242.00p 242.00p 48651
12/03/2013 244.00p 247.50p 243.00p 243.00p 28214
11/03/2013 245.00p 247.50p 245.00p 247.50p 41773
08/03/2013 244.00p 247.25p 242.80p 245.75p 26366
07/03/2013 239.50p 242.80p 237.98p 238.75p 62990
06/03/2013 234.50p 239.50p 234.50p 239.50p 15336
05/03/2013 233.00p 238.50p 233.00p 238.50p 55032
04/03/2013 234.50p 239.20p 232.50p 238.50p 52471
01/03/2013 239.00p 239.00p 232.50p 232.50p 20608
28/02/2013 241.00p 241.24p 236.00p 237.00p 53580
27/02/2013 237.50p 241.00p 236.00p 241.00p 50132
26/02/2013 233.00p 237.50p 233.00p 236.00p 30055
25/02/2013 236.00p 239.75p 232.89p 237.50p 54338
22/02/2013 234.50p 235.45p 229.50p 233.25p 21848
21/02/2013 236.00p 239.00p 229.50p 229.50p 21035
20/02/2013 236.00p 239.00p 233.75p 239.00p 31953
19/02/2013 232.40p 235.76p 231.95p 233.75p 16849
18/02/2013 235.76p 235.99p 233.30p 234.50p 32964
15/02/2013 235.76p 235.99p 232.12p 234.00p 24893
14/02/2013 233.64p 236.00p 233.64p 234.00p 5465
13/02/2013 233.64p 236.00p 232.40p 236.00p 9505
12/02/2013 235.76p 236.00p 233.00p 236.00p 19596
11/02/2013 236.00p 237.50p 233.05p 236.00p 65733
08/02/2013 236.00p 236.00p 232.00p 236.00p 48534
07/02/2013 237.25p 240.50p 233.50p 236.00p 48709
06/02/2013 237.00p 240.50p 234.15p 236.75p 33750
05/02/2013 239.00p 240.50p 235.00p 237.50p 45950
04/02/2013 232.00p 238.50p 232.00p 235.25p 65066
01/02/2013 236.50p 237.00p 233.26p 234.50p 40260
31/01/2013 235.00p 236.99p 232.25p 234.50p 80003
30/01/2013 236.50p 237.00p 233.00p 235.00p 29597
29/01/2013 235.95p 237.00p 230.70p 237.00p 14075
28/01/2013 235.50p 235.50p 230.62p 233.50p 6697
25/01/2013 235.68p 236.00p 231.55p 233.75p 32275
24/01/2013 232.20p 234.50p 230.50p 233.00p 20349
23/01/2013 235.52p 236.49p 230.98p 232.50p 19909
22/01/2013 234.25p 235.10p 230.60p 233.00p 12324
21/01/2013 228.50p 232.75p 226.11p 232.00p 45077
18/01/2013 228.00p 230.00p 227.30p 230.00p 17912
17/01/2013 225.25p 228.26p 225.25p 228.00p 19614
16/01/2013 224.25p 227.50p 224.25p 227.25p 19268
15/01/2013 224.00p 227.20p 224.00p 224.50p 43855

*Close Price adjusted for both dividends and splits