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
28/11/2014 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
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

*Close Price adjusted for both dividends and splits