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
14/01/2013 222.25p 227.50p 222.25p 226.13p 19122
11/01/2013 222.00p 225.50p 220.50p 225.50p 11940
10/01/2013 220.50p 225.00p 220.50p 225.00p 20816
09/01/2013 220.50p 224.29p 220.50p 222.50p 11680
08/01/2013 221.50p 223.89p 221.50p 223.00p 15223
07/01/2013 221.50p 223.95p 221.50p 223.00p 31921
04/01/2013 222.50p 225.00p 221.40p 225.00p 23685
03/01/2013 221.50p 224.75p 221.50p 223.25p 38300
02/01/2013 219.00p 224.55p 219.00p 223.13p 36389
31/12/2012 220.50p 220.65p 218.56p 219.37p 6103
28/12/2012 217.37p 220.50p 216.25p 218.50p 7263
27/12/2012 215.76p 218.30p 215.76p 216.75p 12216
24/12/2012 217.81p 221.00p 217.81p 218.00p 576
21/12/2012 215.00p 218.00p 215.00p 218.00p 27843
20/12/2012 215.00p 220.65p 215.00p 215.00p 14113
19/12/2012 214.00p 220.75p 214.00p 220.75p 35268
18/12/2012 214.39p 214.39p 213.00p 214.00p 126288
17/12/2012 214.25p 214.64p 210.00p 211.00p 78325
14/12/2012 219.00p 219.00p 217.00p 217.13p 31906
13/12/2012 217.25p 220.41p 217.00p 217.00p 40515
12/12/2012 218.50p 220.75p 218.50p 219.75p 35791
11/12/2012 219.75p 220.78p 218.80p 219.50p 15275
10/12/2012 219.75p 222.00p 219.75p 221.00p 37921
07/12/2012 219.75p 222.15p 219.75p 221.00p 8708
06/12/2012 219.50p 221.70p 217.37p 221.00p 28296
05/12/2012 219.50p 219.50p 217.80p 218.88p 8936
04/12/2012 218.37p 218.37p 218.00p 218.25p 16236
03/12/2012 220.00p 220.40p 218.34p 219.25p 13240
30/11/2012 218.00p 220.25p 217.49p 220.25p 79399
29/11/2012 211.50p 216.75p 211.50p 216.75p 59588
28/11/2012 208.25p 209.25p 207.00p 208.12p 11526
27/11/2012 210.00p 210.45p 207.60p 209.75p 52618
26/11/2012 206.50p 210.05p 206.19p 207.50p 38772
23/11/2012 209.88p 210.00p 206.50p 208.75p 19385
22/11/2012 207.63p 210.25p 207.25p 209.12p 6650
21/11/2012 206.85p 210.00p 206.50p 208.50p 5749
20/11/2012 207.75p 211.63p 206.95p 211.00p 15610
19/11/2012 210.50p 212.80p 208.00p 210.50p 22973
16/11/2012 209.00p 210.50p 208.50p 210.00p 33933
15/11/2012 212.25p 214.10p 210.50p 213.00p 16645
14/11/2012 214.00p 214.45p 212.50p 213.50p 42045
13/11/2012 215.25p 215.70p 212.25p 214.12p 35894
12/11/2012 217.05p 218.00p 213.25p 218.00p 30636
09/11/2012 215.00p 217.60p 215.00p 216.25p 32821
08/11/2012 218.50p 219.00p 216.75p 217.00p 52348
07/11/2012 223.00p 223.00p 216.25p 217.25p 59445
06/11/2012 222.00p 222.00p 218.23p 220.75p 21609
05/11/2012 222.00p 224.00p 221.75p 221.75p 16727
02/11/2012 224.50p 224.50p 221.50p 223.25p 2189
01/11/2012 224.00p 225.89p 220.65p 222.62p 36866
31/10/2012 223.00p 223.00p 220.61p 222.50p 3560
30/10/2012 224.00p 224.00p 220.41p 223.13p 5611
29/10/2012 224.90p 224.90p 221.40p 222.50p 4599
26/10/2012 224.00p 224.90p 221.40p 223.00p 11620
25/10/2012 225.80p 225.80p 221.00p 221.00p 9398
24/10/2012 221.15p 225.70p 221.15p 223.75p 7111
23/10/2012 223.00p 226.00p 221.60p 224.00p 19737
22/10/2012 222.50p 226.10p 222.50p 224.75p 16557
19/10/2012 223.94p 225.56p 222.48p 224.38p 14774
18/10/2012 223.25p 228.00p 223.00p 223.00p 24805
17/10/2012 224.50p 227.55p 223.25p 223.25p 36154
16/10/2012 228.25p 228.25p 224.10p 226.00p 22610
15/10/2012 224.50p 227.75p 224.50p 225.75p 23633
12/10/2012 226.25p 227.75p 223.75p 223.75p 29342
11/10/2012 228.50p 228.50p 224.25p 226.87p 11346
10/10/2012 223.75p 227.55p 223.75p 225.75p 28049
09/10/2012 226.00p 230.40p 226.00p 227.62p 27030
08/10/2012 229.25p 231.10p 226.00p 228.50p 53085
05/10/2012 226.00p 231.40p 226.00p 230.12p 36495
04/10/2012 225.00p 230.74p 224.25p 229.00p 49325
03/10/2012 224.00p 224.25p 222.43p 224.25p 35201
02/10/2012 223.50p 224.00p 219.72p 222.75p 26413
01/10/2012 220.00p 223.50p 218.20p 223.50p 49837
28/09/2012 217.00p 219.80p 216.00p 219.50p 74824
27/09/2012 212.00p 217.00p 211.00p 211.00p 62193
26/09/2012 213.00p 217.60p 213.00p 214.50p 19503
25/09/2012 213.58p 217.60p 213.58p 216.75p 21002
24/09/2012 216.00p 218.40p 213.00p 213.00p 38051
21/09/2012 213.50p 217.90p 213.00p 213.00p 36450
20/09/2012 211.60p 211.60p 207.55p 209.75p 13169
19/09/2012 213.00p 213.00p 209.10p 210.50p 21672
18/09/2012 213.00p 214.40p 209.10p 212.00p 16822
17/09/2012 211.00p 213.80p 209.21p 211.50p 39417
14/09/2012 211.00p 213.40p 209.10p 212.00p 39104
13/09/2012 205.50p 205.70p 204.27p 205.38p 7865
12/09/2012 205.00p 206.74p 203.90p 204.25p 9253
11/09/2012 203.00p 204.00p 200.57p 204.00p 10650
10/09/2012 206.00p 206.00p 202.40p 206.00p 14459
07/09/2012 202.00p 205.50p 202.00p 204.63p 11734
06/09/2012 202.00p 202.00p 199.52p 200.75p 18164
05/09/2012 199.50p 202.20p 198.18p 200.00p 16998
04/09/2012 202.00p 204.25p 199.25p 201.00p 23382
03/09/2012 205.00p 205.00p 202.40p 204.00p 10491
31/08/2012 202.00p 205.00p 202.00p 204.00p 53368
30/08/2012 202.50p 204.20p 201.40p 203.00p 15244
29/08/2012 203.25p 206.20p 201.00p 203.00p 32296
28/08/2012 207.75p 207.75p 203.51p 205.50p 6470
24/08/2012 205.75p 208.00p 204.50p 204.63p 21281
23/08/2012 204.50p 208.15p 204.50p 204.50p 9240
22/08/2012 206.25p 207.00p 205.41p 206.25p 34215
21/08/2012 204.75p 206.95p 204.57p 206.12p 43159
20/08/2012 206.50p 206.50p 202.50p 202.50p 26458
17/08/2012 203.90p 206.50p 203.90p 205.00p 25148
16/08/2012 207.50p 207.50p 202.80p 205.00p 28473
15/08/2012 203.00p 207.50p 203.00p 207.50p 5335
14/08/2012 202.75p 207.50p 202.75p 207.50p 16912
13/08/2012 203.01p 206.25p 203.01p 205.25p 5500
10/08/2012 207.05p 207.50p 203.51p 206.00p 25483
09/08/2012 204.25p 207.00p 204.25p 205.75p 25610
08/08/2012 206.75p 207.00p 202.50p 206.63p 59372
07/08/2012 203.00p 205.50p 202.35p 203.50p 37659
06/08/2012 204.50p 204.72p 202.75p 204.50p 109299
03/08/2012 199.00p 203.61p 199.00p 203.00p 39908
02/08/2012 200.50p 205.11p 200.50p 202.00p 8189
01/08/2012 204.04p 204.50p 200.68p 204.50p 21128
31/07/2012 201.00p 204.00p 199.00p 201.87p 117502
30/07/2012 199.25p 200.62p 198.90p 199.50p 24162
27/07/2012 198.50p 199.65p 197.25p 197.75p 21453
26/07/2012 199.50p 199.97p 196.60p 198.13p 6475
25/07/2012 197.00p 199.97p 196.00p 196.00p 35359
24/07/2012 197.90p 198.40p 197.50p 197.50p 6461
23/07/2012 201.38p 201.38p 198.69p 199.50p 16656
20/07/2012 203.00p 203.64p 202.00p 202.00p 10826
19/07/2012 206.60p 206.60p 203.26p 204.50p 27900
18/07/2012 205.50p 206.24p 203.13p 205.75p 17016
17/07/2012 205.75p 205.99p 203.00p 204.75p 36027
16/07/2012 206.80p 206.80p 203.94p 206.00p 9981
13/07/2012 206.79p 206.79p 204.50p 206.75p 24398
12/07/2012 207.00p 207.00p 204.45p 207.00p 32360
11/07/2012 209.00p 209.00p 208.25p 209.00p 87895
10/07/2012 208.00p 209.00p 205.75p 209.00p 17713
09/07/2012 206.00p 208.00p 204.17p 207.00p 44641
06/07/2012 207.50p 210.00p 207.00p 210.00p 30555
05/07/2012 209.00p 210.99p 208.00p 208.25p 35382
04/07/2012 208.38p 210.99p 207.92p 209.25p 15765
03/07/2012 203.50p 209.50p 202.13p 209.50p 242061
02/07/2012 203.00p 205.00p 200.73p 203.00p 188031
29/06/2012 197.00p 202.50p 197.00p 202.50p 142154
28/06/2012 193.50p 195.50p 193.50p 195.50p 114657
27/06/2012 191.50p 193.75p 191.50p 193.50p 41119
26/06/2012 191.10p 192.89p 191.10p 192.12p 5506
25/06/2012 193.50p 194.00p 191.25p 191.38p 57108
22/06/2012 192.50p 193.75p 188.35p 193.50p 114126
21/06/2012 191.00p 193.00p 191.00p 191.25p 16310
20/06/2012 196.00p 196.00p 192.16p 192.62p 20920
19/06/2012 191.00p 194.30p 191.00p 194.25p 7489
18/06/2012 195.00p 195.00p 190.00p 191.25p 31657
15/06/2012 193.00p 196.75p 192.89p 196.75p 208524
14/06/2012 193.95p 194.80p 193.12p 193.12p 8415
13/06/2012 193.00p 194.00p 192.26p 194.00p 271755
12/06/2012 192.25p 195.25p 192.25p 194.38p 15111
11/06/2012 194.01p 196.25p 192.75p 196.00p 45155
08/06/2012 198.00p 198.00p 193.19p 194.88p 14681
07/06/2012 196.00p 198.00p 192.44p 198.00p 28796
06/06/2012 191.50p 196.00p 190.26p 196.00p 39601
01/06/2012 188.50p 192.50p 187.86p 188.75p 41452
31/05/2012 191.00p 192.75p 188.50p 191.25p 23715
30/05/2012 192.58p 192.74p 191.26p 192.12p 12800
29/05/2012 189.40p 193.80p 189.40p 191.00p 15682
28/05/2012 191.40p 191.60p 187.10p 189.00p 11565
25/05/2012 188.33p 190.65p 188.33p 189.75p 7886
24/05/2012 188.25p 191.25p 187.68p 191.25p 13118
23/05/2012 188.75p 190.50p 186.50p 186.50p 123664
22/05/2012 189.25p 192.60p 188.75p 189.75p 48468
21/05/2012 189.00p 190.99p 187.00p 189.50p 36381
18/05/2012 186.50p 188.67p 185.51p 188.50p 81935
17/05/2012 185.00p 187.41p 185.00p 186.00p 128523
16/05/2012 189.00p 189.00p 184.51p 187.50p 22328
15/05/2012 188.50p 189.75p 186.00p 189.75p 20390
14/05/2012 190.50p 191.00p 187.00p 188.25p 64368
11/05/2012 191.32p 193.15p 189.50p 189.50p 13747
10/05/2012 190.00p 193.00p 188.05p 193.00p 101398
09/05/2012 194.25p 196.25p 188.75p 190.00p 330176
08/05/2012 201.75p 201.89p 195.00p 199.00p 28433
04/05/2012 198.26p 201.95p 197.00p 197.00p 26096
03/05/2012 205.50p 205.50p 203.49p 205.00p 20040
02/05/2012 202.50p 206.95p 202.50p 202.50p 16451
01/05/2012 204.22p 205.00p 200.76p 205.00p 11529
30/04/2012 201.00p 204.24p 200.98p 203.50p 69800
27/04/2012 200.25p 204.25p 200.00p 200.00p 43823
26/04/2012 207.50p 209.30p 200.25p 200.25p 72914
25/04/2012 210.00p 210.00p 205.28p 207.50p 8413
24/04/2012 205.50p 210.00p 204.50p 210.00p 45059
23/04/2012 206.00p 211.22p 205.00p 205.00p 72886
20/04/2012 210.26p 214.74p 208.52p 209.00p 20487
19/04/2012 212.50p 214.99p 210.25p 212.50p 29677
18/04/2012 212.50p 214.99p 212.50p 213.75p 38493
17/04/2012 215.00p 215.00p 212.50p 213.75p 8458
16/04/2012 215.75p 217.00p 212.50p 213.50p 13895
13/04/2012 218.75p 221.74p 215.75p 215.75p 22481
12/04/2012 221.70p 221.70p 217.50p 219.13p 18647
11/04/2012 217.31p 220.95p 216.35p 219.13p 32510
10/04/2012 219.25p 222.15p 216.25p 216.25p 28498
05/04/2012 219.75p 224.28p 219.00p 220.00p 57701
04/04/2012 224.24p 224.24p 219.01p 221.75p 11073
03/04/2012 224.49p 224.50p 223.51p 224.50p 11763
02/04/2012 222.00p 224.49p 220.00p 220.00p 14468
30/03/2012 224.50p 224.50p 222.00p 222.00p 4782
29/03/2012 223.00p 223.70p 218.86p 222.75p 39967
28/03/2012 224.00p 224.28p 219.50p 221.75p 38102

*Close Price adjusted for both dividends and splits