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
14/02/2014 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
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

*Close Price adjusted for both dividends and splits