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
27/03/2012 219.72p 224.49p 219.50p 219.50p 6517
26/03/2012 224.28p 224.28p 220.85p 221.50p 6617
23/03/2012 224.50p 224.50p 220.50p 224.50p 26737
22/03/2012 227.80p 227.80p 222.25p 224.50p 39356
21/03/2012 222.25p 228.00p 222.25p 226.50p 25210
20/03/2012 225.78p 226.20p 221.45p 225.00p 44997
19/03/2012 230.00p 230.00p 222.25p 224.25p 43911
16/03/2012 230.00p 230.20p 227.00p 230.00p 49919
15/03/2012 228.00p 232.49p 227.11p 231.00p 88569
14/03/2012 232.00p 233.50p 231.49p 233.50p 25171
13/03/2012 230.00p 232.00p 230.00p 232.00p 11521
12/03/2012 230.00p 230.00p 227.25p 230.00p 7575
09/03/2012 225.00p 230.00p 224.00p 230.00p 39251
08/03/2012 219.75p 222.65p 219.75p 219.75p 7550
07/03/2012 222.75p 223.00p 221.50p 221.50p 12898
06/03/2012 221.00p 224.49p 218.75p 219.75p 13141
05/03/2012 228.75p 231.25p 222.73p 223.62p 30796
02/03/2012 231.78p 231.90p 230.50p 230.50p 7349
01/03/2012 233.50p 233.56p 230.00p 231.75p 46025
29/02/2012 235.00p 236.69p 232.00p 232.00p 45558
28/02/2012 234.00p 244.00p 234.00p 235.00p 36818
27/02/2012 235.00p 239.40p 230.01p 232.00p 50020
24/02/2012 238.00p 240.74p 237.01p 238.50p 11813
23/02/2012 239.50p 240.30p 239.00p 239.50p 17703
22/02/2012 237.00p 239.49p 237.00p 238.25p 41830
21/02/2012 239.49p 239.50p 238.01p 238.63p 18219
20/02/2012 240.00p 240.49p 237.25p 238.50p 71771
17/02/2012 236.00p 240.39p 236.00p 237.88p 46548
16/02/2012 235.50p 235.99p 233.50p 234.75p 27698
15/02/2012 233.75p 236.64p 232.50p 234.50p 78176
14/02/2012 229.50p 230.74p 228.30p 229.25p 16909
13/02/2012 225.75p 228.90p 225.75p 228.00p 86091
10/02/2012 223.00p 228.40p 222.08p 226.25p 29734
09/02/2012 225.00p 229.00p 223.01p 226.25p 61678
08/02/2012 229.00p 229.00p 223.01p 226.25p 44780
07/02/2012 224.00p 229.00p 222.00p 229.00p 47131
06/02/2012 226.50p 228.78p 223.60p 226.62p 75109
03/02/2012 225.50p 225.99p 223.25p 224.50p 43900
02/02/2012 225.50p 225.50p 220.85p 223.25p 24917
01/02/2012 220.48p 224.23p 218.60p 221.62p 13326
31/01/2012 216.50p 221.00p 216.50p 220.25p 37242
30/01/2012 221.00p 222.00p 215.50p 216.00p 145253
27/01/2012 220.00p 222.00p 219.00p 221.00p 100986
26/01/2012 221.00p 221.00p 217.10p 218.50p 9350
25/01/2012 220.80p 220.80p 215.50p 217.00p 63024
24/01/2012 221.00p 221.00p 215.50p 218.00p 39906
23/01/2012 214.00p 220.43p 213.00p 218.75p 16777
20/01/2012 219.00p 219.57p 216.00p 216.50p 79139
19/01/2012 215.00p 219.00p 213.00p 219.00p 21650
18/01/2012 215.00p 215.00p 211.26p 213.00p 26498
17/01/2012 211.00p 214.50p 209.29p 214.50p 52295
16/01/2012 205.74p 205.75p 204.20p 205.38p 31564
13/01/2012 203.50p 206.50p 201.15p 204.38p 101985
12/01/2012 203.00p 204.45p 202.93p 204.00p 21593
11/01/2012 203.50p 205.50p 202.85p 204.25p 41547
10/01/2012 201.00p 206.56p 200.50p 205.25p 47957
09/01/2012 197.00p 198.99p 197.00p 198.50p 40409
06/01/2012 196.50p 197.99p 195.52p 197.25p 6138
05/01/2012 195.50p 199.50p 194.50p 198.00p 47481
04/01/2012 198.32p 199.06p 195.11p 197.25p 45554
03/01/2012 195.01p 199.81p 195.01p 197.00p 14898
30/12/2011 195.00p 196.90p 195.00p 195.00p 39064
29/12/2011 192.00p 194.65p 192.00p 194.00p 11890
28/12/2011 189.00p 194.40p 189.00p 192.50p 25633
23/12/2011 193.00p 194.81p 193.00p 193.50p 6809
22/12/2011 193.24p 193.24p 191.01p 191.50p 7623
21/12/2011 190.00p 191.82p 188.77p 189.50p 21591
20/12/2011 187.00p 187.25p 184.00p 184.50p 51076
19/12/2011 186.00p 191.82p 184.21p 188.00p 51388
16/12/2011 192.00p 193.90p 190.00p 190.00p 27418
15/12/2011 189.58p 191.13p 187.00p 191.13p 11144
14/12/2011 194.00p 194.11p 185.00p 186.00p 73534
13/12/2011 195.00p 201.52p 194.50p 194.50p 37592
12/12/2011 199.00p 204.89p 194.51p 197.00p 21273
09/12/2011 207.89p 207.89p 202.25p 202.25p 852
08/12/2011 208.00p 210.95p 206.00p 206.00p 9086
07/12/2011 215.00p 215.00p 211.00p 212.00p 10047
06/12/2011 209.00p 209.99p 205.00p 207.50p 21985
05/12/2011 210.00p 210.00p 205.00p 205.00p 3176
02/12/2011 205.50p 209.99p 205.50p 208.50p 33204
01/12/2011 203.30p 207.40p 203.30p 204.00p 11691
30/11/2011 204.00p 205.70p 199.71p 204.00p 19155
29/11/2011 206.10p 206.25p 203.75p 204.50p 32294
28/11/2011 205.00p 206.05p 204.50p 204.50p 18997
25/11/2011 195.00p 203.40p 195.00p 201.00p 37581
24/11/2011 195.94p 198.70p 195.94p 197.50p 13092
23/11/2011 201.00p 201.99p 195.00p 196.00p 18509
22/11/2011 206.00p 206.00p 202.10p 203.50p 7254
21/11/2011 207.52p 207.52p 201.60p 203.00p 8390
18/11/2011 210.90p 210.90p 205.49p 207.75p 2162
17/11/2011 208.00p 213.40p 207.00p 208.00p 18446
16/11/2011 213.50p 213.62p 208.50p 210.75p 22775
15/11/2011 212.50p 213.50p 208.00p 208.00p 8354
14/11/2011 209.50p 215.99p 208.84p 212.50p 8193
11/11/2011 212.00p 215.00p 207.50p 210.00p 76600
10/11/2011 210.00p 214.00p 208.00p 211.00p 25832
09/11/2011 219.25p 219.25p 212.55p 214.25p 206148
08/11/2011 221.00p 221.74p 214.55p 217.75p 13487
07/11/2011 220.20p 220.99p 214.75p 219.00p 12642
04/11/2011 216.44p 220.50p 216.44p 217.75p 6770
03/11/2011 220.00p 220.90p 215.00p 219.00p 15360
02/11/2011 217.94p 222.00p 217.94p 222.00p 8241
01/11/2011 215.93p 218.00p 215.00p 218.00p 36658
31/10/2011 220.00p 222.00p 219.25p 222.00p 22955
28/10/2011 218.50p 221.50p 218.50p 220.50p 13853
27/10/2011 219.00p 222.50p 215.63p 220.50p 16582
26/10/2011 213.00p 215.00p 212.78p 214.75p 10343
25/10/2011 212.50p 213.84p 210.00p 210.25p 4060
24/10/2011 213.00p 214.00p 212.71p 213.50p 33163
21/10/2011 214.00p 214.50p 212.00p 213.00p 12393
20/10/2011 213.00p 214.75p 211.00p 211.00p 48906
19/10/2011 214.00p 216.70p 214.00p 215.50p 16473
18/10/2011 217.00p 217.00p 214.00p 215.25p 21473
17/10/2011 219.00p 221.00p 217.50p 218.25p 31099
14/10/2011 214.50p 218.00p 214.50p 217.88p 49576
13/10/2011 218.00p 218.00p 214.00p 214.00p 131100
12/10/2011 215.25p 215.75p 212.00p 215.00p 1393
11/10/2011 215.25p 215.93p 212.46p 214.00p 14986
10/10/2011 216.75p 217.88p 216.74p 217.88p 10253
07/10/2011 215.00p 216.74p 212.00p 212.00p 2842
06/10/2011 215.00p 215.00p 212.46p 215.00p 13692
05/10/2011 209.96p 211.50p 209.96p 211.50p 858
04/10/2011 209.00p 211.65p 207.21p 210.00p 10037
03/10/2011 206.00p 212.00p 201.25p 212.00p 54170
30/09/2011 213.50p 213.50p 211.75p 212.37p 22181
29/09/2011 214.00p 215.00p 211.72p 212.25p 11376
28/09/2011 209.21p 213.00p 209.21p 213.00p 7721
27/09/2011 208.50p 215.00p 208.50p 212.63p 11817
26/09/2011 205.00p 209.00p 204.75p 205.87p 30130
23/09/2011 209.50p 211.50p 207.25p 208.50p 17179
22/09/2011 217.75p 217.75p 208.50p 210.50p 168110
21/09/2011 215.75p 222.64p 215.75p 219.50p 9189
20/09/2011 222.50p 222.50p 217.25p 220.50p 6978
19/09/2011 222.00p 222.00p 215.25p 215.25p 8978
16/09/2011 223.50p 223.50p 221.01p 222.00p 3151
15/09/2011 217.00p 223.00p 217.00p 223.00p 44914
14/09/2011 221.00p 221.00p 219.50p 219.50p 550
13/09/2011 218.25p 222.00p 216.51p 222.00p 4448
12/09/2011 217.25p 222.65p 217.00p 220.75p 2126
09/09/2011 228.00p 228.00p 225.25p 227.00p 8822
08/09/2011 231.00p 233.00p 228.23p 230.50p 16422
07/09/2011 230.00p 231.00p 228.25p 229.00p 25868
06/09/2011 222.25p 223.00p 215.47p 220.00p 26570
05/09/2011 224.78p 224.78p 220.25p 220.25p 66
02/09/2011 227.50p 228.52p 226.00p 227.00p 514085
01/09/2011 227.00p 229.77p 227.00p 228.75p 11796
31/08/2011 221.50p 228.27p 221.00p 228.00p 38216
30/08/2011 220.00p 224.00p 220.00p 224.00p 29953
26/08/2011 216.00p 216.00p 214.00p 214.50p 21150
25/08/2011 216.25p 217.78p 216.00p 216.75p 8579
24/08/2011 214.00p 217.50p 214.00p 217.00p 2963
23/08/2011 216.25p 218.03p 214.00p 216.13p 8739
22/08/2011 214.00p 217.75p 210.60p 214.75p 39710
19/08/2011 214.00p 215.75p 211.25p 215.75p 28214
18/08/2011 222.00p 222.00p 216.00p 216.00p 67500
17/08/2011 223.25p 228.81p 222.00p 224.25p 20494
16/08/2011 225.00p 226.52p 223.50p 225.25p 41984
15/08/2011 229.77p 229.77p 229.00p 229.00p 7225
12/08/2011 226.00p 227.00p 222.25p 225.87p 35169
11/08/2011 220.00p 228.00p 220.00p 228.00p 18637
10/08/2011 226.25p 226.50p 218.85p 221.62p 25794
09/08/2011 220.75p 225.75p 216.50p 225.75p 55334
08/08/2011 221.00p 223.00p 218.25p 221.00p 34906
05/08/2011 226.00p 231.75p 220.60p 226.87p 71379
04/08/2011 240.50p 240.50p 230.00p 230.00p 69525
03/08/2011 244.75p 244.75p 235.25p 235.25p 39935
02/08/2011 240.25p 243.76p 240.00p 240.00p 8494
01/08/2011 243.75p 244.75p 240.93p 243.25p 50289
29/07/2011 241.75p 243.13p 241.00p 243.13p 39385
28/07/2011 244.75p 247.25p 242.45p 244.88p 30337
27/07/2011 243.25p 245.25p 243.00p 243.00p 1455
26/07/2011 246.00p 247.25p 244.00p 244.50p 38414
25/07/2011 244.44p 247.60p 244.40p 245.88p 6664
22/07/2011 245.70p 248.25p 245.70p 248.25p 22799
21/07/2011 244.25p 245.00p 242.00p 242.00p 25801
20/07/2011 245.25p 245.25p 244.00p 244.00p 24460
19/07/2011 246.50p 249.00p 245.00p 249.00p 21936
18/07/2011 245.00p 247.48p 244.00p 244.00p 14456
15/07/2011 247.00p 248.75p 245.28p 247.50p 33583
14/07/2011 249.48p 249.48p 248.50p 248.50p 3600
13/07/2011 247.00p 249.27p 247.00p 247.00p 17768
12/07/2011 246.25p 250.25p 245.25p 247.25p 27911
11/07/2011 250.25p 252.70p 250.00p 250.00p 28396
08/07/2011 253.00p 256.24p 250.00p 250.25p 20434
07/07/2011 252.75p 254.50p 252.10p 254.25p 34830
06/07/2011 253.00p 253.00p 248.80p 250.62p 12518
05/07/2011 251.00p 253.00p 250.00p 253.00p 6413
04/07/2011 248.53p 249.99p 248.53p 249.87p 6138
01/07/2011 245.78p 250.25p 245.50p 249.62p 13635
30/06/2011 243.25p 248.75p 243.25p 247.00p 16414
29/06/2011 247.25p 247.25p 243.53p 244.37p 13941
28/06/2011 244.50p 244.50p 241.01p 242.00p 11609
27/06/2011 240.25p 244.76p 240.25p 244.50p 51641
24/06/2011 235.75p 241.00p 233.05p 241.00p 40107
23/06/2011 235.75p 238.51p 231.00p 231.00p 71149
22/06/2011 236.75p 236.76p 235.25p 236.00p 34422
21/06/2011 236.00p 237.00p 232.75p 235.00p 71571
20/06/2011 235.50p 235.50p 232.50p 232.50p 24001
17/06/2011 240.37p 240.37p 238.03p 238.25p 11555
16/06/2011 239.75p 241.66p 238.00p 239.88p 34715

*Close Price adjusted for both dividends and splits