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
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
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

*Close Price adjusted for both dividends and splits