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
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
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

*Close Price adjusted for both dividends and splits