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
15/06/2011 239.75p 241.99p 239.75p 240.75p 6762
14/06/2011 241.25p 242.48p 241.25p 241.37p 17510
13/06/2011 240.00p 241.70p 240.00p 240.88p 2893
10/06/2011 240.15p 241.73p 240.15p 241.00p 1261
09/06/2011 240.25p 242.23p 240.01p 241.37p 1750
08/06/2011 240.02p 241.00p 240.02p 240.50p 6738
07/06/2011 240.50p 242.00p 240.00p 240.63p 28384
06/06/2011 239.75p 240.50p 239.75p 240.50p 25430
03/06/2011 240.50p 240.50p 237.36p 240.25p 11075
02/06/2011 237.50p 239.72p 237.25p 239.00p 42221
01/06/2011 238.00p 240.25p 236.25p 240.00p 18266
31/05/2011 239.00p 239.00p 236.00p 236.00p 14241
27/05/2011 235.50p 237.93p 235.00p 236.00p 13882
26/05/2011 233.25p 235.99p 233.00p 233.00p 6070
25/05/2011 235.00p 235.00p 233.00p 233.00p 19412
24/05/2011 238.25p 239.00p 235.25p 238.50p 15502
23/05/2011 234.25p 236.00p 233.00p 233.50p 48749
20/05/2011 237.00p 239.93p 237.00p 238.00p 13637
19/05/2011 239.26p 239.26p 238.00p 238.00p 10250
18/05/2011 235.25p 238.00p 235.25p 236.75p 3815
17/05/2011 236.00p 237.95p 233.50p 233.50p 104341
16/05/2011 237.00p 239.00p 235.74p 239.00p 13630
13/05/2011 238.00p 241.00p 237.63p 238.25p 14579
12/05/2011 236.15p 237.74p 235.75p 236.63p 14133
11/05/2011 237.00p 241.49p 237.00p 237.63p 10444
10/05/2011 238.50p 241.75p 238.50p 241.75p 15599
09/05/2011 240.11p 241.60p 238.10p 239.63p 27245
06/05/2011 238.00p 240.40p 235.25p 238.88p 17141
05/05/2011 238.75p 239.00p 233.75p 233.75p 16920
04/05/2011 237.00p 243.00p 234.52p 243.00p 28952
03/05/2011 238.40p 240.30p 234.70p 237.50p 18016
28/04/2011 244.00p 244.00p 241.24p 244.00p 15798
27/04/2011 244.00p 245.00p 242.50p 244.00p 6466
26/04/2011 245.00p 245.00p 243.77p 244.50p 47263
21/04/2011 245.00p 246.90p 245.00p 246.75p 17976
20/04/2011 248.00p 250.00p 246.00p 250.00p 11533
19/04/2011 248.00p 248.00p 245.25p 245.25p 4102
18/04/2011 250.50p 250.55p 243.75p 245.25p 20539
15/04/2011 250.00p 251.00p 246.50p 251.00p 39188
14/04/2011 247.00p 250.00p 246.25p 250.00p 22793
13/04/2011 247.25p 249.99p 247.25p 247.25p 14188
12/04/2011 245.00p 250.00p 244.50p 246.25p 18604
11/04/2011 250.00p 250.00p 246.18p 247.87p 3721
08/04/2011 250.50p 250.50p 246.45p 248.13p 19082
07/04/2011 251.00p 251.00p 249.65p 250.00p 24384
06/04/2011 250.51p 250.51p 250.00p 250.25p 15513
05/04/2011 251.00p 254.25p 249.00p 250.00p 74334
04/04/2011 251.50p 252.50p 247.00p 251.62p 54273
01/04/2011 251.50p 251.50p 249.50p 249.50p 15978
31/03/2011 248.50p 248.50p 243.50p 243.50p 32951
30/03/2011 246.00p 246.25p 243.30p 245.00p 8822
29/03/2011 243.00p 243.50p 241.01p 243.00p 24128
28/03/2011 240.00p 242.00p 240.00p 242.00p 22710
25/03/2011 237.49p 237.99p 234.50p 236.63p 16163
24/03/2011 232.25p 234.75p 228.48p 234.75p 25261
23/03/2011 225.25p 230.50p 225.25p 230.50p 22471
22/03/2011 228.00p 230.25p 225.00p 227.87p 49925
21/03/2011 227.25p 230.15p 225.00p 227.25p 11668
18/03/2011 228.00p 228.50p 225.00p 225.00p 43460
17/03/2011 229.50p 231.75p 228.00p 228.00p 115972
16/03/2011 229.00p 231.25p 228.25p 229.50p 28513
15/03/2011 226.50p 229.00p 226.00p 227.62p 86706
14/03/2011 232.00p 232.00p 227.48p 229.00p 72293
11/03/2011 228.00p 230.00p 226.00p 228.13p 138645
10/03/2011 230.00p 232.00p 228.48p 229.25p 39061
09/03/2011 230.00p 234.50p 230.00p 230.00p 7878
08/03/2011 231.00p 234.00p 230.00p 233.50p 47049
07/03/2011 229.00p 231.99p 227.00p 228.00p 50970
04/03/2011 230.75p 234.00p 230.00p 231.50p 53731
03/03/2011 232.00p 232.00p 228.50p 230.00p 13557
02/03/2011 227.00p 234.48p 225.00p 229.25p 14679
01/03/2011 235.00p 238.00p 235.00p 237.50p 24262
28/02/2011 233.00p 233.00p 228.50p 230.50p 8281
25/02/2011 227.50p 228.24p 223.47p 225.75p 23838
24/02/2011 228.00p 231.75p 223.00p 225.00p 33623
23/02/2011 233.00p 238.50p 233.00p 234.00p 3886
22/02/2011 240.30p 240.30p 234.00p 236.00p 26766
21/02/2011 240.00p 241.00p 237.50p 239.00p 18638
18/02/2011 238.00p 240.70p 237.50p 237.50p 6295
17/02/2011 243.50p 243.75p 238.58p 240.00p 17959
16/02/2011 240.76p 240.76p 233.00p 233.00p 34071
15/02/2011 237.50p 239.76p 233.00p 233.00p 40690
14/02/2011 232.00p 237.25p 232.00p 235.00p 25457
11/02/2011 219.00p 226.75p 219.00p 226.75p 40561
10/02/2011 222.00p 223.00p 217.76p 223.00p 27184
09/02/2011 221.50p 228.00p 218.00p 221.25p 83079
08/02/2011 234.00p 234.00p 222.00p 229.00p 23971
07/02/2011 230.25p 235.00p 229.00p 232.00p 36689
04/02/2011 233.50p 237.00p 230.50p 232.50p 49033
03/02/2011 233.00p 237.50p 233.00p 235.50p 29949
02/02/2011 235.00p 237.00p 233.23p 234.50p 36924
01/02/2011 238.75p 238.76p 233.00p 235.00p 56846
31/01/2011 235.00p 240.00p 233.25p 240.00p 63057
28/01/2011 242.50p 242.50p 236.00p 239.00p 25112
27/01/2011 250.25p 250.75p 243.00p 244.00p 101716
26/01/2011 251.00p 252.00p 247.98p 251.25p 30054
25/01/2011 247.00p 251.00p 245.48p 249.00p 39066
24/01/2011 250.00p 250.25p 247.00p 248.00p 146963
21/01/2011 250.50p 250.50p 247.25p 249.50p 86463
20/01/2011 253.00p 253.00p 247.00p 249.25p 318126
19/01/2011 251.00p 257.00p 251.00p 253.50p 22359
18/01/2011 256.50p 259.00p 251.01p 255.25p 18911
17/01/2011 255.00p 255.90p 252.90p 254.50p 16777
14/01/2011 256.00p 256.00p 251.00p 253.00p 69385
13/01/2011 257.50p 261.90p 257.50p 259.50p 17870
12/01/2011 262.00p 262.00p 256.49p 259.50p 24770
11/01/2011 261.00p 264.00p 256.00p 259.75p 42525
10/01/2011 260.00p 262.50p 257.30p 260.00p 29215
07/01/2011 272.00p 273.00p 266.00p 268.00p 70319
06/01/2011 274.50p 274.50p 271.50p 272.00p 30528
05/01/2011 274.00p 274.00p 271.50p 274.00p 31363
04/01/2011 271.00p 276.00p 267.50p 276.00p 22619
31/12/2010 267.00p 270.25p 265.75p 268.75p 4700
30/12/2010 268.00p 268.00p 264.50p 267.00p 21493
29/12/2010 262.00p 268.00p 258.75p 265.50p 28879
24/12/2010 260.75p 262.74p 260.00p 260.00p 4568
23/12/2010 261.00p 263.00p 257.40p 260.75p 21718
22/12/2010 259.00p 260.74p 255.40p 259.00p 54195
21/12/2010 256.00p 258.00p 254.50p 257.00p 14706
20/12/2010 258.00p 259.00p 255.00p 256.00p 34851
17/12/2010 259.00p 259.00p 254.00p 258.00p 107197
16/12/2010 256.50p 259.00p 253.00p 258.00p 34946
15/12/2010 259.00p 259.00p 253.00p 256.00p 38011
14/12/2010 257.50p 259.00p 256.00p 257.00p 17807
13/12/2010 256.00p 260.00p 256.00p 257.50p 41054
10/12/2010 256.00p 259.50p 256.00p 256.00p 65568
09/12/2010 261.00p 261.00p 256.00p 256.00p 51413
08/12/2010 263.50p 263.50p 261.00p 261.00p 51942
07/12/2010 266.00p 269.00p 265.20p 265.25p 34924
06/12/2010 268.00p 268.00p 266.00p 267.00p 36135
03/12/2010 268.00p 268.00p 263.50p 265.50p 19736
02/12/2010 261.00p 267.50p 258.30p 267.50p 37317
01/12/2010 251.00p 257.50p 251.00p 257.00p 35093
30/11/2010 251.50p 253.50p 251.50p 251.50p 19122
29/11/2010 250.00p 253.99p 250.00p 251.50p 13373
26/11/2010 250.00p 253.74p 248.60p 251.00p 16596
25/11/2010 256.00p 256.00p 250.00p 256.00p 28116
24/11/2010 251.00p 253.74p 249.50p 251.50p 58491
23/11/2010 257.00p 257.00p 250.30p 251.00p 49260
22/11/2010 261.00p 261.00p 254.60p 257.00p 48067
19/11/2010 256.00p 257.01p 255.00p 255.50p 2978
18/11/2010 251.00p 256.00p 248.00p 256.00p 17822
17/11/2010 254.00p 254.00p 245.00p 249.00p 230947
16/11/2010 255.00p 257.50p 249.00p 251.50p 89750
15/11/2010 259.00p 259.00p 253.50p 259.00p 42376
12/11/2010 255.00p 259.99p 254.25p 255.00p 41319
11/11/2010 266.00p 268.00p 261.26p 262.50p 14000
10/11/2010 264.00p 269.67p 264.00p 264.00p 9047
09/11/2010 269.00p 269.89p 262.51p 269.00p 22011
08/11/2010 267.00p 268.39p 262.00p 263.50p 32560
05/11/2010 267.00p 268.59p 263.50p 267.00p 63204
04/11/2010 262.00p 264.00p 257.00p 264.00p 117977
03/11/2010 262.00p 263.00p 257.58p 259.00p 37614
02/11/2010 258.00p 261.00p 256.00p 259.00p 38964
01/11/2010 259.50p 259.50p 256.00p 258.00p 12305
29/10/2010 259.50p 259.50p 256.00p 259.50p 9112
28/10/2010 262.00p 262.89p 256.50p 257.50p 23348
27/10/2010 262.75p 262.75p 256.10p 259.50p 20227
26/10/2010 263.75p 263.75p 259.11p 263.75p 5264
25/10/2010 259.00p 263.50p 259.00p 259.00p 11203
22/10/2010 260.50p 263.05p 260.50p 261.25p 16760
21/10/2010 260.00p 261.70p 257.00p 260.50p 36180
20/10/2010 255.00p 258.00p 254.00p 258.00p 11082
19/10/2010 257.00p 260.50p 253.11p 255.50p 45188
18/10/2010 261.50p 262.25p 253.50p 257.25p 194083
15/10/2010 266.50p 267.00p 261.00p 262.00p 72214
14/10/2010 266.50p 270.50p 266.50p 268.50p 11042
13/10/2010 267.00p 269.49p 263.07p 268.00p 48891
12/10/2010 264.25p 264.47p 261.51p 264.25p 19312
11/10/2010 263.75p 263.75p 262.75p 262.75p 20021
08/10/2010 262.50p 265.96p 259.60p 263.75p 39105
07/10/2010 262.50p 267.00p 262.00p 264.75p 33988
06/10/2010 262.00p 265.49p 253.00p 263.75p 77257
05/10/2010 264.00p 264.00p 260.86p 264.00p 34894
04/10/2010 260.00p 264.00p 260.00p 262.50p 37071
01/10/2010 260.00p 260.00p 255.44p 258.50p 30242
30/09/2010 254.25p 256.25p 254.25p 256.25p 17022
29/09/2010 254.75p 256.00p 252.60p 254.25p 45021
28/09/2010 254.00p 256.00p 252.50p 254.75p 30093
27/09/2010 253.50p 257.25p 252.50p 254.75p 36319
24/09/2010 254.50p 256.24p 254.50p 254.75p 31500
23/09/2010 253.00p 254.74p 253.00p 254.50p 6740
22/09/2010 256.00p 256.74p 253.00p 253.50p 92625
21/09/2010 254.00p 257.00p 253.75p 255.50p 95301
20/09/2010 250.00p 251.00p 249.75p 251.00p 330461
17/09/2010 246.00p 249.24p 246.00p 246.00p 26055
16/09/2010 249.00p 249.00p 246.00p 246.25p 14757
15/09/2010 245.00p 248.49p 245.00p 247.00p 33111
14/09/2010 245.00p 248.79p 241.52p 245.00p 135200
13/09/2010 242.00p 245.00p 238.01p 242.00p 45007
10/09/2010 240.00p 240.00p 237.01p 238.50p 13206
09/09/2010 236.50p 239.49p 233.50p 238.50p 26098
08/09/2010 235.00p 236.50p 233.50p 234.75p 17728
07/09/2010 237.00p 238.00p 234.51p 235.00p 68033
06/09/2010 234.00p 237.00p 232.49p 235.00p 28422
03/09/2010 230.00p 232.50p 225.50p 231.25p 120456
02/09/2010 226.00p 229.00p 225.49p 229.00p 90654
01/09/2010 223.75p 225.49p 221.41p 224.50p 63164
31/08/2010 221.00p 224.78p 221.00p 222.00p 39209
27/08/2010 224.25p 225.20p 224.25p 224.25p 186803

*Close Price adjusted for both dividends and splits