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
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
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

*Close Price adjusted for both dividends and splits