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
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
26/08/2010 224.00p 225.27p 223.00p 224.25p 109526
25/08/2010 224.50p 224.74p 224.00p 224.00p 16213
24/08/2010 224.25p 227.00p 224.00p 224.50p 41538
23/08/2010 226.00p 226.00p 224.25p 225.00p 35846
20/08/2010 222.00p 225.50p 222.00p 224.00p 91711
19/08/2010 222.50p 224.00p 222.25p 222.75p 92444
18/08/2010 221.00p 222.50p 221.00p 222.50p 100893
17/08/2010 221.00p 222.50p 220.50p 222.50p 104128
16/08/2010 222.00p 222.00p 220.11p 220.75p 43062
13/08/2010 220.00p 222.35p 219.50p 221.75p 280893
12/08/2010 219.00p 220.00p 218.00p 220.00p 9621
11/08/2010 220.00p 220.00p 218.00p 219.00p 18213
10/08/2010 219.75p 221.00p 218.75p 220.50p 168090
09/08/2010 218.75p 219.75p 218.64p 219.75p 46937
06/08/2010 217.50p 218.27p 217.00p 218.00p 39268
05/08/2010 217.00p 217.00p 215.25p 217.00p 36628
04/08/2010 216.00p 217.27p 214.53p 216.00p 59131
03/08/2010 217.00p 217.76p 216.25p 217.00p 18168
02/08/2010 215.00p 217.75p 215.00p 217.00p 14824
30/07/2010 215.00p 216.00p 215.00p 215.00p 12040
29/07/2010 218.00p 218.00p 215.11p 216.50p 11446
28/07/2010 217.75p 217.75p 215.00p 216.50p 6806
27/07/2010 217.50p 218.00p 213.00p 216.50p 35213
26/07/2010 219.00p 220.49p 218.00p 218.75p 21802
23/07/2010 222.00p 222.00p 220.00p 220.00p 380358
22/07/2010 219.50p 222.00p 219.00p 219.50p 13531
21/07/2010 220.25p 221.49p 220.25p 220.50p 1225
20/07/2010 219.00p 220.25p 219.00p 220.25p 2000
19/07/2010 220.50p 221.51p 219.11p 220.50p 2800
16/07/2010 220.50p 221.49p 219.10p 220.50p 3155
15/07/2010 222.00p 223.51p 220.50p 220.50p 22832
14/07/2010 224.00p 224.00p 222.10p 223.00p 27363
13/07/2010 222.50p 224.00p 222.10p 224.00p 34633
12/07/2010 223.75p 223.75p 222.10p 223.75p 10592
09/07/2010 222.00p 223.51p 222.00p 223.50p 15168
08/07/2010 223.00p 223.49p 223.00p 223.00p 3257
07/07/2010 220.00p 220.99p 220.00p 220.50p 6209
06/07/2010 219.00p 221.51p 219.00p 221.50p 5548
05/07/2010 220.00p 221.51p 219.10p 220.50p 111551
02/07/2010 219.00p 220.52p 219.00p 219.00p 8099
01/07/2010 221.50p 221.50p 219.00p 220.75p 68302
30/06/2010 222.00p 222.00p 220.00p 221.25p 1257
29/06/2010 223.00p 224.49p 222.00p 222.00p 35857
28/06/2010 223.00p 226.00p 223.00p 225.50p 52144
25/06/2010 223.50p 226.00p 223.00p 223.00p 17992
24/06/2010 224.50p 227.00p 223.50p 224.00p 191847
23/06/2010 225.00p 227.00p 224.03p 225.50p 181774
22/06/2010 228.50p 228.50p 224.00p 228.50p 93710
21/06/2010 228.00p 229.50p 227.00p 227.50p 53090
18/06/2010 225.00p 227.00p 223.49p 227.00p 631933
17/06/2010 225.00p 225.00p 222.11p 225.00p 40858
16/06/2010 222.00p 225.00p 222.00p 224.00p 77602
15/06/2010 220.00p 220.99p 220.00p 220.50p 13138
14/06/2010 218.50p 220.00p 216.67p 218.25p 65805
11/06/2010 218.25p 219.50p 215.00p 217.25p 18845
10/06/2010 213.75p 218.00p 213.75p 218.00p 73258
09/06/2010 209.75p 213.00p 209.75p 213.00p 13233
08/06/2010 209.00p 209.50p 207.00p 209.25p 4326
07/06/2010 209.00p 209.50p 206.50p 209.00p 38142
04/06/2010 209.50p 210.00p 207.00p 209.50p 51499
03/06/2010 209.50p 210.00p 207.00p 209.50p 21669
02/06/2010 208.75p 209.25p 207.00p 208.75p 8882
01/06/2010 208.75p 209.75p 207.00p 209.00p 22474
28/05/2010 207.50p 209.25p 207.00p 208.75p 30573
27/05/2010 206.25p 207.50p 205.00p 207.50p 23647
26/05/2010 207.00p 207.39p 204.00p 206.25p 34365
25/05/2010 208.50p 208.50p 205.00p 206.50p 11548
24/05/2010 208.50p 211.75p 207.25p 209.50p 51886
21/05/2010 213.25p 213.25p 207.00p 208.50p 47016
20/05/2010 215.50p 217.20p 212.00p 213.75p 29050
19/05/2010 216.50p 216.51p 214.00p 215.50p 35336
18/05/2010 217.00p 218.39p 216.25p 217.75p 20106
17/05/2010 217.50p 218.00p 215.00p 217.00p 161625
14/05/2010 218.50p 219.00p 217.00p 219.00p 51006
13/05/2010 217.00p 218.50p 216.25p 218.50p 2725
12/05/2010 218.00p 218.00p 215.00p 217.00p 37654
11/05/2010 215.75p 219.00p 215.75p 218.00p 17319
10/05/2010 213.25p 216.59p 213.05p 215.75p 34692
07/05/2010 215.00p 215.00p 212.00p 212.75p 16838
06/05/2010 217.50p 217.50p 214.00p 215.50p 24364
05/05/2010 220.00p 222.39p 217.11p 218.00p 9872
04/05/2010 222.00p 223.51p 219.00p 220.75p 37947
30/04/2010 222.25p 223.51p 220.11p 222.00p 10712
29/04/2010 222.00p 223.50p 220.11p 222.25p 7586
28/04/2010 225.00p 226.49p 222.00p 222.00p 30698
27/04/2010 226.50p 227.70p 224.00p 225.00p 21368
26/04/2010 224.75p 228.00p 224.75p 226.50p 50710
23/04/2010 223.25p 225.50p 223.25p 224.00p 16740
22/04/2010 223.00p 224.50p 223.00p 223.25p 39088
21/04/2010 222.50p 225.50p 222.50p 223.00p 6761
20/04/2010 221.00p 224.50p 221.00p 222.50p 41525
19/04/2010 224.25p 224.25p 220.00p 220.50p 18182

*Close Price adjusted for both dividends and splits