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
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
16/04/2010 226.50p 227.50p 225.15p 225.50p 5987
15/04/2010 226.50p 227.75p 225.50p 226.50p 28573
14/04/2010 222.00p 227.50p 221.00p 226.50p 54488
13/04/2010 221.50p 223.50p 219.81p 221.50p 51638
12/04/2010 220.50p 223.00p 219.31p 221.50p 40704
09/04/2010 220.00p 221.90p 220.00p 220.50p 38051
08/04/2010 220.00p 221.50p 218.20p 220.00p 10578
07/04/2010 220.00p 221.89p 220.00p 220.00p 25118
06/04/2010 219.25p 221.89p 219.25p 220.00p 24802
01/04/2010 219.25p 221.00p 217.11p 219.25p 34994
31/03/2010 219.50p 221.39p 219.00p 219.25p 17668
30/03/2010 217.00p 222.00p 217.00p 219.50p 33881
29/03/2010 216.50p 218.00p 215.15p 217.00p 46929
26/03/2010 216.25p 217.89p 215.11p 216.50p 22874
25/03/2010 213.25p 216.50p 213.10p 216.25p 14467
24/03/2010 213.50p 214.50p 212.11p 213.50p 35047
23/03/2010 213.50p 214.89p 212.11p 213.50p 20074
22/03/2010 214.50p 215.70p 213.00p 213.50p 72662
19/03/2010 215.75p 216.28p 213.50p 214.75p 24530
18/03/2010 216.25p 216.28p 214.00p 215.75p 22117
17/03/2010 215.75p 217.25p 215.00p 216.25p 26309
16/03/2010 215.75p 217.39p 214.50p 215.75p 30076
15/03/2010 215.25p 217.32p 214.50p 215.75p 20076
12/03/2010 216.25p 216.50p 214.25p 215.25p 30045
11/03/2010 216.50p 216.99p 215.50p 216.25p 5409
10/03/2010 214.50p 217.49p 214.50p 216.50p 22357
09/03/2010 215.00p 215.78p 214.00p 214.50p 31293
08/03/2010 212.00p 215.78p 210.50p 215.00p 31248
05/03/2010 210.00p 212.28p 208.50p 211.25p 12089
04/03/2010 210.00p 211.80p 208.11p 210.00p 8357
03/03/2010 210.25p 212.29p 208.00p 210.00p 15307
02/03/2010 207.50p 210.78p 206.25p 209.50p 65523
01/03/2010 200.25p 207.00p 200.25p 205.50p 34375
26/02/2010 198.50p 200.38p 198.00p 199.25p 15569
25/02/2010 198.50p 200.30p 197.00p 197.50p 29660
24/02/2010 198.75p 199.85p 197.50p 198.50p 22460
23/02/2010 198.50p 200.30p 197.11p 198.75p 8081
22/02/2010 196.75p 199.80p 196.75p 198.50p 17614
19/02/2010 196.50p 196.89p 195.00p 196.75p 22453
18/02/2010 196.50p 196.80p 194.75p 196.50p 36870
17/02/2010 196.50p 196.80p 194.50p 196.50p 54741
16/02/2010 195.25p 195.80p 194.25p 195.25p 6788
15/02/2010 195.25p 195.80p 194.25p 195.25p 7912
12/02/2010 194.50p 196.00p 194.25p 195.25p 6248
11/02/2010 193.00p 195.00p 193.00p 193.50p 14375
10/02/2010 191.00p 193.00p 191.00p 192.00p 25265
09/02/2010 190.00p 191.00p 189.19p 191.00p 3904
08/02/2010 190.00p 190.79p 188.50p 190.00p 3264
05/02/2010 192.50p 192.50p 188.50p 190.00p 11131
04/02/2010 193.50p 194.79p 192.20p 193.50p 5380
03/02/2010 193.00p 193.50p 192.19p 193.50p 2609
02/02/2010 191.25p 193.81p 191.00p 192.25p 10226
01/02/2010 191.25p 192.50p 191.00p 191.25p 31729
29/01/2010 191.25p 191.47p 189.00p 191.25p 17994
28/01/2010 191.25p 191.31p 189.75p 191.25p 16950
27/01/2010 191.25p 191.31p 189.75p 191.25p 6379
26/01/2010 193.25p 193.50p 192.25p 193.25p 29413
25/01/2010 193.25p 193.50p 192.25p 193.25p 4629
22/01/2010 191.50p 194.00p 191.00p 193.25p 27200
21/01/2010 193.00p 194.00p 191.50p 193.00p 14383
20/01/2010 193.75p 195.38p 192.50p 193.25p 12112
19/01/2010 194.75p 196.00p 192.50p 193.75p 13109
18/01/2010 195.00p 196.80p 194.00p 194.75p 47129
15/01/2010 196.25p 196.79p 194.50p 195.00p 3022
14/01/2010 196.50p 198.39p 194.50p 196.25p 9603
13/01/2010 199.50p 199.50p 195.30p 196.00p 8287
12/01/2010 200.75p 200.79p 198.50p 199.50p 9192
11/01/2010 200.00p 202.80p 199.00p 200.75p 28153
08/01/2010 199.25p 201.80p 199.25p 200.00p 14415
07/01/2010 197.50p 200.00p 197.50p 199.25p 54527
06/01/2010 196.50p 199.50p 195.76p 197.50p 22309
05/01/2010 194.25p 198.50p 194.25p 196.25p 32013
04/01/2010 193.50p 195.00p 192.90p 194.00p 33380
31/12/2009 195.00p 195.00p 193.10p 193.50p 18074
30/12/2009 195.25p 197.97p 195.00p 195.00p 5885
29/12/2009 193.50p 196.90p 193.50p 195.25p 8378
24/12/2009 191.00p 195.00p 191.00p 193.50p 10000
23/12/2009 188.75p 192.00p 188.75p 191.00p 2600
22/12/2009 187.00p 189.50p 187.00p 188.50p 21126
21/12/2009 186.75p 187.78p 186.50p 187.00p 7783
18/12/2009 187.75p 187.75p 186.50p 186.75p 1700
17/12/2009 189.50p 189.50p 186.50p 187.75p 2643
16/12/2009 190.25p 191.28p 189.00p 189.50p 21
15/12/2009 190.50p 191.47p 189.00p 190.25p 6642
14/12/2009 188.75p 191.50p 188.75p 190.50p 8836
11/12/2009 188.00p 188.78p 186.50p 188.50p 39479
10/12/2009 188.00p 188.78p 186.50p 188.00p 18003
09/12/2009 188.00p 188.50p 186.50p 188.00p 8856
08/12/2009 191.25p 191.25p 187.50p 188.50p 72112
07/12/2009 192.00p 192.25p 189.50p 191.50p 31645
04/12/2009 193.00p 193.00p 190.50p 192.00p 21588
03/12/2009 193.00p 194.78p 191.50p 193.00p 9589
02/12/2009 192.50p 194.28p 191.50p 192.75p 3589
01/12/2009 187.25p 192.78p 187.25p 192.25p 43575
30/11/2009 182.50p 184.50p 182.50p 183.75p 10714
27/11/2009 180.75p 182.00p 179.50p 181.00p 29807
26/11/2009 184.75p 187.00p 183.01p 184.25p 36476
25/11/2009 184.75p 186.74p 183.00p 184.75p 5482
24/11/2009 184.75p 186.74p 184.75p 184.75p 2125
23/11/2009 183.00p 186.50p 182.50p 184.75p 30349
20/11/2009 183.00p 184.74p 181.40p 183.00p 4683
19/11/2009 183.25p 184.79p 181.40p 183.00p 2721
18/11/2009 183.00p 184.50p 183.00p 183.25p 17014
17/11/2009 183.00p 184.32p 181.50p 183.00p 7849
16/11/2009 179.50p 184.79p 179.50p 183.00p 21790
13/11/2009 178.75p 181.29p 177.50p 179.25p 24076
12/11/2009 177.75p 179.40p 176.00p 178.75p 24617
11/11/2009 177.25p 181.00p 175.61p 179.00p 20564

*Close Price adjusted for both dividends and splits