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
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
10/11/2009 175.25p 177.00p 175.25p 175.50p 1623
09/11/2009 172.00p 176.50p 172.00p 175.25p 18230
06/11/2009 172.75p 175.00p 172.00p 172.75p 3450
05/11/2009 171.25p 175.00p 171.25p 172.75p 3640
04/11/2009 171.25p 171.25p 170.00p 171.25p 29007
03/11/2009 172.00p 172.00p 170.00p 171.25p 5565
02/11/2009 172.00p 172.00p 171.50p 172.00p 4938
30/10/2009 172.00p 174.50p 172.25p 172.25p 7712
29/10/2009 172.25p 172.25p 171.50p 172.00p 19775
28/10/2009 176.25p 176.25p 173.25p 173.25p 23822
27/10/2009 181.25p 180.00p 177.00p 177.50p 20879
26/10/2009 179.75p 183.50p 181.25p 181.25p 28525
23/10/2009 180.25p 180.50p 180.00p 180.00p 9500
22/10/2009 181.50p 181.50p 180.00p 180.25p 31416
21/10/2009 183.00p 183.00p 181.50p 181.50p 23860
20/10/2009 183.75p 184.00p 183.00p 183.00p 21300
19/10/2009 183.00p 183.75p 183.00p 183.75p 11617
16/10/2009 183.75p 183.75p 183.00p 183.00p 23363
15/10/2009 186.00p 186.25p 183.50p 183.75p 21490
14/10/2009 182.50p 187.22p 183.23p 185.50p 54110
13/10/2009 182.25p 185.22p 182.25p 182.25p 33373
12/10/2009 180.75p 182.00p 180.75p 181.50p 8072
09/10/2009 180.25p 180.50p 180.00p 180.50p 0
08/10/2009 180.00p 182.50p 178.50p 180.50p 26340
07/10/2009 179.00p 180.50p 179.00p 180.00p 32855
06/10/2009 178.00p 180.50p 177.50p 179.00p 28300
05/10/2009 177.50p 180.50p 176.75p 179.00p 109802
02/10/2009 181.00p 181.00p 176.50p 177.75p 11770
01/10/2009 179.00p 183.00p 179.54p 181.00p 22632
30/09/2009 174.50p 178.50p 174.50p 178.50p 51997
29/09/2009 174.00p 174.25p 174.00p 174.00p 9153
28/09/2009 171.50p 175.50p 171.25p 174.00p 17678
25/09/2009 171.25p 173.50p 169.26p 171.75p 364430
24/09/2009 170.50p 171.00p 170.50p 171.00p 5618
23/09/2009 170.75p 171.00p 170.50p 171.00p 1408
22/09/2009 170.50p 172.50p 170.50p 171.75p 8365
21/09/2009 170.50p 170.75p 170.00p 170.50p 6480

*Close Price adjusted for both dividends and splits