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
28/09/2023 584.00p 592.00p 579.76p 588.00p 35889
27/09/2023 588.00p 594.00p 583.07p 588.00p 54634
26/09/2023 582.00p 594.00p 582.00p 588.00p 71246
25/09/2023 598.00p 598.00p 578.00p 578.00p 23535
22/09/2023 594.00p 598.00p 586.12p 592.00p 24373
21/09/2023 594.00p 598.00p 591.97p 592.00p 23296
20/09/2023 596.00p 600.00p 594.00p 598.00p 50831
19/09/2023 594.00p 599.33p 590.00p 598.00p 48729
18/09/2023 592.00p 600.00p 588.00p 600.00p 41622
15/09/2023 600.00p 600.00p 585.60p 596.00p 39856
14/09/2023 588.00p 594.00p 586.00p 588.00p 35088
13/09/2023 586.00p 590.83p 584.53p 588.00p 32242
12/09/2023 586.00p 589.51p 582.00p 586.00p 56241
11/09/2023 590.00p 590.00p 583.26p 590.00p 27306
08/09/2023 580.00p 590.00p 577.08p 590.00p 55097
07/09/2023 576.00p 580.00p 571.26p 580.00p 34634
06/09/2023 570.00p 576.00p 567.28p 576.00p 41784
05/09/2023 568.00p 576.00p 566.00p 576.00p 51553
04/09/2023 566.00p 566.00p 558.00p 565.00p 11552
01/09/2023 566.00p 566.00p 558.10p 562.00p 38689
31/08/2023 558.00p 566.00p 556.16p 562.00p 34721
30/08/2023 564.00p 568.00p 556.00p 558.00p 44232
29/08/2023 562.00p 566.00p 554.07p 566.00p 174637
25/08/2023 554.00p 562.00p 550.84p 562.00p 52360
24/08/2023 550.00p 554.00p 549.26p 554.00p 35614
23/08/2023 544.00p 554.00p 538.72p 554.00p 50170
22/08/2023 528.00p 544.00p 528.00p 538.00p 68878
21/08/2023 540.00p 542.00p 532.66p 538.00p 101235
18/08/2023 536.00p 538.45p 532.00p 532.00p 37214
17/08/2023 538.00p 554.00p 536.00p 536.00p 52101
16/08/2023 542.00p 543.56p 538.88p 540.00p 51482
15/08/2023 548.00p 548.44p 543.60p 544.00p 69234
14/08/2023 550.00p 556.00p 542.00p 544.00p 57025
11/08/2023 554.00p 554.00p 546.00p 550.00p 31921
10/08/2023 558.00p 558.00p 552.00p 556.00p 38549
09/08/2023 560.00p 566.00p 552.00p 558.00p 69508
08/08/2023 558.00p 560.67p 554.00p 556.00p 28339
07/08/2023 560.00p 568.00p 554.00p 556.00p 203695
04/08/2023 562.00p 567.28p 556.52p 566.00p 35851
03/08/2023 560.00p 570.00p 558.16p 566.00p 38081
02/08/2023 562.00p 568.00p 555.06p 566.00p 39876
01/08/2023 562.00p 568.00p 552.40p 568.00p 56796
31/07/2023 560.00p 566.00p 554.00p 566.00p 52496
28/07/2023 556.00p 564.00p 554.00p 556.00p 44449
27/07/2023 558.00p 564.00p 554.00p 560.00p 25179
26/07/2023 552.00p 562.00p 552.00p 562.00p 36776
25/07/2023 560.00p 564.68p 556.00p 562.00p 25625
24/07/2023 556.00p 564.00p 551.14p 564.00p 40765
21/07/2023 554.00p 557.24p 548.00p 554.00p 25307
20/07/2023 560.00p 563.97p 553.64p 560.00p 46951
19/07/2023 554.00p 562.00p 542.00p 562.00p 38601
18/07/2023 546.00p 548.00p 542.00p 548.00p 89750
17/07/2023 542.00p 556.00p 540.86p 544.00p 427152
14/07/2023 542.00p 553.51p 542.00p 548.00p 17832
13/07/2023 548.00p 556.00p 544.00p 548.00p 50377
12/07/2023 550.00p 553.66p 546.84p 548.00p 35566
11/07/2023 552.00p 554.48p 546.00p 552.00p 43087
10/07/2023 546.00p 552.12p 542.00p 550.00p 38012
07/07/2023 556.00p 560.00p 546.00p 546.00p 35273
06/07/2023 558.00p 568.00p 556.00p 556.00p 18888
05/07/2023 568.00p 568.00p 556.00p 568.00p 13577
04/07/2023 560.00p 568.00p 558.00p 563.00p 24610
03/07/2023 558.00p 566.00p 553.58p 566.00p 44688
30/06/2023 558.00p 564.00p 550.00p 558.00p 10984
29/06/2023 556.00p 558.00p 550.28p 558.00p 34314
28/06/2023 548.00p 556.00p 540.60p 556.00p 123859
27/06/2023 546.00p 550.00p 544.00p 548.00p 22980
26/06/2023 544.00p 556.68p 542.00p 542.00p 13485
23/06/2023 548.00p 551.00p 546.00p 546.00p 29533
22/06/2023 550.00p 560.00p 547.32p 553.00p 15724
21/06/2023 554.00p 558.00p 552.00p 558.00p 21228
20/06/2023 554.00p 555.50p 552.60p 554.00p 26735
19/06/2023 554.00p 560.00p 546.00p 556.00p 30581
16/06/2023 554.00p 562.00p 551.80p 554.00p 28830
15/06/2023 558.00p 564.00p 550.00p 556.00p 26956
14/06/2023 560.00p 564.00p 558.00p 560.00p 34377
13/06/2023 552.00p 558.00p 552.00p 558.00p 29984
12/06/2023 552.00p 556.00p 550.33p 554.00p 33167
09/06/2023 550.00p 554.00p 542.75p 552.00p 25854
08/06/2023 550.00p 554.00p 546.66p 552.00p 46879
07/06/2023 552.00p 558.00p 539.66p 558.00p 35273
06/06/2023 540.00p 548.00p 538.75p 548.00p 46769
05/06/2023 540.00p 548.00p 539.68p 544.00p 25419
02/06/2023 540.00p 548.00p 534.00p 543.00p 51126
01/06/2023 540.00p 544.00p 530.00p 540.00p 105092
31/05/2023 542.00p 544.00p 530.36p 540.00p 64861
30/05/2023 540.00p 542.00p 534.00p 538.00p 23948
26/05/2023 540.00p 542.07p 531.28p 542.00p 95574
25/05/2023 532.00p 534.87p 524.00p 534.00p 11975
24/05/2023 522.00p 534.00p 522.00p 524.00p 13809
23/05/2023 532.00p 534.92p 530.75p 533.00p 46628
22/05/2023 530.00p 536.00p 527.60p 533.00p 96171
19/05/2023 530.00p 536.00p 524.00p 530.00p 58125
18/05/2023 528.00p 536.00p 524.00p 530.00p 29349
17/05/2023 530.00p 535.90p 526.00p 526.00p 165848
16/05/2023 536.00p 540.00p 527.68p 536.00p 25875
15/05/2023 534.00p 538.00p 527.68p 534.00p 49506
12/05/2023 528.00p 536.00p 525.68p 534.00p 28099
11/05/2023 528.00p 538.00p 526.41p 534.00p 53105
10/05/2023 526.00p 527.48p 523.23p 526.00p 50742
09/05/2023 528.00p 538.00p 524.00p 528.00p 12598
05/05/2023 520.00p 530.00p 520.00p 530.00p 47469
04/05/2023 522.00p 532.00p 520.00p 526.00p 4403
03/05/2023 528.00p 532.00p 520.00p 526.00p 29301
02/05/2023 524.00p 532.00p 520.00p 528.00p 17199
28/04/2023 524.00p 528.00p 520.00p 526.00p 37137
27/04/2023 520.00p 526.00p 514.25p 526.00p 71477
26/04/2023 516.00p 524.00p 510.00p 517.00p 40943
25/04/2023 512.00p 522.00p 512.00p 515.00p 14633
24/04/2023 508.00p 524.00p 508.00p 508.00p 44830
21/04/2023 518.00p 526.00p 512.00p 512.00p 19750
20/04/2023 516.00p 526.00p 514.00p 518.00p 17738
19/04/2023 522.00p 526.00p 513.41p 516.00p 13824
18/04/2023 518.00p 526.00p 515.00p 520.00p 44784
17/04/2023 514.00p 524.00p 512.00p 512.00p 17721
14/04/2023 522.00p 524.00p 515.00p 522.00p 52739
13/04/2023 520.00p 524.00p 512.16p 522.00p 57903
12/04/2023 520.00p 524.00p 510.00p 516.00p 27249
11/04/2023 512.00p 519.48p 508.00p 519.00p 61770
06/04/2023 518.00p 520.00p 508.00p 517.00p 39673
05/04/2023 510.00p 519.96p 508.00p 511.00p 48450
04/04/2023 512.00p 520.00p 510.00p 510.00p 64874
03/04/2023 512.00p 522.00p 504.71p 512.00p 52810
31/03/2023 510.00p 512.00p 504.00p 512.00p 94766
30/03/2023 506.00p 512.00p 504.00p 506.00p 53784
29/03/2023 508.00p 509.90p 504.00p 506.00p 61043
28/03/2023 508.00p 512.00p 504.37p 506.00p 59489
27/03/2023 508.00p 511.80p 503.25p 508.00p 40669
24/03/2023 504.00p 512.00p 502.00p 504.00p 168686
23/03/2023 510.00p 510.00p 504.75p 506.00p 32181
22/03/2023 508.00p 512.00p 504.00p 508.00p 84420
21/03/2023 508.00p 510.00p 503.26p 508.00p 22711
20/03/2023 506.00p 512.00p 497.00p 502.00p 115868
17/03/2023 514.00p 519.06p 510.00p 512.00p 39948
16/03/2023 512.00p 518.00p 507.08p 514.00p 31548
15/03/2023 510.00p 516.00p 502.83p 510.00p 32512
14/03/2023 508.00p 516.00p 503.40p 516.00p 78226
13/03/2023 526.00p 536.61p 508.00p 508.00p 59839
10/03/2023 540.00p 540.00p 528.00p 528.00p 71866
09/03/2023 540.00p 544.00p 536.53p 542.00p 73494
08/03/2023 544.00p 544.00p 531.88p 543.00p 264501
07/03/2023 536.00p 538.93p 524.27p 538.00p 20937
06/03/2023 530.00p 534.43p 524.19p 534.00p 268449
03/03/2023 530.00p 533.80p 522.84p 532.00p 67897
02/03/2023 528.00p 530.00p 521.78p 530.00p 92159
01/03/2023 526.00p 534.00p 521.34p 530.00p 41214
28/02/2023 522.00p 528.00p 520.00p 520.00p 51656
27/02/2023 536.00p 536.00p 523.12p 526.00p 26587
24/02/2023 534.00p 534.00p 522.50p 530.00p 56442
23/02/2023 528.00p 534.00p 523.12p 530.00p 27612
22/02/2023 528.00p 534.00p 521.79p 524.00p 19288
21/02/2023 534.00p 548.00p 530.00p 530.00p 27641
20/02/2023 542.00p 550.00p 534.00p 544.00p 21451
17/02/2023 550.00p 550.00p 537.25p 550.00p 28265
16/02/2023 540.00p 548.00p 537.06p 548.00p 222826
15/02/2023 540.00p 542.70p 536.00p 542.00p 34985
14/02/2023 536.00p 547.84p 532.00p 536.00p 26811
13/02/2023 546.00p 548.92p 537.01p 538.00p 34215
10/02/2023 546.00p 550.00p 540.00p 540.00p 24877
09/02/2023 544.00p 550.00p 538.00p 540.00p 13655
08/02/2023 546.00p 550.56p 540.10p 544.00p 65011
07/02/2023 544.00p 550.00p 540.45p 542.00p 19558
06/02/2023 548.00p 554.00p 541.00p 546.00p 25463
03/02/2023 534.00p 546.00p 528.40p 546.00p 47885
02/02/2023 536.00p 536.00p 525.00p 532.00p 64741
01/02/2023 532.00p 544.00p 530.00p 536.00p 22084
31/01/2023 526.00p 534.00p 520.00p 530.00p 39087
30/01/2023 534.00p 537.63p 526.00p 534.00p 51524
27/01/2023 544.00p 556.00p 528.09p 538.00p 44400
26/01/2023 556.00p 556.00p 544.85p 556.00p 33028
25/01/2023 550.00p 555.40p 542.25p 544.00p 35758
24/01/2023 552.00p 555.27p 548.00p 550.00p 10009
23/01/2023 558.00p 566.00p 551.00p 551.00p 22297
20/01/2023 552.00p 566.00p 550.00p 558.00p 31558
19/01/2023 558.00p 560.00p 550.00p 554.00p 15920
18/01/2023 558.00p 566.00p 550.00p 550.00p 25709
17/01/2023 552.00p 562.00p 548.25p 558.00p 81847
16/01/2023 554.00p 564.00p 550.00p 556.00p 32419
13/01/2023 558.00p 559.55p 551.36p 558.00p 28658
12/01/2023 554.00p 558.00p 550.54p 555.00p 67643
11/01/2023 558.00p 562.14p 550.00p 554.00p 38285
10/01/2023 558.00p 563.98p 550.00p 553.00p 57642
09/01/2023 560.00p 564.00p 552.00p 560.00p 104331
06/01/2023 562.00p 564.02p 555.00p 558.00p 100697
05/01/2023 558.00p 566.00p 558.00p 562.00p 70636
04/01/2023 564.00p 564.00p 558.00p 560.00p 42333
03/01/2023 562.00p 566.00p 552.00p 564.00p 77061
30/12/2022 554.00p 565.00p 551.00p 560.00p 56437
29/12/2022 560.00p 562.00p 551.00p 560.00p 71191
28/12/2022 562.00p 564.00p 554.34p 560.00p 72894
23/12/2022 556.00p 556.00p 550.00p 552.00p 16715
22/12/2022 556.00p 564.00p 550.00p 554.00p 56864
21/12/2022 562.00p 566.00p 559.00p 560.00p 276190
20/12/2022 562.00p 566.00p 558.00p 560.00p 52745
19/12/2022 560.00p 562.00p 559.00p 560.00p 44720
16/12/2022 560.00p 560.42p 556.00p 560.00p 47322
15/12/2022 558.00p 562.00p 550.00p 560.00p 83772
14/12/2022 560.00p 562.00p 555.00p 561.00p 35335
13/12/2022 560.00p 560.00p 551.96p 560.00p 231242
12/12/2022 558.00p 564.86p 551.00p 554.00p 229272

*Close Price adjusted for both dividends and splits