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
26/10/2022 564.00p 564.00p 556.00p 556.00p 41797
25/10/2022 564.00p 568.00p 557.96p 564.00p 45766
24/10/2022 558.00p 574.00p 560.12p 563.00p 8503
21/10/2022 558.00p 570.00p 558.00p 566.00p 29074
20/10/2022 564.00p 568.00p 554.00p 565.00p 14300
19/10/2022 554.00p 564.00p 552.00p 556.00p 31444
18/10/2022 558.00p 566.00p 552.88p 554.00p 1193379
17/10/2022 562.00p 564.26p 554.00p 562.00p 27241
14/10/2022 554.00p 566.00p 554.00p 566.00p 48922
13/10/2022 570.00p 576.00p 546.48p 556.00p 73267
12/10/2022 574.00p 582.00p 572.00p 576.00p 15603
11/10/2022 574.00p 579.40p 572.18p 574.00p 13520
10/10/2022 578.00p 582.00p 572.00p 580.00p 39630
07/10/2022 576.00p 580.70p 574.00p 577.00p 13380
06/10/2022 582.00p 586.00p 574.00p 582.00p 21260
05/10/2022 586.00p 586.00p 574.00p 580.00p 17171
04/10/2022 578.00p 584.00p 572.16p 579.00p 42701
03/10/2022 570.00p 579.00p 568.93p 574.00p 61473
30/09/2022 580.00p 586.00p 563.20p 578.00p 104022
29/09/2022 582.00p 594.00p 572.00p 574.00p 62958
28/09/2022 588.00p 602.00p 580.00p 594.00p 125848
27/09/2022 596.00p 602.00p 594.41p 598.00p 64810
26/09/2022 600.00p 602.00p 592.50p 600.00p 71263
23/09/2022 590.00p 600.00p 584.00p 600.00p 70128
22/09/2022 598.00p 608.00p 592.00p 592.00p 7103
21/09/2022 606.00p 609.66p 598.00p 604.00p 210692
20/09/2022 606.00p 614.00p 600.00p 606.00p 53305
16/09/2022 602.00p 608.00p 594.00p 606.00p 80349
15/09/2022 602.00p 606.00p 597.64p 601.00p 14719
14/09/2022 602.00p 606.00p 594.50p 604.00p 183744
13/09/2022 606.00p 614.00p 592.00p 592.00p 26275
12/09/2022 610.00p 610.00p 604.00p 610.00p 65349
09/09/2022 608.00p 610.00p 602.16p 606.00p 11174
08/09/2022 600.00p 610.00p 599.00p 610.00p 24591
07/09/2022 608.00p 608.00p 596.94p 603.00p 12000
06/09/2022 598.00p 603.00p 596.08p 602.00p 78028
05/09/2022 598.00p 604.00p 593.64p 599.00p 44756
02/09/2022 598.00p 603.14p 585.75p 598.00p 158593
01/09/2022 596.00p 598.00p 589.56p 595.00p 26004
31/08/2022 594.00p 598.00p 587.80p 592.00p 61695
30/08/2022 590.00p 594.94p 577.54p 588.00p 69133
26/08/2022 580.00p 585.68p 577.20p 581.00p 19158
25/08/2022 582.00p 584.40p 577.50p 580.00p 13117
24/08/2022 582.00p 588.00p 583.00p 583.00p 2812
23/08/2022 582.00p 586.00p 576.16p 584.00p 54757
22/08/2022 582.00p 590.00p 575.70p 579.00p 110827
19/08/2022 578.00p 590.00p 578.00p 585.00p 17218
18/08/2022 584.00p 588.00p 578.24p 582.00p 23837
17/08/2022 586.00p 594.00p 580.00p 587.00p 48216
16/08/2022 582.00p 590.00p 577.00p 590.00p 21862
15/08/2022 580.00p 582.00p 572.00p 581.00p 25929
12/08/2022 572.00p 579.00p 571.92p 572.00p 14241
11/08/2022 582.00p 582.00p 570.00p 582.00p 12404
10/08/2022 572.00p 576.62p 566.24p 574.00p 23100
09/08/2022 572.00p 580.00p 566.00p 572.00p 57244
08/08/2022 572.00p 580.00p 571.40p 572.00p 15017
05/08/2022 572.00p 578.00p 568.56p 578.00p 12757
04/08/2022 574.00p 576.24p 564.00p 573.00p 7079
03/08/2022 574.00p 575.59p 568.18p 574.00p 518995
02/08/2022 574.00p 576.00p 568.00p 574.00p 28225
01/08/2022 564.00p 575.68p 563.88p 571.00p 21633
29/07/2022 562.00p 570.00p 560.60p 564.00p 12360
28/07/2022 546.00p 562.00p 554.16p 559.00p 23663
27/07/2022 546.00p 558.00p 550.00p 556.00p 46748
26/07/2022 546.00p 558.00p 546.00p 554.00p 9179
25/07/2022 552.00p 558.00p 549.72p 550.00p 7346
22/07/2022 552.00p 558.00p 546.00p 550.00p 36017
21/07/2022 550.00p 552.00p 545.28p 550.00p 12698
20/07/2022 544.00p 550.00p 539.57p 550.00p 38884
19/07/2022 542.00p 545.00p 540.00p 545.00p 14589
18/07/2022 540.00p 550.00p 536.00p 536.00p 38627
15/07/2022 544.00p 552.00p 537.26p 550.00p 6650
14/07/2022 542.00p 544.00p 536.36p 540.00p 12829
13/07/2022 542.00p 551.48p 534.00p 538.00p 15978
12/07/2022 548.00p 552.00p 544.00p 548.00p 7505
11/07/2022 546.00p 556.00p 542.25p 556.00p 84195
08/07/2022 556.00p 556.00p 546.00p 554.00p 39504
07/07/2022 548.00p 552.00p 544.94p 552.00p 79586
06/07/2022 530.00p 550.00p 526.00p 550.00p 50728
05/07/2022 532.00p 533.00p 527.20p 531.00p 4766
04/07/2022 526.00p 530.00p 523.00p 528.00p 18905
01/07/2022 526.00p 526.00p 519.26p 526.00p 158705
30/06/2022 522.00p 526.67p 521.69p 524.00p 128624
29/06/2022 526.00p 532.00p 522.00p 524.00p 24143
28/06/2022 528.00p 534.00p 527.00p 528.00p 15778
27/06/2022 530.00p 534.00p 524.00p 529.00p 65199
24/06/2022 518.00p 522.00p 512.50p 520.00p 25277
23/06/2022 510.00p 515.03p 507.65p 510.00p 37966
22/06/2022 518.00p 518.00p 510.08p 518.00p 11650
21/06/2022 520.00p 520.00p 506.00p 506.00p 16869
20/06/2022 504.00p 516.00p 504.00p 512.00p 5489
17/06/2022 506.00p 514.00p 502.00p 510.00p 21683
16/06/2022 512.00p 521.20p 505.96p 512.00p 20738
15/06/2022 520.00p 524.00p 518.00p 520.00p 13821
14/06/2022 518.00p 522.00p 508.60p 522.00p 341456
13/06/2022 512.00p 524.00p 508.25p 514.00p 24127
10/06/2022 524.00p 530.74p 522.00p 527.00p 20810
09/06/2022 528.00p 534.00p 524.72p 532.00p 25135
08/06/2022 528.00p 534.40p 522.25p 532.00p 28582
07/06/2022 532.00p 540.00p 530.00p 536.00p 28130
06/06/2022 532.00p 539.00p 512.00p 539.00p 29945
01/06/2022 534.00p 539.58p 531.53p 537.00p 6713
31/05/2022 538.00p 542.00p 532.95p 538.00p 636426
27/05/2022 524.00p 530.00p 518.41p 528.00p 78673
26/05/2022 524.00p 528.00p 520.00p 520.00p 24740
25/05/2022 526.00p 528.00p 524.20p 528.00p 18569
24/05/2022 526.00p 536.00p 524.00p 536.00p 24548
23/05/2022 530.00p 538.00p 526.25p 530.00p 71269
20/05/2022 534.00p 538.00p 528.90p 533.00p 34000
19/05/2022 528.00p 530.00p 520.88p 528.00p 126537
18/05/2022 536.00p 538.00p 531.35p 536.00p 293660
17/05/2022 536.00p 536.74p 530.17p 535.00p 6741
16/05/2022 532.00p 540.00p 530.16p 534.00p 39048
13/05/2022 528.00p 538.00p 529.74p 533.00p 25741
12/05/2022 528.00p 538.00p 525.10p 538.00p 6378
11/05/2022 534.00p 540.00p 530.44p 536.00p 53627
10/05/2022 534.00p 540.00p 534.00p 540.00p 113169
09/05/2022 542.00p 550.00p 534.44p 546.00p 42794
06/05/2022 554.00p 554.00p 544.80p 554.00p 312121
05/05/2022 558.00p 558.75p 552.57p 555.00p 126705
04/05/2022 564.00p 564.00p 550.00p 558.00p 147681
03/05/2022 558.00p 564.40p 554.00p 564.00p 46382
29/04/2022 564.00p 568.00p 557.88p 559.00p 83557
28/04/2022 556.00p 564.67p 552.37p 562.00p 178779
27/04/2022 554.00p 556.00p 548.00p 554.00p 28074
26/04/2022 546.00p 556.00p 546.00p 556.00p 80819
25/04/2022 550.00p 556.40p 541.36p 554.00p 24672
22/04/2022 560.00p 562.59p 554.00p 557.00p 85027
21/04/2022 560.00p 563.76p 555.41p 559.00p 115686
20/04/2022 558.00p 562.00p 552.25p 560.00p 454639
19/04/2022 572.00p 578.00p 556.00p 557.00p 20285
14/04/2022 570.00p 583.67p 568.00p 570.00p 30391
13/04/2022 570.00p 581.00p 570.00p 570.00p 71913
12/04/2022 576.00p 580.00p 570.86p 580.00p 39140
11/04/2022 572.00p 579.00p 568.25p 579.00p 30040
08/04/2022 580.00p 584.22p 573.27p 580.00p 27018
07/04/2022 570.00p 576.00p 570.00p 572.00p 24446
06/04/2022 576.00p 583.48p 572.00p 578.00p 24445
05/04/2022 582.00p 590.00p 578.00p 581.00p 126820
04/04/2022 574.00p 590.40p 561.00p 584.00p 151680
01/04/2022 556.00p 567.33p 556.00p 563.00p 256783
31/03/2022 556.00p 564.00p 552.25p 562.00p 98347
30/03/2022 560.00p 570.00p 552.76p 556.00p 55059
29/03/2022 558.00p 566.02p 554.00p 560.00p 93390
28/03/2022 564.00p 564.00p 554.00p 560.00p 52299
25/03/2022 560.00p 564.00p 556.65p 557.00p 29829
24/03/2022 560.00p 565.37p 556.53p 565.00p 28976
23/03/2022 578.00p 584.00p 564.00p 572.00p 28382
22/03/2022 578.00p 586.00p 575.78p 578.00p 17435
21/03/2022 578.00p 584.00p 572.11p 574.00p 33641
18/03/2022 582.00p 590.00p 580.95p 586.00p 17936
17/03/2022 586.00p 592.08p 578.00p 588.00p 53292
16/03/2022 580.00p 580.00p 570.10p 578.00p 22185
15/03/2022 552.00p 565.18p 550.00p 563.00p 28285
14/03/2022 556.00p 566.00p 552.40p 563.00p 10330
11/03/2022 550.00p 556.00p 542.00p 555.00p 22534
10/03/2022 540.00p 544.42p 534.60p 541.00p 41134
09/03/2022 512.00p 541.28p 512.00p 536.00p 102667
08/03/2022 500.00p 512.00p 489.00p 511.00p 37586
07/03/2022 520.00p 524.00p 476.25p 500.00p 89693
04/03/2022 530.00p 538.00p 520.00p 522.00p 51750
03/03/2022 556.00p 558.00p 540.00p 545.00p 38766
02/03/2022 546.00p 558.00p 536.22p 558.00p 30308
01/03/2022 548.00p 558.00p 540.00p 550.00p 36426
28/02/2022 538.00p 556.00p 538.00p 552.00p 25608
25/02/2022 532.00p 550.00p 532.00p 550.00p 57827
24/02/2022 544.00p 548.41p 522.00p 526.00p 50902
23/02/2022 572.00p 575.00p 560.00p 560.00p 21395
22/02/2022 568.00p 576.73p 565.83p 566.00p 28514
21/02/2022 576.00p 581.00p 572.25p 576.00p 43404
18/02/2022 582.00p 584.00p 576.95p 582.00p 47145
17/02/2022 582.00p 586.00p 578.00p 578.00p 12049
16/02/2022 584.00p 586.00p 576.00p 586.00p 15563
15/02/2022 570.00p 584.00p 564.19p 582.00p 19536
14/02/2022 590.00p 590.00p 562.00p 562.00p 38859
11/02/2022 594.00p 600.00p 590.00p 590.00p 26677
10/02/2022 596.00p 601.00p 592.80p 600.00p 50549
09/02/2022 598.00p 606.00p 592.25p 596.00p 44280
08/02/2022 590.00p 602.00p 592.65p 596.00p 13064
07/02/2022 590.00p 599.04p 590.00p 590.00p 28597
04/02/2022 598.00p 604.00p 598.00p 602.00p 31787
03/02/2022 608.00p 608.41p 592.00p 592.00p 22449
02/02/2022 610.00p 614.02p 606.00p 611.00p 45445
01/02/2022 600.00p 605.31p 592.48p 602.00p 22703
31/01/2022 592.00p 602.00p 585.20p 590.00p 43572
28/01/2022 588.00p 592.26p 579.94p 580.00p 65878
27/01/2022 574.00p 586.00p 569.53p 586.00p 16484
26/01/2022 582.00p 589.10p 578.00p 584.00p 26916
25/01/2022 566.00p 586.00p 564.73p 586.00p 51075
24/01/2022 600.00p 601.33p 562.00p 571.00p 72515
21/01/2022 604.00p 608.00p 600.25p 604.00p 29453
20/01/2022 614.00p 618.16p 612.00p 612.00p 24473
19/01/2022 624.00p 629.33p 618.63p 622.00p 28122
18/01/2022 632.00p 638.00p 628.88p 633.00p 32267
17/01/2022 640.00p 640.00p 628.50p 638.00p 14313
14/01/2022 630.00p 636.00p 624.00p 634.00p 26727
13/01/2022 632.00p 641.52p 630.00p 630.00p 12640
12/01/2022 638.00p 644.00p 630.00p 638.00p 62738
10/01/2022 630.00p 634.00p 627.00p 632.00p 59424
07/01/2022 634.00p 634.00p 626.60p 630.00p 32139

*Close Price adjusted for both dividends and splits