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
20/09/2021 652.00p 652.00p 639.00p 652.00p 13403
17/09/2021 644.00p 650.00p 640.00p 640.00p 64661
16/09/2021 646.00p 650.00p 641.10p 643.00p 13143
15/09/2021 646.00p 650.00p 640.00p 640.00p 45970
14/09/2021 644.00p 654.00p 638.00p 641.00p 19887
13/09/2021 652.00p 658.00p 646.00p 651.00p 13440
10/09/2021 652.00p 660.00p 648.00p 651.00p 23162
09/09/2021 654.00p 660.00p 649.50p 653.00p 14382
08/09/2021 654.00p 660.00p 651.50p 655.00p 75301
07/09/2021 654.00p 656.00p 650.00p 650.00p 31055
06/09/2021 660.00p 660.00p 650.00p 650.00p 30138
03/09/2021 648.00p 662.00p 648.00p 650.00p 24745
02/09/2021 646.00p 655.00p 638.08p 650.00p 201875
01/09/2021 640.00p 646.00p 629.54p 640.00p 65033
31/08/2021 620.00p 640.00p 611.03p 634.00p 20451
30/08/2021 608.00p 620.00p 604.04p 616.00p 14170
27/08/2021 608.00p 620.00p 604.04p 616.00p 14170
26/08/2021 608.00p 612.00p 598.70p 603.00p 19698
25/08/2021 608.00p 606.08p 596.50p 602.00p 9127
24/08/2021 608.00p 612.00p 596.00p 596.00p 19789
23/08/2021 606.00p 608.00p 596.92p 604.00p 50224
20/08/2021 598.00p 606.00p 594.00p 604.00p 4555
19/08/2021 598.00p 604.00p 591.20p 592.00p 8719
18/08/2021 598.00p 604.00p 596.30p 598.00p 28849
17/08/2021 602.00p 604.00p 594.67p 600.00p 34263
16/08/2021 598.00p 602.00p 591.28p 592.00p 23542
13/08/2021 590.00p 600.00p 590.00p 590.00p 27568
12/08/2021 596.00p 600.00p 590.25p 596.00p 9456
11/08/2021 592.00p 602.00p 590.00p 596.00p 16116
10/08/2021 596.00p 602.00p 592.00p 592.00p 29716
09/08/2021 594.00p 601.48p 591.63p 598.00p 16527
06/08/2021 598.00p 602.40p 594.16p 596.00p 11696
05/08/2021 594.00p 604.00p 587.60p 598.00p 31083
04/08/2021 592.00p 594.50p 588.00p 590.00p 20348
03/08/2021 584.00p 590.00p 575.00p 588.00p 30155
02/08/2021 570.00p 578.00p 567.50p 575.00p 10870
30/07/2021 570.00p 574.00p 565.28p 570.00p 8895
29/07/2021 566.00p 572.80p 562.00p 566.00p 15110
28/07/2021 568.00p 570.00p 566.00p 570.00p 28956
27/07/2021 572.00p 576.00p 570.27p 574.00p 31904
26/07/2021 576.00p 580.00p 573.00p 574.00p 10996
23/07/2021 578.00p 578.00p 570.08p 576.00p 14556
22/07/2021 568.00p 577.36p 568.00p 575.00p 12718
21/07/2021 572.00p 574.02p 571.00p 572.00p 21463
20/07/2021 566.00p 572.00p 565.00p 572.00p 14220
19/07/2021 564.00p 572.00p 564.00p 568.00p 20561
16/07/2021 570.00p 576.00p 568.00p 572.00p 8528
15/07/2021 570.00p 572.16p 568.98p 571.00p 12178
14/07/2021 570.00p 574.00p 568.96p 573.00p 11381
13/07/2021 570.00p 575.61p 568.24p 572.00p 10651
12/07/2021 570.00p 572.00p 565.00p 570.00p 9318
09/07/2021 564.00p 572.00p 560.00p 572.00p 19939
08/07/2021 568.00p 576.00p 564.00p 564.00p 11917
07/07/2021 572.00p 578.20p 562.00p 568.00p 52910
06/07/2021 568.00p 572.00p 563.15p 566.00p 35521
05/07/2021 564.00p 569.00p 562.16p 569.00p 9049
02/07/2021 564.00p 566.08p 560.00p 564.00p 7702
01/07/2021 566.00p 570.00p 560.00p 565.00p 9765
30/06/2021 564.00p 570.00p 560.00p 570.00p 11001
29/06/2021 566.00p 570.00p 562.00p 565.00p 21904
28/06/2021 562.00p 568.67p 558.00p 565.00p 4912
25/06/2021 568.00p 568.00p 558.64p 562.00p 18079
24/06/2021 560.00p 567.00p 557.68p 563.00p 30041
23/06/2021 558.00p 565.00p 556.00p 558.00p 34971
22/06/2021 558.00p 566.42p 554.00p 561.00p 61500
21/06/2021 560.00p 562.00p 550.00p 560.00p 53439
18/06/2021 552.00p 564.00p 552.00p 560.00p 56302
17/06/2021 556.00p 560.00p 550.00p 550.00p 55537
16/06/2021 556.00p 565.75p 556.00p 558.00p 16512
15/06/2021 554.00p 557.22p 552.00p 555.00p 146669
14/06/2021 556.00p 556.82p 550.02p 552.00p 36198
11/06/2021 556.00p 562.06p 550.00p 550.00p 14567
10/06/2021 554.00p 560.45p 552.80p 554.00p 123440
09/06/2021 552.00p 564.00p 550.00p 551.00p 13063
08/06/2021 556.00p 567.88p 554.00p 558.00p 15683
07/06/2021 556.00p 564.00p 552.00p 560.00p 24615
04/06/2021 554.00p 558.00p 548.00p 555.00p 19471
03/06/2021 548.00p 554.32p 548.00p 554.00p 24154
02/06/2021 548.00p 550.00p 542.02p 548.00p 35745
01/06/2021 546.00p 553.00p 540.34p 548.00p 16592
31/05/2021 542.00p 550.00p 540.68p 546.00p 22334
28/05/2021 542.00p 550.00p 540.68p 546.00p 22334
27/05/2021 540.00p 550.00p 540.00p 544.00p 23477
26/05/2021 538.00p 549.80p 534.00p 540.00p 13868
25/05/2021 536.00p 542.00p 536.00p 537.00p 19886
24/05/2021 528.00p 540.00p 528.96p 535.00p 38244
21/05/2021 528.00p 536.57p 528.15p 530.00p 11873
20/05/2021 528.00p 532.00p 520.64p 526.00p 25884
19/05/2021 526.00p 532.00p 522.79p 525.00p 52628
18/05/2021 532.00p 534.00p 526.15p 530.00p 42924
17/05/2021 530.00p 537.46p 524.41p 528.00p 60829
14/05/2021 520.00p 530.00p 516.00p 526.00p 20938
13/05/2021 516.00p 524.00p 514.20p 518.00p 21772
12/05/2021 530.00p 530.00p 518.00p 520.00p 26315
11/05/2021 522.00p 526.00p 520.00p 523.00p 108219
10/05/2021 538.00p 538.00p 526.00p 526.00p 54538
07/05/2021 528.00p 535.95p 527.50p 535.00p 113338
06/05/2021 528.00p 534.00p 522.64p 534.00p 54357
05/05/2021 518.00p 525.92p 518.00p 524.00p 71744
04/05/2021 520.00p 525.92p 516.00p 516.00p 124251
03/05/2021 522.00p 528.00p 520.00p 523.00p 70555
30/04/2021 522.00p 528.00p 520.00p 523.00p 70555
29/04/2021 534.00p 534.00p 522.00p 526.00p 51395
28/04/2021 516.00p 534.00p 516.00p 527.00p 102137
27/04/2021 512.00p 524.00p 510.00p 524.00p 35075
26/04/2021 510.00p 522.00p 510.00p 515.00p 86328
23/04/2021 514.00p 514.00p 506.00p 506.00p 151457
22/04/2021 510.00p 511.05p 502.39p 511.00p 127595
21/04/2021 504.00p 508.48p 493.05p 503.00p 62778
20/04/2021 504.00p 515.47p 501.00p 503.00p 113717
19/04/2021 522.00p 527.99p 504.00p 516.00p 176363
16/04/2021 538.00p 538.00p 524.00p 524.00p 35211
15/04/2021 532.00p 540.00p 525.80p 534.00p 111536
14/04/2021 530.00p 535.00p 520.25p 531.00p 179717
13/04/2021 526.00p 528.49p 518.00p 524.00p 157983
12/04/2021 550.00p 550.00p 524.00p 527.00p 94919
09/04/2021 550.00p 555.75p 544.00p 550.00p 37382
08/04/2021 552.00p 552.00p 542.90p 548.00p 60916
07/04/2021 544.00p 552.00p 541.20p 550.00p 82809
06/04/2021 538.00p 546.00p 536.10p 544.00p 40259
02/04/2021 542.00p 547.84p 540.67p 547.00p 18315
01/04/2021 542.00p 547.84p 540.67p 547.00p 18315
31/03/2021 542.00p 550.00p 542.00p 542.00p 15681
30/03/2021 542.00p 552.00p 542.00p 547.00p 17691
29/03/2021 550.00p 550.00p 542.02p 546.00p 28221
26/03/2021 542.00p 544.00p 537.28p 543.00p 41796
25/03/2021 548.00p 536.67p 530.00p 533.00p 32453
24/03/2021 548.00p 548.00p 538.80p 546.00p 24479
23/03/2021 544.00p 546.00p 538.02p 544.00p 23958
22/03/2021 534.00p 544.00p 530.64p 540.00p 33064
19/03/2021 536.00p 538.00p 530.02p 538.00p 71288
18/03/2021 532.00p 536.25p 526.00p 530.00p 49717
17/03/2021 550.00p 551.20p 528.00p 538.00p 36979
16/03/2021 544.00p 548.99p 540.10p 547.00p 21422
15/03/2021 536.00p 539.98p 531.06p 538.00p 17777
12/03/2021 550.00p 555.00p 538.00p 540.00p 27124
11/03/2021 544.00p 556.00p 544.00p 556.00p 56479
10/03/2021 544.00p 553.34p 544.00p 552.00p 35011
09/03/2021 544.00p 550.92p 538.02p 549.00p 23946
08/03/2021 538.00p 543.62p 536.12p 540.00p 21746
05/03/2021 540.00p 544.67p 538.00p 540.00p 30422
04/03/2021 540.00p 545.76p 533.06p 543.00p 12636
03/03/2021 546.00p 546.00p 540.00p 542.00p 129758
02/03/2021 522.00p 540.00p 522.00p 540.00p 52475
01/03/2021 524.00p 528.00p 516.24p 527.00p 32181
26/02/2021 518.00p 518.00p 510.10p 512.00p 30221
25/02/2021 526.00p 532.00p 520.46p 526.00p 72936
24/02/2021 532.00p 534.00p 528.00p 534.00p 3934
23/02/2021 534.00p 535.46p 525.07p 530.00p 27883
22/02/2021 536.00p 536.00p 528.00p 532.00p 33898
19/02/2021 546.00p 546.00p 536.07p 540.00p 21358
18/02/2021 544.00p 550.67p 538.00p 543.00p 22647
17/02/2021 550.00p 557.04p 544.81p 551.00p 85050
16/02/2021 556.00p 561.12p 552.00p 556.00p 48079
15/02/2021 556.00p 565.95p 554.15p 558.00p 14555
12/02/2021 556.00p 564.00p 556.00p 560.00p 16019
11/02/2021 560.00p 561.20p 554.00p 558.00p 91866
10/02/2021 560.00p 562.90p 552.67p 560.00p 25183
09/02/2021 564.00p 567.00p 554.00p 559.00p 45119
08/02/2021 570.00p 571.72p 560.40p 562.00p 42889
05/02/2021 548.00p 568.00p 543.70p 564.00p 111874
04/02/2021 540.00p 550.86p 540.00p 546.00p 47121
03/02/2021 548.00p 548.00p 542.00p 544.00p 20314
02/02/2021 532.00p 542.00p 528.00p 540.00p 46515
01/02/2021 514.00p 524.00p 514.00p 520.00p 24676
29/01/2021 492.00p 516.00p 492.00p 506.00p 145934
28/01/2021 510.00p 522.00p 502.00p 519.00p 33871
27/01/2021 520.00p 528.00p 516.67p 517.00p 64018
26/01/2021 534.00p 535.98p 520.00p 526.00p 90366
25/01/2021 550.00p 556.00p 533.00p 533.00p 62348
22/01/2021 552.00p 556.00p 542.00p 548.00p 37446
21/01/2021 558.00p 558.00p 540.00p 540.00p 61697
20/01/2021 538.00p 554.00p 538.00p 554.00p 32458
19/01/2021 540.00p 549.00p 540.00p 543.00p 24114
18/01/2021 536.00p 542.00p 534.00p 537.00p 85262
15/01/2021 566.00p 566.00p 530.00p 546.00p 74695
14/01/2021 566.00p 570.00p 554.00p 556.00p 32413
13/01/2021 566.00p 566.00p 556.52p 560.00p 24679
12/01/2021 566.00p 566.00p 554.00p 558.00p 22374
11/01/2021 556.00p 570.00p 552.00p 560.00p 44748
08/01/2021 558.00p 559.40p 552.02p 555.00p 19104
07/01/2021 552.00p 553.00p 544.00p 548.00p 22102
06/01/2021 560.00p 564.00p 540.00p 544.00p 49103
05/01/2021 538.00p 556.00p 538.00p 554.00p 30103
04/01/2021 536.00p 546.00p 526.00p 526.00p 43939
31/12/2020 538.00p 539.46p 528.42p 534.00p 5811
30/12/2020 536.00p 536.00p 527.12p 531.00p 20575
24/12/2020 524.00p 529.58p 519.10p 525.00p 4425
23/12/2020 514.00p 522.00p 509.29p 520.00p 8811
22/12/2020 518.00p 522.35p 504.00p 508.00p 29655
21/12/2020 536.00p 536.00p 516.00p 520.00p 45319
18/12/2020 526.00p 530.00p 518.00p 524.00p 26311
17/12/2020 526.00p 530.00p 516.00p 516.00p 36790
16/12/2020 530.00p 530.38p 520.00p 525.00p 38640
15/12/2020 520.00p 536.00p 512.24p 520.00p 39967
14/12/2020 512.00p 524.00p 504.00p 516.00p 53520
11/12/2020 510.00p 511.00p 504.02p 511.00p 36719
10/12/2020 504.00p 512.00p 504.00p 508.00p 62931
09/12/2020 510.00p 512.00p 502.00p 504.00p 101592
08/12/2020 499.00p 508.00p 498.72p 500.00p 156630

*Close Price adjusted for both dividends and splits