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
06/01/2022 630.00p 630.00p 625.50p 630.00p 74404
05/01/2022 630.00p 638.00p 628.00p 634.00p 21485
04/01/2022 628.00p 638.00p 616.71p 635.00p 83864
03/01/2022 622.00p 622.00p 613.59p 620.00p 8148
31/12/2021 622.00p 622.00p 613.58p 620.00p 8148
30/12/2021 622.00p 624.00p 614.47p 620.00p 16679
29/12/2021 614.00p 622.00p 610.01p 618.00p 39400
24/12/2021 604.00p 614.00p 600.00p 612.00p 18365
23/12/2021 610.00p 614.00p 602.00p 614.00p 12682
22/12/2021 606.00p 608.00p 600.00p 606.00p 54606
21/12/2021 606.00p 606.00p 596.00p 602.00p 61172
20/12/2021 594.00p 600.00p 582.03p 595.00p 34175
17/12/2021 610.00p 612.00p 599.50p 608.00p 25727
16/12/2021 610.00p 620.00p 606.00p 614.00p 14063
15/12/2021 612.00p 616.96p 610.99p 614.00p 37699
14/12/2021 612.00p 624.00p 612.00p 619.00p 22263
13/12/2021 626.00p 629.00p 614.30p 622.00p 44824
10/12/2021 630.00p 632.00p 620.00p 630.00p 73324
09/12/2021 628.00p 634.00p 624.80p 628.00p 22484
08/12/2021 626.00p 629.29p 620.90p 627.00p 12107
07/12/2021 616.00p 628.00p 615.37p 628.00p 49506
06/12/2021 618.00p 623.02p 614.00p 616.00p 30557
03/12/2021 620.00p 626.40p 618.00p 620.00p 28734
02/12/2021 614.00p 628.50p 609.86p 624.00p 26290
01/12/2021 616.00p 618.90p 609.36p 616.00p 468833
30/11/2021 594.00p 612.00p 590.35p 606.00p 38971
29/11/2021 614.00p 620.00p 608.00p 610.00p 52285
26/11/2021 610.00p 618.00p 600.00p 616.00p 47750
25/11/2021 622.00p 630.00p 621.80p 628.00p 8245
24/11/2021 628.00p 630.00p 620.00p 626.00p 78102
23/11/2021 624.00p 628.00p 620.00p 620.00p 87058
22/11/2021 632.00p 633.87p 620.00p 625.00p 85618
19/11/2021 636.00p 642.00p 634.25p 635.00p 31680
18/11/2021 640.00p 641.31p 634.00p 638.00p 54348
17/11/2021 644.00p 648.00p 638.00p 642.00p 40354
16/11/2021 636.00p 644.00p 625.40p 640.00p 86737
15/11/2021 642.00p 644.00p 633.12p 640.00p 770050
12/11/2021 640.00p 643.22p 633.00p 639.00p 57577
11/11/2021 636.00p 639.72p 631.50p 636.00p 37180
10/11/2021 638.00p 642.00p 630.00p 638.00p 46274
09/11/2021 640.00p 644.00p 637.60p 639.00p 41897
08/11/2021 640.00p 644.50p 634.60p 639.00p 64938
05/11/2021 640.00p 642.00p 630.00p 642.00p 29637
04/11/2021 618.00p 638.00p 612.00p 638.00p 43128
03/11/2021 618.00p 624.00p 612.00p 622.00p 45228
02/11/2021 614.00p 624.00p 612.95p 617.00p 137077
01/11/2021 614.00p 618.00p 609.58p 614.00p 61343
29/10/2021 612.00p 622.00p 608.00p 611.00p 33914
28/10/2021 614.00p 622.00p 612.00p 612.00p 36405
27/10/2021 620.00p 626.00p 617.21p 623.00p 60399
26/10/2021 620.00p 628.00p 618.00p 620.00p 98546
25/10/2021 622.00p 630.50p 614.00p 617.00p 138143
22/10/2021 624.00p 636.00p 614.00p 616.00p 29209
21/10/2021 632.00p 638.00p 625.80p 630.00p 50205
20/10/2021 634.00p 641.32p 625.00p 632.00p 881296
19/10/2021 636.00p 648.00p 632.00p 632.00p 104124
18/10/2021 642.00p 648.00p 637.00p 637.00p 89794
15/10/2021 638.00p 648.00p 634.00p 634.00p 58589
14/10/2021 640.00p 646.00p 634.00p 642.00p 64428
13/10/2021 644.00p 646.00p 636.50p 639.00p 59762
12/10/2021 638.00p 642.00p 634.50p 641.00p 29731
11/10/2021 636.00p 646.00p 634.00p 640.00p 69362
08/10/2021 636.00p 648.00p 634.00p 640.00p 18724
07/10/2021 638.00p 644.00p 634.00p 638.00p 118178
06/10/2021 638.00p 648.41p 636.30p 638.00p 12745
05/10/2021 638.00p 650.50p 638.00p 640.00p 41588
04/10/2021 638.00p 654.00p 638.00p 638.00p 39916
01/10/2021 640.00p 652.00p 640.00p 646.00p 46102
30/09/2021 646.00p 660.00p 646.00p 660.00p 35578
29/09/2021 658.00p 659.31p 649.60p 658.00p 13614
28/09/2021 658.00p 658.00p 644.00p 650.00p 29879
27/09/2021 660.00p 660.00p 646.00p 646.00p 46009
24/09/2021 648.00p 660.00p 649.92p 656.00p 19887
23/09/2021 648.00p 658.00p 648.00p 658.00p 18769
22/09/2021 646.00p 649.00p 638.50p 649.00p 13574
21/09/2021 636.00p 648.00p 636.00p 648.00p 12831
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

*Close Price adjusted for both dividends and splits