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
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
07/12/2020 502.00p 504.00p 490.86p 504.00p 190750
04/12/2020 499.00p 499.00p 489.10p 493.00p 27976
03/12/2020 500.00p 500.00p 492.00p 494.00p 14593
02/12/2020 493.00p 494.00p 487.58p 493.00p 36515
01/12/2020 486.00p 494.00p 484.56p 492.00p 15308
30/11/2020 490.00p 490.00p 479.28p 480.50p 37991
27/11/2020 475.00p 487.00p 474.00p 487.00p 56890
26/11/2020 481.00p 481.00p 470.00p 478.00p 22829
25/11/2020 481.00p 481.00p 473.12p 477.00p 37178
24/11/2020 482.00p 483.00p 470.75p 480.00p 42963
23/11/2020 478.00p 478.00p 471.00p 475.50p 28338
20/11/2020 479.00p 479.17p 471.10p 474.00p 119621
19/11/2020 472.00p 477.00p 470.28p 472.00p 11830
18/11/2020 473.00p 474.74p 465.68p 474.50p 29093
17/11/2020 479.00p 484.23p 466.00p 466.00p 121559
16/11/2020 483.00p 489.00p 476.00p 477.00p 67760
13/11/2020 466.00p 478.00p 462.82p 478.00p 14939
12/11/2020 468.00p 469.32p 461.09p 467.50p 28984
10/11/2020 472.00p 477.98p 463.00p 469.00p 46246
09/11/2020 464.00p 484.00p 460.09p 474.00p 65119
06/11/2020 465.00p 470.48p 456.00p 463.00p 19044
05/11/2020 455.00p 467.35p 455.00p 465.00p 22447
04/11/2020 462.00p 468.00p 457.00p 467.50p 19779
03/11/2020 457.00p 470.00p 454.52p 467.00p 27808
02/11/2020 470.00p 472.00p 452.00p 452.50p 33997
30/10/2020 468.00p 468.00p 459.00p 462.50p 102235
29/10/2020 467.00p 468.50p 459.66p 467.00p 15254
28/10/2020 472.00p 472.00p 459.78p 466.50p 12740
27/10/2020 466.00p 472.00p 457.53p 472.00p 22132
26/10/2020 463.00p 466.20p 461.06p 465.00p 7468
23/10/2020 463.00p 465.00p 455.66p 465.00p 7230
22/10/2020 466.00p 467.00p 453.00p 460.00p 31527
21/10/2020 459.00p 466.00p 455.54p 466.00p 16779
20/10/2020 463.00p 465.30p 460.54p 463.00p 9687
19/10/2020 456.00p 462.50p 454.13p 462.50p 40390
16/10/2020 459.00p 459.00p 448.09p 454.50p 30964
15/10/2020 456.00p 456.47p 445.43p 449.00p 29553
14/10/2020 461.00p 465.50p 456.00p 465.50p 4876
13/10/2020 466.00p 466.00p 457.24p 460.00p 22299
12/10/2020 464.00p 467.53p 458.00p 461.00p 32347
09/10/2020 464.00p 469.00p 452.02p 464.00p 42720
08/10/2020 460.00p 464.89p 456.00p 459.00p 23541
07/10/2020 451.00p 464.00p 453.00p 456.00p 16925
06/10/2020 451.00p 461.00p 446.00p 455.00p 58244
05/10/2020 448.00p 455.00p 445.00p 451.50p 51268
02/10/2020 431.00p 442.00p 431.00p 442.00p 44671
01/10/2020 437.00p 438.98p 430.89p 435.00p 54478
30/09/2020 435.00p 435.51p 427.56p 435.00p 10481
29/09/2020 438.00p 438.00p 427.00p 438.00p 37813
28/09/2020 431.00p 431.00p 421.51p 430.00p 46745
25/09/2020 420.00p 427.00p 418.62p 424.00p 34045
24/09/2020 428.00p 433.23p 417.68p 420.00p 36819
23/09/2020 437.00p 447.00p 427.59p 438.00p 45000
22/09/2020 430.00p 437.00p 430.00p 432.00p 65635
21/09/2020 438.00p 443.36p 431.00p 435.00p 24337
18/09/2020 438.00p 444.40p 436.36p 437.00p 29039
17/09/2020 438.00p 446.47p 438.00p 440.50p 36777
16/09/2020 447.00p 447.83p 438.00p 441.00p 35443
15/09/2020 444.00p 448.00p 438.00p 441.00p 36180
14/09/2020 434.00p 441.99p 427.00p 439.00p 46996
11/09/2020 425.00p 433.19p 418.00p 430.00p 21523
10/09/2020 427.00p 431.00p 424.00p 425.00p 36694
09/09/2020 420.00p 426.00p 413.28p 424.00p 15935
08/09/2020 418.00p 424.90p 413.00p 419.00p 74537
07/09/2020 418.00p 422.49p 411.00p 420.00p 25918
04/09/2020 426.00p 426.00p 413.00p 415.00p 29947
03/09/2020 416.00p 427.00p 413.54p 421.00p 59227
02/09/2020 415.00p 418.00p 410.00p 418.00p 52481
01/09/2020 416.00p 422.75p 411.00p 415.00p 41645
28/08/2020 419.00p 424.00p 415.25p 421.00p 9670
27/08/2020 417.00p 419.75p 412.00p 418.00p 40238
26/08/2020 412.00p 419.47p 411.43p 417.00p 10554
25/08/2020 412.00p 423.00p 410.54p 418.00p 20401
24/08/2020 415.00p 418.92p 405.28p 416.00p 24489
21/08/2020 406.00p 412.00p 401.11p 407.00p 54693
20/08/2020 401.00p 411.00p 400.00p 404.00p 20494
19/08/2020 401.00p 408.75p 401.00p 401.00p 29563
18/08/2020 405.00p 410.00p 401.00p 401.00p 80087
17/08/2020 403.00p 409.72p 401.00p 403.00p 22429
14/08/2020 406.00p 410.00p 405.00p 406.00p 41005
13/08/2020 414.00p 415.00p 406.20p 413.00p 13903
12/08/2020 414.00p 414.00p 405.00p 408.00p 16501
11/08/2020 411.00p 413.00p 403.92p 412.00p 43268
10/08/2020 406.00p 410.73p 404.77p 409.00p 31641
07/08/2020 406.00p 411.00p 395.43p 408.00p 45904
06/08/2020 405.00p 407.00p 400.00p 407.00p 27525
05/08/2020 405.00p 411.00p 402.25p 404.00p 47762
04/08/2020 405.00p 412.06p 405.00p 405.00p 9228
03/08/2020 410.00p 413.12p 401.42p 405.00p 20210
31/07/2020 408.00p 414.01p 405.00p 409.50p 26196
30/07/2020 417.00p 417.00p 406.00p 406.00p 80467
29/07/2020 408.00p 411.45p 406.00p 408.00p 17143

*Close Price adjusted for both dividends and splits