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
12/06/2020 370.00p 378.71p 359.47p 378.00p 100349
11/06/2020 368.00p 377.12p 365.00p 365.00p 47348
10/06/2020 390.00p 395.80p 380.00p 380.00p 40985
09/06/2020 391.00p 395.87p 387.20p 392.00p 26350
08/06/2020 391.00p 398.62p 386.00p 388.50p 46005
05/06/2020 393.00p 398.00p 385.96p 395.00p 38751
04/06/2020 390.00p 399.00p 387.00p 387.00p 33324
03/06/2020 397.00p 399.00p 387.05p 399.00p 47291
02/06/2020 380.00p 393.00p 380.00p 393.00p 39146
01/06/2020 390.00p 392.61p 380.43p 388.00p 23070
29/05/2020 369.00p 379.44p 368.00p 379.00p 26853
28/05/2020 374.00p 378.56p 364.69p 375.50p 31283
27/05/2020 365.00p 369.50p 357.76p 369.00p 79035
26/05/2020 361.00p 364.39p 355.49p 357.00p 73619
25/05/2020 364.00p 364.00p 352.01p 361.00p 51149
22/05/2020 364.00p 364.00p 352.01p 361.00p 51149
21/05/2020 357.00p 366.00p 355.23p 360.00p 41697
20/05/2020 350.00p 364.23p 348.40p 358.00p 37966
19/05/2020 359.00p 367.92p 350.00p 350.00p 54876
18/05/2020 355.00p 363.00p 354.25p 363.00p 69815
15/05/2020 360.00p 367.76p 356.56p 358.00p 29062
14/05/2020 364.00p 371.25p 356.16p 363.00p 123073
13/05/2020 374.00p 377.50p 367.00p 371.00p 52616
12/05/2020 353.00p 378.00p 350.00p 378.00p 96871
11/05/2020 366.00p 369.00p 358.00p 363.00p 41118
08/05/2020 355.00p 365.00p 354.00p 365.00p 53170
07/05/2020 355.00p 365.00p 354.00p 365.00p 53170
06/05/2020 359.00p 365.00p 356.83p 359.00p 171764
05/05/2020 359.00p 366.00p 358.59p 361.50p 28473
04/05/2020 359.00p 364.00p 353.00p 364.00p 81350
01/05/2020 375.00p 381.60p 360.07p 364.00p 52824
30/04/2020 381.00p 388.00p 377.02p 383.00p 96728
29/04/2020 372.00p 377.00p 359.18p 377.00p 49547
28/04/2020 360.00p 371.00p 357.00p 364.00p 42843
27/04/2020 365.00p 367.55p 361.00p 361.00p 106003
24/04/2020 360.00p 368.00p 356.54p 357.00p 17519
23/04/2020 370.00p 371.25p 361.32p 365.00p 264153
22/04/2020 353.00p 369.00p 351.20p 364.00p 57567
21/04/2020 351.00p 355.34p 348.24p 350.00p 74413
20/04/2020 356.00p 367.80p 356.00p 364.00p 35818
17/04/2020 358.00p 367.44p 356.00p 363.00p 56217
16/04/2020 355.00p 357.33p 343.25p 350.00p 166211
15/04/2020 355.00p 362.85p 343.00p 350.00p 143985
14/04/2020 374.00p 374.00p 357.00p 357.00p 56981
09/04/2020 364.00p 374.00p 358.00p 374.00p 80213
08/04/2020 347.00p 354.00p 345.08p 354.00p 66637
07/04/2020 340.00p 352.94p 326.25p 342.00p 79445
06/04/2020 328.00p 340.00p 315.00p 326.00p 65727
03/04/2020 312.00p 322.00p 312.00p 315.00p 93798
02/04/2020 313.00p 324.00p 311.56p 321.50p 100491
01/04/2020 316.00p 324.88p 310.80p 313.00p 82030
31/03/2020 319.00p 338.51p 319.00p 328.00p 123669
30/03/2020 321.00p 333.87p 315.00p 315.00p 101950
27/03/2020 338.00p 345.46p 330.00p 330.00p 116213
26/03/2020 342.00p 354.00p 331.40p 348.00p 67820
25/03/2020 324.00p 335.92p 314.49p 329.00p 119143
24/03/2020 313.00p 321.04p 308.15p 311.00p 138966
23/03/2020 343.00p 343.00p 296.00p 296.00p 195521
20/03/2020 342.00p 353.71p 334.89p 351.00p 157535
19/03/2020 313.00p 322.00p 305.00p 313.00p 224182
18/03/2020 337.00p 347.08p 316.00p 316.00p 215826
17/03/2020 380.00p 381.75p 346.00p 346.00p 161022
16/03/2020 385.00p 385.00p 358.13p 375.00p 84654
13/03/2020 375.00p 408.90p 370.20p 396.00p 112585
12/03/2020 394.00p 394.00p 360.00p 371.00p 122034
11/03/2020 408.00p 411.30p 401.31p 403.00p 113700
10/03/2020 407.00p 416.90p 399.16p 404.00p 64610
09/03/2020 411.00p 411.00p 385.00p 395.00p 77124
06/03/2020 424.00p 432.20p 417.00p 421.00p 112964
05/03/2020 441.00p 445.38p 432.00p 437.00p 103014
04/03/2020 440.00p 444.50p 434.80p 441.00p 258478
03/03/2020 445.00p 451.02p 437.83p 443.00p 105558
02/03/2020 440.00p 454.15p 433.00p 436.00p 140264
28/02/2020 447.00p 450.01p 432.83p 440.00p 173779
27/02/2020 465.00p 465.21p 453.42p 458.00p 75286
26/02/2020 460.00p 469.00p 455.83p 463.00p 56569
25/02/2020 468.00p 473.60p 465.50p 467.00p 87993
24/02/2020 478.00p 485.00p 468.00p 468.00p 111153
21/02/2020 491.00p 492.00p 483.50p 484.00p 22426
20/02/2020 488.00p 488.55p 484.00p 485.00p 33639
19/02/2020 483.00p 489.00p 483.00p 485.00p 24283
18/02/2020 481.00p 487.60p 481.00p 483.00p 37478
17/02/2020 485.00p 489.54p 485.00p 486.00p 26971
14/02/2020 486.00p 489.54p 485.00p 486.50p 49951
13/02/2020 486.00p 490.96p 486.00p 489.50p 50458
12/02/2020 490.00p 491.60p 485.00p 490.00p 56739
11/02/2020 483.00p 493.00p 480.00p 489.00p 86802
10/02/2020 478.00p 487.00p 478.00p 484.00p 80938
07/02/2020 480.00p 485.00p 478.00p 480.50p 122869
06/02/2020 478.00p 483.00p 474.64p 483.00p 675805
05/02/2020 475.00p 477.50p 469.63p 477.00p 46998
04/02/2020 468.00p 474.20p 467.57p 473.50p 38894
03/02/2020 457.00p 465.20p 451.08p 461.50p 57499
31/01/2020 464.00p 471.00p 458.00p 463.00p 48252
30/01/2020 477.00p 477.00p 463.00p 463.00p 76331
29/01/2020 479.00p 481.30p 474.89p 478.00p 40475
28/01/2020 478.00p 480.66p 474.70p 478.00p 62251
27/01/2020 469.00p 477.00p 468.90p 469.00p 48769
24/01/2020 471.00p 480.00p 471.00p 477.00p 43492
23/01/2020 473.00p 478.91p 470.00p 471.00p 28008
22/01/2020 479.00p 479.00p 470.03p 473.00p 62996
21/01/2020 476.00p 483.16p 472.00p 472.00p 67559
20/01/2020 481.00p 487.00p 476.00p 476.00p 58702
17/01/2020 490.00p 490.00p 479.00p 479.00p 27233
16/01/2020 489.00p 489.40p 480.00p 480.00p 38958
15/01/2020 487.00p 489.00p 482.00p 488.00p 37938
14/01/2020 478.00p 486.00p 477.14p 486.00p 35425
13/01/2020 472.00p 481.00p 467.85p 481.00p 81490
10/01/2020 474.00p 476.00p 463.00p 466.00p 726801
09/01/2020 470.00p 474.00p 463.12p 472.00p 43590
08/01/2020 460.00p 467.23p 456.55p 462.00p 28667
07/01/2020 460.00p 469.00p 456.00p 469.00p 66051
06/01/2020 462.00p 469.00p 454.00p 454.00p 51150
03/01/2020 463.00p 470.04p 462.91p 467.00p 32983
02/01/2020 468.00p 477.00p 468.00p 470.00p 43312
31/12/2019 469.00p 474.12p 468.00p 470.00p 14075
30/12/2019 469.00p 474.52p 469.00p 469.00p 33288
27/12/2019 471.00p 476.47p 469.00p 469.00p 68098
24/12/2019 476.00p 476.00p 471.08p 476.00p 8698
23/12/2019 478.00p 478.00p 468.95p 475.00p 74999
20/12/2019 480.00p 480.00p 470.82p 474.00p 40497
19/12/2019 473.00p 480.00p 469.34p 477.50p 18672
18/12/2019 470.00p 473.00p 469.27p 472.00p 17909
17/12/2019 466.00p 473.00p 457.90p 471.00p 36792
16/12/2019 469.00p 469.58p 460.00p 460.00p 48694
13/12/2019 464.00p 466.02p 460.00p 466.00p 40711
12/12/2019 462.00p 465.00p 456.66p 461.00p 25429
11/12/2019 463.00p 463.00p 454.20p 456.00p 44409
10/12/2019 461.00p 465.00p 455.00p 455.00p 37539
09/12/2019 468.00p 468.00p 460.00p 460.00p 22564
06/12/2019 460.00p 468.50p 460.00p 460.00p 8767
05/12/2019 469.00p 469.00p 462.23p 465.00p 21153
04/12/2019 461.00p 467.50p 459.46p 466.50p 46958
03/12/2019 468.00p 470.00p 462.00p 462.00p 32371
02/12/2019 469.00p 474.00p 467.55p 468.00p 78715
29/11/2019 469.00p 477.00p 469.00p 472.00p 42070
28/11/2019 472.00p 476.95p 469.84p 473.00p 44880
27/11/2019 478.00p 478.00p 469.25p 474.00p 32495
26/11/2019 472.00p 476.50p 468.00p 468.00p 16595
25/11/2019 468.00p 476.00p 468.00p 470.00p 22445
22/11/2019 469.00p 478.00p 468.00p 473.00p 21789
21/11/2019 473.00p 477.69p 469.00p 469.00p 35549
20/11/2019 474.00p 480.00p 471.25p 478.00p 25636
19/11/2019 470.00p 475.90p 470.00p 472.50p 10223
18/11/2019 470.00p 477.02p 470.00p 470.00p 45125
15/11/2019 470.00p 477.02p 470.00p 475.00p 12355
14/11/2019 470.00p 477.46p 470.00p 473.50p 30670
13/11/2019 476.00p 482.20p 471.00p 471.00p 15189
12/11/2019 484.00p 484.00p 477.00p 477.00p 27046
11/11/2019 480.00p 484.92p 479.00p 479.00p 31121
08/11/2019 492.00p 492.00p 482.00p 488.00p 13543
07/11/2019 493.00p 493.00p 484.00p 484.00p 5525
06/11/2019 491.00p 492.00p 484.00p 484.00p 18123
05/11/2019 491.00p 491.00p 484.96p 488.00p 7589
04/11/2019 481.00p 489.85p 475.00p 488.00p 44362
01/11/2019 488.00p 494.00p 479.00p 481.00p 26293
31/10/2019 488.00p 488.00p 479.00p 479.00p 23988
30/10/2019 479.00p 487.00p 478.80p 479.00p 36130
29/10/2019 486.00p 490.99p 484.60p 485.00p 45239
28/10/2019 483.00p 490.00p 483.00p 487.00p 14838
25/10/2019 492.00p 492.00p 483.12p 487.00p 8225
24/10/2019 492.00p 492.00p 482.00p 482.00p 13353
23/10/2019 483.00p 487.10p 483.00p 483.00p 11348
22/10/2019 482.00p 483.50p 482.00p 482.00p 4874
21/10/2019 482.00p 490.00p 482.00p 484.00p 20966
18/10/2019 484.00p 492.00p 482.31p 487.00p 13798
17/10/2019 481.00p 484.00p 473.08p 479.00p 23773
16/10/2019 482.00p 482.00p 473.47p 476.50p 7101
15/10/2019 475.00p 481.00p 473.54p 475.00p 13178
14/10/2019 480.00p 480.00p 474.04p 480.00p 22668
11/10/2019 487.00p 487.00p 474.50p 474.50p 19240
10/10/2019 484.00p 484.00p 477.50p 484.00p 20173
09/10/2019 476.00p 484.00p 469.00p 484.00p 32460
08/10/2019 483.00p 483.00p 476.00p 477.00p 13088
07/10/2019 472.00p 480.00p 471.47p 478.00p 14329
04/10/2019 480.00p 480.73p 472.00p 478.00p 18204
03/10/2019 480.00p 480.00p 475.89p 479.00p 15119
02/10/2019 483.00p 483.50p 474.47p 477.00p 139893
01/10/2019 490.00p 495.00p 483.00p 486.50p 42461
30/09/2019 494.00p 498.00p 491.00p 494.00p 35985
27/09/2019 500.00p 500.00p 495.30p 498.00p 27116
26/09/2019 500.00p 500.00p 493.00p 499.00p 48372
25/09/2019 495.00p 499.41p 488.00p 492.00p 30210
24/09/2019 502.00p 504.76p 496.50p 496.50p 22894
23/09/2019 495.00p 508.00p 495.00p 504.00p 59482
20/09/2019 467.00p 495.00p 467.00p 495.00p 63699
19/09/2019 464.00p 464.00p 455.00p 456.50p 18047
18/09/2019 465.00p 465.00p 457.86p 458.00p 19805
17/09/2019 461.00p 469.00p 458.00p 469.00p 28361
16/09/2019 466.00p 473.58p 459.00p 462.00p 31091
13/09/2019 475.00p 476.46p 467.80p 472.50p 27420
12/09/2019 475.00p 475.00p 467.00p 471.50p 23956
11/09/2019 474.00p 474.00p 464.57p 468.00p 47732
10/09/2019 474.00p 474.00p 465.00p 467.50p 14751
09/09/2019 468.00p 471.00p 464.22p 468.00p 24127
06/09/2019 468.00p 468.00p 461.35p 467.00p 28241
05/09/2019 468.00p 471.75p 461.00p 461.00p 8438
04/09/2019 469.00p 475.00p 464.00p 467.50p 26626
03/09/2019 475.00p 475.00p 464.00p 467.00p 23944
02/09/2019 468.00p 476.00p 465.83p 474.00p 24935

*Close Price adjusted for both dividends and splits