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
27/07/2018 465.00p 474.00p 465.00p 472.50p 14145
26/07/2018 467.80p 470.20p 466.00p 467.50p 1953
25/07/2018 466.00p 468.85p 464.07p 466.00p 23984
24/07/2018 471.00p 471.00p 462.00p 470.00p 9363
23/07/2018 471.00p 471.00p 463.00p 465.50p 27757
20/07/2018 460.00p 467.00p 460.00p 464.50p 6458
19/07/2018 470.00p 470.00p 462.00p 464.50p 22946
18/07/2018 467.00p 470.00p 464.80p 467.50p 44404
17/07/2018 463.00p 465.77p 458.89p 464.00p 16829
16/07/2018 458.00p 464.00p 458.00p 461.00p 17862
13/07/2018 465.00p 466.00p 462.90p 464.00p 18065
12/07/2018 462.00p 464.00p 459.00p 462.00p 27149
11/07/2018 457.00p 460.00p 455.12p 456.00p 26147
10/07/2018 455.00p 462.00p 451.50p 457.00p 32758
09/07/2018 453.00p 455.90p 451.00p 453.50p 19660
06/07/2018 449.00p 456.00p 449.00p 452.00p 36855
05/07/2018 456.00p 456.00p 450.10p 452.50p 8323
04/07/2018 452.00p 455.00p 448.00p 453.00p 13470
03/07/2018 451.00p 454.00p 448.90p 453.00p 14765
02/07/2018 449.00p 451.00p 446.00p 449.00p 15317
29/06/2018 452.00p 455.00p 446.77p 451.00p 40986
28/06/2018 449.00p 451.88p 442.00p 445.00p 24573
27/06/2018 447.00p 454.00p 445.00p 446.00p 40616
26/06/2018 449.00p 452.00p 448.10p 449.00p 14418
25/06/2018 450.00p 454.00p 447.00p 449.00p 32715
22/06/2018 452.00p 457.00p 451.00p 455.00p 59268
21/06/2018 453.00p 458.00p 450.00p 452.00p 39589
20/06/2018 456.00p 456.00p 451.00p 451.00p 16006
19/06/2018 446.00p 450.00p 446.00p 450.00p 123710
18/06/2018 450.00p 455.00p 448.00p 453.00p 17216
15/06/2018 461.00p 461.00p 450.00p 455.00p 30566
14/06/2018 454.00p 458.90p 450.00p 455.50p 48415
13/06/2018 459.00p 461.00p 455.09p 458.00p 10225
12/06/2018 455.00p 461.44p 455.00p 457.00p 53448
11/06/2018 460.00p 463.00p 457.00p 457.00p 17505
08/06/2018 443.00p 460.00p 443.00p 460.00p 48116
07/06/2018 451.00p 458.00p 448.19p 450.00p 25432
06/06/2018 452.00p 455.32p 450.00p 450.00p 16732
05/06/2018 450.00p 457.05p 450.00p 452.00p 22439
04/06/2018 455.00p 460.88p 453.73p 457.50p 20785
01/06/2018 457.00p 460.00p 454.40p 458.50p 45109
31/05/2018 454.00p 458.50p 454.00p 456.00p 20463
30/05/2018 456.00p 459.00p 452.55p 455.50p 82374
29/05/2018 455.00p 455.40p 450.59p 454.00p 23620
25/05/2018 444.00p 452.00p 441.80p 452.00p 15777
24/05/2018 441.00p 445.00p 439.47p 441.00p 17123
23/05/2018 440.00p 446.00p 439.00p 440.00p 39576
22/05/2018 441.00p 447.00p 441.00p 444.50p 24538
21/05/2018 442.00p 442.85p 440.00p 442.00p 36132
18/05/2018 446.00p 453.00p 441.00p 443.00p 124184
17/05/2018 451.35p 455.00p 448.00p 452.00p 22847
16/05/2018 452.00p 456.00p 448.00p 452.00p 37861
15/05/2018 450.00p 454.00p 445.00p 446.00p 30521
14/05/2018 455.00p 456.00p 450.00p 453.00p 34800
11/05/2018 463.00p 463.00p 450.00p 452.50p 28040
10/05/2018 462.00p 463.00p 452.40p 460.00p 15053
09/05/2018 456.00p 459.60p 451.04p 456.00p 26627
08/05/2018 459.00p 460.00p 453.09p 456.50p 35883
04/05/2018 453.00p 456.50p 451.30p 455.00p 22844
03/05/2018 455.00p 460.00p 454.30p 455.00p 20730
02/05/2018 457.60p 457.96p 454.55p 457.50p 14368
01/05/2018 456.00p 459.00p 450.40p 454.00p 50578
30/04/2018 459.00p 459.00p 452.11p 454.00p 16632
27/04/2018 445.00p 454.00p 442.30p 451.00p 28904
26/04/2018 438.00p 445.00p 438.00p 445.00p 20459
25/04/2018 440.00p 443.18p 436.63p 440.50p 40142
24/04/2018 444.00p 445.00p 440.50p 442.00p 26962
23/04/2018 434.00p 442.65p 434.00p 440.00p 35089
20/04/2018 435.00p 440.04p 430.00p 430.00p 42350
19/04/2018 434.00p 438.95p 431.00p 431.00p 44598
18/04/2018 439.00p 439.00p 432.60p 435.50p 10878
17/04/2018 430.00p 436.20p 430.00p 432.00p 79779
16/04/2018 437.00p 438.12p 431.82p 433.00p 12125
13/04/2018 432.00p 438.30p 432.00p 432.00p 14794
12/04/2018 440.00p 440.00p 433.32p 435.50p 9777
11/04/2018 439.00p 439.00p 432.00p 436.00p 17919
10/04/2018 436.00p 436.18p 431.00p 433.00p 45725
09/04/2018 438.91p 438.91p 430.80p 433.00p 17815
06/04/2018 435.00p 439.00p 429.47p 435.00p 58242
05/04/2018 430.00p 434.96p 426.70p 433.00p 27926
04/04/2018 430.00p 431.60p 423.20p 426.00p 46987
03/04/2018 426.00p 432.00p 419.07p 432.00p 42000
29/03/2018 422.00p 426.00p 421.00p 426.00p 54987
28/03/2018 418.00p 424.00p 417.16p 418.00p 49303
27/03/2018 419.00p 425.00p 415.50p 421.00p 57885
26/03/2018 414.00p 418.00p 409.18p 417.00p 80809
23/03/2018 416.00p 417.00p 408.00p 411.50p 40363
22/03/2018 419.00p 420.98p 414.00p 416.00p 33234
21/03/2018 424.00p 424.00p 416.70p 421.00p 24840
20/03/2018 420.00p 423.47p 415.50p 419.50p 51169
19/03/2018 423.00p 428.00p 415.00p 415.00p 68758
16/03/2018 427.00p 430.00p 423.00p 429.00p 68778
15/03/2018 434.00p 435.00p 429.10p 430.00p 132954
14/03/2018 432.00p 437.00p 431.00p 431.00p 50782
13/03/2018 435.00p 437.60p 432.48p 433.00p 89061
12/03/2018 433.00p 438.78p 431.00p 437.50p 39139
09/03/2018 440.00p 440.00p 431.00p 432.00p 240094
08/03/2018 439.00p 439.00p 430.00p 431.00p 69858
07/03/2018 435.00p 437.00p 432.00p 432.00p 55702
06/03/2018 435.00p 442.97p 435.00p 438.00p 31718
05/03/2018 441.00p 444.00p 435.20p 442.00p 128129
02/03/2018 441.00p 442.45p 435.00p 435.00p 371541
01/03/2018 450.00p 453.00p 443.00p 444.50p 382102
28/02/2018 444.00p 447.12p 440.00p 444.00p 34074
27/02/2018 446.00p 452.00p 446.00p 446.00p 33567
26/02/2018 444.00p 452.00p 444.00p 449.50p 158942
23/02/2018 444.00p 444.00p 440.84p 442.00p 28145
22/02/2018 436.00p 441.97p 436.00p 441.50p 15999
21/02/2018 438.00p 444.00p 438.00p 442.00p 116657
20/02/2018 444.00p 446.16p 437.00p 438.00p 44189
19/02/2018 445.00p 445.00p 443.02p 444.00p 19468
16/02/2018 452.00p 452.00p 443.00p 443.00p 40430
15/02/2018 448.00p 454.00p 446.40p 448.00p 40317
14/02/2018 450.00p 450.00p 444.20p 446.00p 43790
13/02/2018 453.00p 453.65p 446.00p 446.00p 50505
12/02/2018 454.00p 454.00p 447.00p 450.00p 35928
09/02/2018 440.00p 448.94p 435.56p 447.00p 46700
08/02/2018 448.00p 453.50p 440.00p 440.00p 62342
07/02/2018 446.00p 449.00p 441.00p 448.00p 101902
06/02/2018 432.00p 445.10p 423.79p 438.00p 102561
05/02/2018 440.00p 445.00p 434.04p 443.00p 173410
02/02/2018 453.00p 453.50p 439.42p 442.50p 48602
01/02/2018 457.00p 460.00p 453.00p 453.00p 66716
31/01/2018 454.00p 460.00p 452.00p 459.00p 30433
30/01/2018 465.00p 466.32p 451.84p 454.00p 422436
29/01/2018 465.00p 468.33p 464.00p 465.50p 82185
26/01/2018 465.00p 466.60p 464.00p 465.50p 92195
25/01/2018 474.00p 474.00p 464.00p 467.00p 20695
24/01/2018 478.00p 478.00p 470.00p 471.00p 60965
23/01/2018 472.00p 478.00p 472.00p 474.50p 14874
22/01/2018 478.00p 478.00p 472.04p 474.00p 21120
19/01/2018 468.00p 474.40p 468.00p 473.50p 20912
18/01/2018 478.00p 478.00p 470.00p 470.50p 26161
17/01/2018 470.00p 475.00p 470.00p 470.50p 36009
16/01/2018 478.00p 478.00p 470.00p 471.00p 29219
15/01/2018 472.00p 479.00p 472.00p 475.00p 49888
12/01/2018 477.00p 479.00p 472.00p 477.00p 118146
11/01/2018 477.00p 477.00p 471.44p 472.00p 130719
10/01/2018 475.00p 477.00p 471.32p 474.00p 90492
09/01/2018 473.00p 475.00p 467.50p 473.00p 31479
08/01/2018 467.00p 472.40p 467.00p 472.00p 77667
05/01/2018 470.00p 472.00p 467.00p 470.00p 37090
04/01/2018 470.00p 470.00p 466.00p 467.00p 99826
03/01/2018 466.00p 468.00p 463.05p 466.00p 96961
02/01/2018 460.00p 468.65p 460.00p 462.00p 48044
29/12/2017 465.75p 465.75p 462.73p 465.75p 7571
28/12/2017 464.75p 464.77p 462.44p 464.75p 7667
27/12/2017 465.04p 465.08p 460.50p 463.25p 7816
22/12/2017 464.75p 465.33p 462.14p 463.75p 17273
21/12/2017 462.00p 464.85p 461.95p 462.00p 14766
20/12/2017 464.75p 465.00p 460.00p 461.50p 15360
19/12/2017 455.00p 463.00p 455.00p 463.00p 13428
18/12/2017 457.75p 460.00p 455.31p 458.25p 28765
15/12/2017 453.00p 457.75p 453.00p 457.50p 31564
14/12/2017 453.00p 456.00p 451.75p 454.00p 14078
13/12/2017 457.75p 457.75p 452.34p 456.50p 4299
12/12/2017 456.75p 457.50p 451.52p 453.00p 9963
11/12/2017 450.00p 457.50p 450.00p 456.00p 31905
08/12/2017 449.00p 453.54p 448.55p 452.00p 68273
07/12/2017 446.00p 452.50p 446.00p 449.75p 49545
06/12/2017 449.00p 449.00p 442.00p 445.50p 19886
05/12/2017 448.00p 450.75p 447.67p 449.38p 43745
04/12/2017 445.00p 450.40p 445.00p 445.00p 27597
01/12/2017 442.00p 451.16p 440.00p 442.75p 35577
30/11/2017 452.00p 454.27p 443.75p 445.00p 27182
29/11/2017 461.75p 461.75p 452.25p 452.25p 35583
28/11/2017 461.50p 461.50p 456.34p 458.00p 51452
27/11/2017 456.75p 458.00p 453.89p 457.12p 51199
24/11/2017 452.50p 459.67p 452.25p 456.00p 43307
23/11/2017 455.00p 459.08p 450.18p 457.50p 18647
22/11/2017 451.75p 458.15p 450.34p 455.50p 30575
21/11/2017 460.00p 460.00p 450.00p 454.37p 71221
20/11/2017 460.00p 460.00p 450.00p 454.75p 50687
17/11/2017 450.25p 459.75p 450.19p 455.75p 76695
16/11/2017 442.50p 451.50p 442.50p 451.50p 39156
15/11/2017 444.00p 447.75p 437.00p 445.00p 89256
14/11/2017 450.00p 454.75p 444.25p 445.50p 48881
13/11/2017 452.50p 458.50p 450.00p 451.13p 45155
10/11/2017 456.00p 461.06p 452.00p 454.00p 33982
09/11/2017 457.00p 463.75p 456.00p 456.00p 42430
08/11/2017 460.00p 467.75p 458.00p 459.38p 16941
07/11/2017 469.75p 469.75p 459.25p 459.25p 32588
06/11/2017 465.00p 468.00p 463.00p 466.38p 112183
03/11/2017 465.00p 469.00p 462.00p 467.00p 29033
02/11/2017 461.50p 466.31p 459.61p 465.12p 181863
01/11/2017 460.50p 461.75p 457.95p 461.50p 40271
31/10/2017 455.25p 462.50p 455.25p 459.50p 43841
30/10/2017 455.50p 460.60p 455.00p 455.00p 21915
27/10/2017 455.25p 462.00p 455.00p 462.00p 44260
26/10/2017 457.50p 459.00p 451.75p 456.75p 82519
25/10/2017 462.50p 547.00p 454.75p 455.75p 30424
24/10/2017 460.25p 462.00p 455.00p 458.25p 80978
23/10/2017 456.25p 462.94p 454.00p 456.00p 46264
20/10/2017 457.00p 463.00p 454.00p 458.50p 42773
19/10/2017 455.75p 458.00p 454.00p 457.00p 40284
18/10/2017 456.25p 461.81p 452.33p 456.00p 108617
17/10/2017 460.00p 463.00p 454.86p 461.63p 77933
16/10/2017 454.75p 464.00p 454.05p 463.00p 34763
13/10/2017 461.00p 461.00p 454.75p 459.25p 37399
12/10/2017 455.00p 462.00p 455.00p 455.00p 9813

*Close Price adjusted for both dividends and splits