Atlantis Japan Growth Fund Ltd. (AJG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Atlantis Japan Growth Fund Ltd.

Date Open High Low Close* Volume
28/09/2016 148.00p 148.00p 147.22p 148.00p 1752
27/09/2016 145.00p 147.50p 145.00p 147.50p 30874
26/09/2016 145.00p 145.00p 145.00p 145.00p 0
23/09/2016 144.50p 145.00p 144.00p 145.00p 6930
22/09/2016 143.00p 145.00p 143.00p 144.50p 2700
21/09/2016 142.25p 145.00p 141.00p 143.00p 12685
20/09/2016 141.75p 142.00p 140.00p 142.00p 22700
19/09/2016 141.50p 141.50p 139.00p 141.50p 23713
16/09/2016 141.50p 141.50p 138.00p 141.50p 27010
15/09/2016 142.25p 142.25p 139.50p 141.50p 5196
14/09/2016 142.25p 142.25p 142.25p 142.25p 0
13/09/2016 142.25p 142.25p 141.00p 142.25p 0
12/09/2016 141.75p 141.75p 140.00p 141.00p 12500
09/09/2016 143.00p 143.00p 140.50p 142.75p 26324
08/09/2016 145.00p 145.00p 142.00p 143.00p 25326
07/09/2016 145.50p 145.50p 143.00p 145.00p 10500
06/09/2016 146.25p 146.25p 143.00p 145.50p 5690
05/09/2016 146.75p 146.75p 146.25p 146.25p 0
02/09/2016 147.00p 147.00p 146.75p 146.75p 0
01/09/2016 147.00p 147.00p 146.00p 147.00p 27700
31/08/2016 147.00p 147.00p 146.00p 147.00p 6767
30/08/2016 147.50p 147.50p 140.00p 146.75p 11701
26/08/2016 148.50p 148.50p 147.00p 147.50p 18000
25/08/2016 148.50p 148.50p 147.00p 148.50p 25000
24/08/2016 148.50p 148.50p 147.00p 148.50p 2158
23/08/2016 149.00p 149.00p 149.00p 149.00p 0
22/08/2016 149.00p 149.00p 148.00p 149.00p 2250
19/08/2016 149.50p 149.50p 149.00p 149.00p 15000
18/08/2016 149.50p 149.50p 149.00p 149.50p 10850
17/08/2016 149.50p 149.50p 149.50p 149.50p 0
16/08/2016 149.63p 149.63p 148.50p 149.50p 29050
15/08/2016 149.50p 149.65p 149.00p 149.63p 19343
12/08/2016 148.50p 149.50p 148.50p 149.50p 0
11/08/2016 149.50p 149.50p 147.00p 148.50p 7160
10/08/2016 149.50p 150.00p 147.00p 149.50p 23660
09/08/2016 149.50p 149.50p 149.50p 149.50p 0
08/08/2016 149.50p 149.50p 146.00p 149.50p 25800
05/08/2016 150.50p 150.50p 148.00p 149.50p 110
04/08/2016 150.00p 151.00p 148.00p 150.50p 17500
03/08/2016 151.00p 151.50p 148.00p 150.00p 30165
02/08/2016 149.75p 151.00p 148.50p 151.00p 10440
01/08/2016 150.25p 150.25p 148.50p 150.25p 8461
29/07/2016 149.25p 149.75p 148.50p 149.75p 23072
28/07/2016 149.25p 149.75p 149.25p 149.25p 0
27/07/2016 149.75p 149.75p 148.50p 149.75p 6551
26/07/2016 149.50p 149.50p 148.00p 149.50p 7354
25/07/2016 150.00p 150.00p 149.00p 150.00p 5373
22/07/2016 151.00p 151.00p 150.00p 150.00p 0
21/07/2016 151.00p 151.00p 151.00p 151.00p 0
20/07/2016 151.50p 151.50p 150.00p 151.00p 7076
19/07/2016 151.50p 151.50p 150.00p 151.50p 1500
18/07/2016 151.50p 151.50p 150.00p 151.50p 3500
15/07/2016 155.50p 155.50p 150.00p 151.50p 19019
14/07/2016 157.00p 157.00p 155.28p 156.00p 1280
13/07/2016 157.00p 157.00p 155.28p 157.00p 2028
12/07/2016 156.50p 156.50p 155.00p 156.50p 11274
11/07/2016 153.00p 156.50p 152.50p 156.50p 20896
08/07/2016 153.00p 153.00p 152.14p 153.00p 5000
07/07/2016 153.00p 153.00p 152.00p 153.00p 7470
06/07/2016 153.00p 153.00p 153.00p 153.00p 0
05/07/2016 151.25p 153.00p 150.50p 153.00p 26557
04/07/2016 149.50p 151.25p 149.50p 151.25p 10100
01/07/2016 148.50p 149.50p 147.00p 149.50p 9532
30/06/2016 146.00p 148.00p 146.00p 148.00p 6347
29/06/2016 142.50p 146.00p 142.50p 146.00p 119540
28/06/2016 136.50p 140.50p 136.44p 140.50p 15820
27/06/2016 133.25p 136.50p 133.25p 136.50p 25106
24/06/2016 127.00p 133.00p 127.00p 133.00p 5015
23/06/2016 133.50p 133.50p 133.00p 133.00p 0
22/06/2016 133.75p 134.00p 133.50p 133.50p 0
21/06/2016 133.50p 134.00p 132.25p 134.00p 28000
20/06/2016 135.00p 135.00p 130.50p 134.00p 26240
17/06/2016 134.25p 134.25p 133.75p 134.25p 0
16/06/2016 134.00p 135.75p 133.75p 133.75p 0
15/06/2016 135.50p 135.75p 133.50p 135.75p 4000
14/06/2016 136.00p 136.25p 135.50p 135.50p 0
13/06/2016 135.75p 137.50p 135.75p 136.25p 0
10/06/2016 137.50p 137.50p 136.50p 137.50p 2173
09/06/2016 137.50p 137.50p 137.50p 137.50p 0
08/06/2016 137.00p 137.50p 136.00p 137.50p 3600
07/06/2016 136.50p 137.00p 136.50p 137.00p 5128
06/06/2016 136.00p 136.50p 128.00p 136.50p 15814
03/06/2016 135.00p 136.00p 130.00p 136.00p 17700
02/06/2016 135.00p 135.00p 135.00p 135.00p 0
01/06/2016 135.00p 135.00p 135.00p 135.00p 0
31/05/2016 135.00p 135.00p 135.00p 135.00p 0
27/05/2016 135.00p 135.00p 135.00p 135.00p 0
26/05/2016 135.00p 135.00p 134.00p 135.00p 14503
25/05/2016 135.00p 135.00p 135.00p 135.00p 0
24/05/2016 135.00p 135.00p 134.00p 135.00p 2190
23/05/2016 135.00p 135.00p 134.00p 135.00p 480
20/05/2016 135.00p 135.00p 134.00p 135.00p 7320
19/05/2016 136.00p 136.00p 135.00p 135.00p 0
18/05/2016 136.50p 136.50p 134.00p 136.00p 30878
17/05/2016 136.50p 136.50p 135.00p 136.50p 3604
16/05/2016 136.50p 136.50p 135.00p 136.50p 11250
13/05/2016 136.50p 136.50p 135.00p 136.00p 10581
12/05/2016 137.00p 137.00p 136.00p 136.50p 12000
11/05/2016 135.00p 137.00p 135.00p 137.00p 4000
10/05/2016 134.50p 135.00p 133.00p 135.00p 375
09/05/2016 134.00p 134.00p 132.40p 134.00p 1660
06/05/2016 134.00p 134.00p 132.25p 134.00p 2910
05/05/2016 133.25p 134.00p 133.25p 134.00p 0
04/05/2016 135.50p 135.50p 132.00p 133.25p 19187
03/05/2016 136.00p 136.50p 133.00p 136.50p 31000
29/04/2016 138.00p 138.00p 137.00p 138.00p 4750
28/04/2016 138.00p 138.00p 137.00p 138.00p 3715
27/04/2016 140.00p 140.00p 137.50p 139.00p 31579
26/04/2016 140.00p 140.50p 140.00p 140.00p 0
25/04/2016 140.50p 140.50p 139.00p 140.50p 7063
22/04/2016 141.00p 141.00p 139.00p 141.00p 9431
21/04/2016 140.37p 141.00p 139.00p 141.00p 18143
20/04/2016 139.75p 140.37p 138.50p 140.37p 10280
19/04/2016 138.75p 140.36p 137.00p 139.75p 31730
18/04/2016 137.00p 137.00p 135.50p 137.00p 9750
15/04/2016 139.00p 139.00p 137.00p 139.00p 21530
14/04/2016 137.00p 139.00p 137.00p 139.00p 12890
13/04/2016 135.00p 135.00p 134.00p 135.00p 4792
12/04/2016 132.50p 134.00p 132.20p 134.00p 3782
11/04/2016 132.50p 132.50p 130.00p 132.50p 14733
08/04/2016 131.50p 132.50p 130.00p 132.50p 6000
07/04/2016 131.50p 131.50p 129.00p 131.50p 19608
06/04/2016 131.25p 131.25p 131.00p 131.25p 14515
05/04/2016 131.75p 131.75p 128.00p 131.25p 38320
04/04/2016 132.50p 135.00p 131.00p 132.50p 14866
01/04/2016 132.50p 132.50p 131.16p 132.50p 10000
31/03/2016 132.50p 133.00p 130.00p 132.50p 38794
30/03/2016 132.50p 132.50p 132.00p 132.50p 23880
29/03/2016 132.50p 132.50p 130.00p 132.50p 34046
24/03/2016 131.75p 132.00p 131.75p 131.75p 5000
23/03/2016 131.75p 131.75p 131.57p 131.75p 302
22/03/2016 131.75p 131.75p 130.75p 131.75p 0
21/03/2016 130.75p 130.75p 129.50p 130.75p 14390
18/03/2016 130.00p 130.75p 130.00p 130.75p 2213
17/03/2016 128.75p 129.00p 128.50p 129.00p 1125
16/03/2016 127.75p 128.50p 125.95p 128.50p 21396
15/03/2016 127.75p 127.75p 125.50p 127.75p 14899
14/03/2016 127.00p 128.00p 125.00p 128.00p 37920
11/03/2016 127.00p 127.50p 127.00p 127.00p 0
10/03/2016 127.50p 127.50p 127.50p 127.50p 0
09/03/2016 127.50p 127.50p 127.50p 127.50p 0
08/03/2016 127.50p 127.50p 125.00p 127.50p 3660
07/03/2016 128.50p 128.50p 127.00p 128.00p 8364
04/03/2016 128.50p 128.50p 128.50p 128.50p 0
03/03/2016 127.50p 128.50p 127.00p 128.50p 12274
02/03/2016 127.00p 127.50p 125.50p 127.50p 0
01/03/2016 125.50p 125.50p 125.50p 125.50p 7500
29/02/2016 125.50p 125.50p 125.00p 125.50p 24115
26/02/2016 123.75p 125.55p 123.75p 125.50p 12500
25/02/2016 123.00p 123.50p 122.00p 123.50p 5500
24/02/2016 121.50p 122.25p 121.50p 122.25p 0
23/02/2016 122.75p 122.75p 121.38p 121.75p 327
22/02/2016 121.50p 122.75p 121.00p 122.75p 1014
19/02/2016 120.75p 121.50p 120.00p 121.50p 2000
18/02/2016 118.25p 120.75p 117.75p 120.75p 0
17/02/2016 117.50p 117.75p 116.00p 117.75p 22036
16/02/2016 118.25p 119.12p 116.00p 117.50p 14197
15/02/2016 119.00p 119.00p 116.00p 118.00p 537615
12/02/2016 116.50p 116.50p 114.00p 115.00p 7808
11/02/2016 119.25p 119.75p 116.50p 119.75p 26086
10/02/2016 121.50p 121.50p 120.00p 120.25p 5770
09/02/2016 123.63p 123.63p 121.00p 122.00p 7232
08/02/2016 128.00p 128.00p 126.00p 127.87p 14100
05/02/2016 130.25p 130.25p 126.00p 127.00p 34575
04/02/2016 133.00p 133.00p 130.00p 130.75p 23000
03/02/2016 132.50p 132.56p 132.50p 132.50p 377
02/02/2016 134.25p 134.25p 133.50p 133.75p 11580
01/02/2016 134.25p 134.25p 133.75p 134.25p 0
29/01/2016 133.75p 133.75p 132.75p 133.75p 0
28/01/2016 132.75p 132.75p 131.53p 132.75p 400
27/01/2016 132.75p 132.75p 132.50p 132.75p 0
26/01/2016 132.50p 133.50p 132.50p 132.50p 0
25/01/2016 133.50p 134.10p 132.00p 133.50p 16796
22/01/2016 133.50p 133.50p 132.00p 133.50p 16151
21/01/2016 130.50p 130.50p 130.50p 130.50p 0
20/01/2016 132.00p 133.50p 130.50p 130.50p 0
19/01/2016 133.50p 133.50p 133.00p 133.50p 0
18/01/2016 133.00p 133.00p 132.60p 133.00p 11312
15/01/2016 134.00p 134.00p 130.00p 134.00p 6291
14/01/2016 134.00p 134.00p 132.00p 134.00p 6000
13/01/2016 135.00p 135.25p 133.00p 135.25p 5011
12/01/2016 135.50p 135.50p 133.00p 135.00p 1421
11/01/2016 135.37p 136.00p 135.37p 135.63p 0
08/01/2016 135.00p 136.00p 134.00p 136.00p 3256
07/01/2016 135.00p 137.75p 135.00p 135.00p 0
06/01/2016 137.75p 137.75p 137.00p 137.75p 2357
05/01/2016 138.00p 138.00p 137.00p 138.00p 4740
04/01/2016 137.50p 139.00p 137.50p 138.00p 0
31/12/2015 136.50p 139.00p 136.00p 139.00p 23905
30/12/2015 136.25p 136.25p 135.72p 136.25p 1
29/12/2015 135.25p 136.25p 135.25p 136.25p 0
24/12/2015 135.25p 135.25p 135.25p 135.25p 0
23/12/2015 134.25p 135.25p 133.50p 135.25p 16570
22/12/2015 134.25p 134.25p 133.50p 134.25p 2000
21/12/2015 134.25p 134.25p 133.50p 134.25p 19720
18/12/2015 134.50p 135.00p 134.00p 134.25p 0
17/12/2015 134.75p 135.25p 133.50p 135.00p 0
16/12/2015 133.50p 133.50p 131.00p 133.50p 12511
15/12/2015 133.50p 133.50p 133.50p 133.50p 0
14/12/2015 133.75p 133.75p 132.03p 133.50p 6844

*Close Price adjusted for both dividends and splits