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
27/02/2015 127.37p 127.37p 127.25p 127.37p 2357
26/02/2015 126.75p 127.37p 126.75p 127.37p 21980
25/02/2015 126.50p 126.50p 126.40p 126.50p 787
24/02/2015 126.50p 126.50p 126.05p 126.50p 4959
23/02/2015 126.25p 126.50p 126.25p 126.50p 0
20/02/2015 125.87p 126.25p 125.87p 126.25p 584
19/02/2015 124.75p 124.87p 124.75p 124.87p 0
18/02/2015 125.25p 125.25p 124.68p 124.75p 4190
17/02/2015 125.25p 125.25p 124.50p 125.25p 12794
16/02/2015 125.50p 125.50p 124.00p 125.25p 20430
13/02/2015 126.50p 126.50p 125.00p 125.50p 36402
12/02/2015 126.50p 126.50p 126.50p 126.50p 0
11/02/2015 127.00p 127.00p 126.50p 126.50p 0
10/02/2015 128.00p 128.00p 126.00p 127.00p 12000
09/02/2015 128.25p 128.25p 127.50p 128.25p 2770
06/02/2015 128.75p 128.75p 127.50p 128.75p 8190
05/02/2015 129.00p 129.00p 128.50p 128.75p 0
04/02/2015 129.00p 129.00p 128.50p 129.00p 0
03/02/2015 128.00p 129.29p 127.60p 128.50p 3115
02/02/2015 127.75p 128.00p 127.50p 128.00p 14500
30/01/2015 127.13p 127.75p 127.00p 127.75p 228316
29/01/2015 127.13p 127.13p 127.00p 127.13p 33888
28/01/2015 126.75p 127.13p 126.63p 127.13p 0
27/01/2015 124.87p 126.75p 124.87p 126.75p 69637
26/01/2015 124.25p 124.75p 124.02p 124.75p 51866
23/01/2015 124.37p 124.37p 124.00p 124.25p 35191
22/01/2015 124.37p 124.90p 123.81p 124.37p 20081
21/01/2015 124.00p 124.37p 124.00p 124.37p 0
20/01/2015 122.50p 124.00p 121.13p 124.00p 16725
19/01/2015 120.75p 120.75p 120.47p 120.75p 48600
16/01/2015 121.00p 121.00p 120.45p 120.75p 3742
15/01/2015 120.00p 121.00p 119.54p 121.00p 17250
14/01/2015 119.88p 120.00p 119.60p 120.00p 220
13/01/2015 119.00p 120.12p 119.00p 120.12p 29196
12/01/2015 119.00p 119.25p 118.43p 119.25p 17940
09/01/2015 119.00p 119.75p 118.56p 119.00p 34692
08/01/2015 118.50p 119.13p 118.50p 119.00p 20000
07/01/2015 118.50p 118.70p 118.05p 118.50p 24225
06/01/2015 118.50p 119.00p 118.50p 118.50p 20000
05/01/2015 118.50p 119.00p 117.61p 119.00p 25172
02/01/2015 118.50p 118.50p 118.50p 118.50p 0
31/12/2014 118.00p 118.50p 118.00p 118.50p 0
30/12/2014 117.50p 118.00p 117.50p 118.00p 15750
29/12/2014 117.25p 117.25p 117.03p 117.25p 4262
24/12/2014 116.75p 117.00p 116.50p 117.00p 0
23/12/2014 116.50p 116.50p 116.50p 116.50p 2500
22/12/2014 116.50p 116.50p 116.11p 116.50p 4351
19/12/2014 115.50p 116.50p 115.50p 116.50p 51150
18/12/2014 114.75p 115.25p 114.73p 115.25p 3050
17/12/2014 114.25p 114.25p 113.00p 113.50p 54850
16/12/2014 114.25p 114.25p 114.00p 114.25p 5888
15/12/2014 114.50p 115.13p 114.50p 114.87p 2500
12/12/2014 115.13p 115.63p 115.13p 115.63p 10027
11/12/2014 115.00p 115.25p 114.50p 115.13p 105250
10/12/2014 116.75p 116.75p 116.50p 116.62p 2000
09/12/2014 116.75p 116.88p 116.51p 116.88p 2150
08/12/2014 116.88p 117.25p 116.61p 116.88p 10074
05/12/2014 116.00p 116.75p 116.00p 116.75p 3867
04/12/2014 115.88p 116.00p 115.81p 116.00p 6411
03/12/2014 115.37p 116.13p 115.37p 115.63p 0
02/12/2014 115.50p 115.55p 115.02p 115.50p 55110
01/12/2014 114.50p 115.25p 114.50p 115.25p 12247
28/11/2014 115.00p 115.00p 114.00p 114.75p 8150
27/11/2014 115.00p 115.00p 114.87p 114.87p 0
26/11/2014 115.50p 115.50p 114.00p 115.00p 11836
25/11/2014 115.50p 115.50p 115.00p 115.50p 6229
24/11/2014 115.75p 115.75p 115.50p 115.50p 0
21/11/2014 115.50p 115.75p 114.00p 115.75p 1530
20/11/2014 116.25p 116.25p 114.50p 115.50p 7681
19/11/2014 116.25p 116.25p 114.50p 116.25p 2600
18/11/2014 115.50p 116.25p 114.50p 116.25p 14606
17/11/2014 116.50p 116.50p 114.50p 115.50p 17130
14/11/2014 117.00p 117.00p 116.00p 117.00p 10957
13/11/2014 117.00p 117.20p 116.00p 117.00p 12376
12/11/2014 117.50p 117.86p 117.00p 117.00p 3387
11/11/2014 118.25p 118.74p 118.00p 118.00p 11863
10/11/2014 118.50p 118.88p 117.00p 117.50p 24113
07/11/2014 118.50p 119.25p 117.00p 118.50p 29744
06/11/2014 119.00p 119.25p 118.50p 118.50p 1500
05/11/2014 119.25p 119.89p 118.00p 119.25p 27151
04/11/2014 120.00p 120.00p 119.00p 119.25p 39783
03/11/2014 120.50p 121.09p 119.50p 120.50p 10646
31/10/2014 120.12p 120.62p 115.50p 120.50p 0
30/10/2014 115.50p 115.50p 114.00p 115.50p 4310
29/10/2014 115.50p 115.50p 115.50p 115.50p 0
28/10/2014 115.50p 115.50p 114.25p 115.50p 7332
27/10/2014 115.75p 115.75p 114.18p 115.50p 6700
24/10/2014 115.75p 115.75p 115.75p 115.75p 0
23/10/2014 114.75p 115.75p 114.75p 115.75p 869
22/10/2014 114.75p 114.96p 113.15p 114.87p 3191
21/10/2014 114.25p 114.75p 114.25p 114.75p 1308
20/10/2014 114.00p 114.75p 114.00p 114.75p 5800
17/10/2014 112.00p 112.31p 111.00p 112.00p 9700
16/10/2014 113.00p 113.00p 112.00p 112.00p 22800
15/10/2014 113.00p 113.00p 113.00p 113.00p 0
14/10/2014 113.00p 113.50p 113.00p 113.00p 0
13/10/2014 113.50p 113.50p 112.52p 113.50p 1712
10/10/2014 115.75p 115.75p 114.00p 115.00p 10976
09/10/2014 117.00p 117.00p 116.75p 116.75p 20000
08/10/2014 117.25p 118.00p 117.00p 117.00p 0
07/10/2014 118.00p 118.25p 118.00p 118.00p 0
06/10/2014 118.00p 118.25p 118.00p 118.25p 121
03/10/2014 117.25p 117.50p 117.00p 117.50p 7582
02/10/2014 118.50p 118.50p 116.50p 117.25p 43700
01/10/2014 119.50p 119.50p 118.00p 119.50p 7100
30/09/2014 119.50p 119.50p 119.50p 119.50p 0
29/09/2014 119.50p 119.50p 118.00p 119.50p 16120
26/09/2014 120.50p 120.50p 120.00p 120.00p 12351
25/09/2014 120.50p 120.50p 120.00p 120.50p 5710
24/09/2014 120.50p 120.50p 120.00p 120.50p 5840
23/09/2014 120.50p 120.75p 120.50p 120.50p 0
22/09/2014 120.75p 120.75p 120.63p 120.75p 2539
19/09/2014 122.25p 122.25p 122.00p 122.25p 0
18/09/2014 122.00p 122.00p 122.00p 122.00p 0
17/09/2014 122.00p 122.69p 121.00p 122.00p 15000
16/09/2014 122.00p 122.00p 121.00p 122.00p 32120
15/09/2014 122.00p 122.69p 121.00p 122.00p 5910
12/09/2014 122.00p 122.00p 122.00p 122.00p 0
11/09/2014 122.00p 122.00p 122.00p 122.00p 0
10/09/2014 122.00p 122.00p 121.50p 122.00p 3850
09/09/2014 122.00p 122.00p 121.11p 122.00p 14810
08/09/2014 119.75p 122.00p 119.08p 122.00p 14585
05/09/2014 120.25p 121.00p 119.00p 119.75p 20604
04/09/2014 120.50p 120.62p 120.25p 120.25p 0
03/09/2014 120.50p 120.99p 119.15p 120.62p 10762
02/09/2014 119.50p 120.25p 119.00p 120.25p 6120
01/09/2014 119.25p 119.50p 118.50p 119.50p 22034
29/08/2014 118.75p 119.17p 118.00p 119.12p 63576
28/08/2014 118.75p 118.75p 117.50p 118.75p 31820
27/08/2014 118.50p 118.88p 118.00p 118.88p 9000
26/08/2014 118.75p 118.82p 118.00p 118.25p 40680
22/08/2014 118.25p 118.75p 118.25p 118.75p 0
21/08/2014 118.00p 118.25p 118.00p 118.25p 40
20/08/2014 118.00p 118.00p 117.00p 117.75p 8672
19/08/2014 117.75p 118.25p 117.00p 118.00p 10704
18/08/2014 117.38p 117.62p 116.00p 117.62p 2106
15/08/2014 117.50p 117.50p 116.00p 117.00p 16101
14/08/2014 117.50p 118.50p 116.00p 117.50p 27300
13/08/2014 117.50p 117.50p 116.00p 117.50p 17000
12/08/2014 117.50p 117.50p 117.50p 117.50p 0
11/08/2014 116.50p 117.50p 116.50p 117.50p 0
08/08/2014 118.50p 118.50p 116.50p 116.50p 11223
07/08/2014 118.75p 119.00p 118.00p 118.75p 27919
06/08/2014 118.75p 119.00p 118.00p 118.75p 56292
05/08/2014 118.50p 119.00p 118.05p 119.00p 9700
04/08/2014 118.75p 119.00p 118.08p 118.75p 0
01/08/2014 118.75p 119.00p 118.08p 118.75p 28507
31/07/2014 119.00p 119.00p 118.00p 119.00p 22667
30/07/2014 118.00p 119.00p 118.00p 119.00p 8200
29/07/2014 117.25p 117.75p 117.25p 117.50p 5172
28/07/2014 116.38p 117.25p 115.38p 117.25p 8983
25/07/2014 115.50p 116.25p 115.26p 116.25p 670
24/07/2014 114.75p 115.37p 113.50p 115.37p 33333
23/07/2014 114.75p 114.75p 113.87p 114.75p 33716
22/07/2014 114.50p 114.80p 114.50p 114.50p 38441
21/07/2014 114.50p 115.25p 113.25p 114.50p 0
18/07/2014 114.50p 115.25p 113.25p 114.50p 3680
17/07/2014 115.25p 115.25p 114.13p 115.25p 0
16/07/2014 115.00p 115.25p 114.13p 115.25p 11230
15/07/2014 114.87p 115.00p 114.08p 115.00p 5850
14/07/2014 114.75p 114.75p 114.02p 114.75p 10000
11/07/2014 114.50p 114.50p 113.63p 114.50p 433
10/07/2014 115.00p 116.00p 114.13p 114.50p 0
09/07/2014 114.75p 116.00p 114.13p 115.00p 17972
08/07/2014 115.50p 115.68p 114.75p 115.25p 0
07/07/2014 115.25p 115.68p 114.75p 115.50p 29495
04/07/2014 115.00p 115.25p 115.00p 115.25p 8500
03/07/2014 114.75p 115.00p 114.50p 115.00p 0
02/07/2014 114.50p 115.00p 114.50p 114.75p 13500
01/07/2014 113.50p 114.95p 113.25p 114.50p 9243
30/06/2014 113.25p 113.75p 112.50p 113.25p 78810
27/06/2014 113.00p 113.50p 112.50p 113.25p 0
26/06/2014 113.50p 113.50p 113.15p 113.50p 5000
25/06/2014 113.50p 113.50p 113.00p 113.50p 8400
24/06/2014 113.50p 113.75p 113.15p 113.50p 9293
23/06/2014 113.50p 113.95p 113.50p 113.50p 1697
20/06/2014 113.00p 113.75p 113.00p 113.50p 7242
19/06/2014 112.50p 113.81p 112.50p 113.25p 24889
18/06/2014 112.25p 113.25p 110.95p 112.25p 0
17/06/2014 112.00p 113.25p 110.95p 112.25p 2426
16/06/2014 112.00p 113.39p 110.95p 112.00p 21571
13/06/2014 112.00p 113.00p 110.50p 112.00p 9010
12/06/2014 111.75p 113.00p 111.75p 112.25p 11191
11/06/2014 111.75p 112.75p 110.50p 111.75p 5243
10/06/2014 111.50p 112.00p 109.75p 111.75p 0
09/06/2014 112.00p 112.00p 109.75p 112.00p 0
06/06/2014 109.75p 111.25p 109.75p 111.25p 29665
05/06/2014 109.75p 109.88p 109.75p 109.75p 454
04/06/2014 109.50p 110.00p 109.15p 109.50p 20962
03/06/2014 108.00p 109.50p 108.00p 109.50p 1070
02/06/2014 106.00p 108.00p 106.00p 108.00p 54769
30/05/2014 105.38p 105.62p 105.19p 105.62p 4670
29/05/2014 104.25p 105.38p 104.00p 105.38p 5000
28/05/2014 102.75p 104.00p 102.50p 104.00p 59843
27/05/2014 102.75p 103.00p 102.00p 102.75p 22389
23/05/2014 102.25p 102.47p 101.50p 102.25p 8014
22/05/2014 102.75p 103.09p 101.00p 102.25p 28610
21/05/2014 102.50p 103.25p 102.50p 102.75p 0
20/05/2014 102.75p 103.25p 102.50p 102.50p 7500
19/05/2014 103.25p 103.75p 101.75p 102.75p 3500

*Close Price adjusted for both dividends and splits