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
16/05/2014 104.00p 104.50p 103.75p 103.75p 32000
15/05/2014 104.00p 104.49p 103.01p 104.00p 2939
14/05/2014 104.25p 104.25p 104.16p 104.25p 1895
13/05/2014 104.25p 104.25p 104.20p 104.25p 5000
12/05/2014 104.25p 104.25p 104.00p 104.25p 6988
09/05/2014 104.25p 104.31p 103.50p 104.25p 0
08/05/2014 104.25p 104.31p 103.50p 104.25p 34330
07/05/2014 104.75p 104.75p 103.50p 103.50p 24057
06/05/2014 105.62p 106.24p 104.35p 105.25p 28124
02/05/2014 105.62p 105.62p 105.25p 105.62p 29500
01/05/2014 106.00p 106.00p 105.50p 105.62p 2450
30/04/2014 106.25p 106.38p 105.51p 106.00p 381
29/04/2014 106.50p 107.00p 106.00p 106.38p 10327
28/04/2014 107.50p 108.00p 106.00p 107.00p 12730
25/04/2014 108.00p 108.00p 106.00p 108.00p 44709
24/04/2014 107.88p 108.74p 107.00p 108.00p 4358
23/04/2014 109.00p 109.00p 108.00p 108.25p 7490
22/04/2014 109.00p 109.99p 109.00p 109.00p 0
17/04/2014 109.00p 109.99p 109.00p 109.00p 27268
16/04/2014 108.50p 109.25p 108.50p 109.00p 42608
15/04/2014 107.62p 108.38p 107.62p 108.38p 50000
14/04/2014 108.38p 108.50p 107.00p 107.62p 10000
11/04/2014 108.50p 109.00p 108.50p 108.50p 2757
10/04/2014 110.00p 110.00p 108.00p 109.00p 22216
09/04/2014 110.00p 110.25p 109.99p 110.00p 6341
08/04/2014 111.00p 111.63p 110.00p 110.25p 12602
07/04/2014 111.75p 112.25p 110.25p 111.63p 4510
04/04/2014 112.37p 112.37p 111.25p 112.25p 33233
03/04/2014 112.37p 112.37p 111.51p 112.37p 1500
02/04/2014 112.37p 112.37p 111.50p 112.37p 1851
01/04/2014 112.25p 112.37p 109.63p 112.37p 19008
31/03/2014 112.37p 112.37p 111.50p 112.37p 14732
28/03/2014 112.37p 112.99p 111.75p 112.37p 15570
27/03/2014 112.37p 112.37p 111.50p 112.37p 5000
26/03/2014 112.37p 112.37p 112.00p 112.37p 3560
25/03/2014 112.50p 112.50p 111.50p 112.37p 11930
24/03/2014 112.25p 112.50p 112.25p 112.50p 443
21/03/2014 112.25p 112.25p 111.00p 112.25p 14213
20/03/2014 112.50p 113.00p 112.40p 112.75p 549
19/03/2014 113.00p 113.00p 112.25p 113.00p 3155
18/03/2014 113.00p 113.00p 112.00p 113.00p 5878
17/03/2014 113.50p 115.75p 112.00p 113.00p 0
14/03/2014 115.50p 115.75p 112.00p 113.50p 29196
13/03/2014 116.88p 116.88p 115.75p 115.75p 44850
12/03/2014 117.50p 117.75p 116.00p 116.88p 7190
11/03/2014 118.00p 118.00p 117.00p 117.75p 25001
10/03/2014 119.00p 119.00p 118.00p 118.00p 5932
07/03/2014 119.00p 119.00p 118.01p 119.00p 9534
06/03/2014 119.00p 119.00p 118.02p 119.00p 2210
05/03/2014 119.00p 119.74p 118.02p 119.00p 10247
04/03/2014 119.25p 119.50p 118.01p 119.00p 2532
03/03/2014 119.50p 119.50p 119.00p 119.50p 11940
28/02/2014 120.00p 121.00p 119.50p 119.50p 0
27/02/2014 121.00p 121.00p 119.99p 120.00p 13371
26/02/2014 121.00p 121.00p 120.00p 121.00p 8000
25/02/2014 121.00p 121.00p 120.50p 121.00p 20000
24/02/2014 121.00p 121.50p 120.02p 121.00p 4666
21/02/2014 120.00p 121.00p 119.00p 121.00p 16844
20/02/2014 120.50p 120.50p 120.00p 120.00p 5079
19/02/2014 121.00p 121.95p 121.00p 121.00p 8191
18/02/2014 121.00p 121.00p 119.75p 121.00p 1136
17/02/2014 120.00p 121.00p 119.00p 119.75p 38935
14/02/2014 121.00p 122.00p 120.01p 121.00p 4386
13/02/2014 122.25p 123.00p 121.42p 122.00p 78598
12/02/2014 120.62p 122.75p 120.25p 122.25p 13386
11/02/2014 119.50p 120.25p 118.75p 120.25p 5300
10/02/2014 118.50p 118.75p 118.50p 118.75p 13033
07/02/2014 118.50p 118.72p 117.50p 118.50p 21046
06/02/2014 117.00p 117.55p 116.00p 117.50p 21389
05/02/2014 117.50p 117.72p 117.00p 117.00p 1005
04/02/2014 117.50p 120.00p 117.16p 117.50p 15725
03/02/2014 120.00p 120.75p 119.32p 120.00p 5500
31/01/2014 121.00p 121.58p 120.32p 120.75p 0
30/01/2014 121.00p 121.58p 120.32p 121.00p 113793
29/01/2014 121.50p 122.70p 120.82p 121.50p 12845
28/01/2014 121.00p 121.50p 120.32p 121.00p 44498
27/01/2014 122.50p 122.50p 120.00p 120.75p 87609
24/01/2014 125.00p 125.25p 122.75p 122.75p 26763
23/01/2014 125.50p 126.00p 124.50p 125.25p 22434
22/01/2014 125.50p 125.99p 125.00p 125.50p 37295
21/01/2014 125.25p 125.50p 124.91p 125.50p 1622
20/01/2014 125.25p 126.00p 124.72p 125.13p 14455
17/01/2014 125.13p 126.00p 124.50p 125.25p 0
16/01/2014 125.00p 126.00p 124.50p 125.25p 7775
15/01/2014 125.00p 126.00p 124.50p 125.00p 73050
14/01/2014 124.50p 125.00p 124.00p 124.50p 26895
13/01/2014 122.75p 124.90p 122.75p 124.00p 106970
10/01/2014 121.75p 123.00p 121.17p 122.75p 13083
09/01/2014 120.75p 122.00p 120.75p 121.50p 13264
08/01/2014 120.50p 120.75p 120.00p 120.75p 125074
07/01/2014 119.00p 120.00p 118.25p 120.00p 76840
06/01/2014 118.00p 119.00p 117.20p 118.75p 389619
03/01/2014 118.00p 118.50p 117.20p 118.00p 20050
02/01/2014 118.00p 118.50p 117.00p 118.00p 17103
31/12/2013 118.00p 118.50p 117.20p 118.00p 3237
30/12/2013 118.00p 119.00p 117.20p 118.00p 10142
27/12/2013 118.00p 118.00p 117.20p 118.00p 436
24/12/2013 118.00p 118.30p 117.20p 118.00p 0
23/12/2013 118.00p 118.30p 117.20p 118.00p 9462
20/12/2013 118.00p 118.50p 117.20p 118.00p 13088
19/12/2013 118.62p 118.75p 118.00p 118.50p 28445
18/12/2013 117.75p 118.40p 117.50p 118.00p 98458
17/12/2013 117.75p 117.75p 117.00p 117.75p 1917
16/12/2013 117.75p 118.00p 117.00p 117.75p 70783
13/12/2013 118.00p 118.00p 117.00p 118.00p 118523
12/12/2013 118.00p 118.15p 117.88p 118.00p 1250
11/12/2013 118.00p 118.50p 117.00p 117.88p 150865
10/12/2013 118.50p 118.64p 118.50p 118.50p 0
09/12/2013 118.50p 118.64p 118.50p 118.50p 834
06/12/2013 118.62p 118.62p 118.00p 118.50p 9314
05/12/2013 118.75p 118.82p 118.40p 118.62p 10833
04/12/2013 119.00p 119.00p 118.70p 119.00p 1000
03/12/2013 119.12p 119.12p 118.75p 119.12p 0
02/12/2013 119.12p 119.12p 118.75p 119.12p 460
29/11/2013 119.00p 119.12p 118.55p 119.12p 0
28/11/2013 119.00p 119.00p 118.55p 119.00p 55808
27/11/2013 118.88p 119.30p 118.88p 119.00p 0
26/11/2013 119.12p 119.30p 118.88p 118.88p 61000
25/11/2013 119.12p 119.64p 118.75p 119.12p 0
22/11/2013 119.12p 119.64p 118.75p 119.12p 0
21/11/2013 119.12p 119.64p 118.75p 119.12p 22710
20/11/2013 119.12p 119.64p 118.75p 119.12p 39536
19/11/2013 119.00p 119.12p 118.55p 119.12p 2500
18/11/2013 118.50p 119.50p 118.50p 119.00p 21000
15/11/2013 118.25p 118.93p 118.25p 118.50p 2427
14/11/2013 118.25p 118.89p 118.00p 118.25p 2121
13/11/2013 118.00p 118.00p 117.00p 118.00p 19500
12/11/2013 117.75p 118.27p 117.75p 117.75p 4845
11/11/2013 117.62p 117.75p 117.00p 117.75p 3000
08/11/2013 117.50p 117.95p 117.11p 117.50p 36853
07/11/2013 117.62p 118.06p 117.05p 117.62p 0
06/11/2013 117.62p 118.06p 117.05p 117.62p 11459
05/11/2013 117.62p 118.06p 116.00p 117.62p 69922
04/11/2013 117.50p 117.85p 117.11p 117.62p 9552
01/11/2013 117.50p 117.85p 117.50p 117.50p 4359
31/10/2013 117.50p 117.50p 117.04p 117.50p 8923
30/10/2013 116.62p 118.00p 116.62p 117.50p 15635
29/10/2013 116.38p 117.17p 115.85p 116.38p 0
28/10/2013 116.25p 117.17p 115.85p 116.38p 42730
25/10/2013 116.00p 116.39p 115.54p 116.00p 18610
24/10/2013 114.75p 116.45p 114.52p 116.00p 9467
23/10/2013 115.00p 115.13p 114.52p 114.75p 4566
22/10/2013 114.87p 115.24p 114.87p 115.13p 45958
21/10/2013 114.87p 114.87p 114.53p 114.87p 3040
18/10/2013 114.63p 114.87p 114.51p 114.87p 1360
17/10/2013 114.63p 114.97p 114.50p 114.63p 415000
16/10/2013 114.63p 115.05p 114.00p 114.63p 105462
15/10/2013 114.63p 115.00p 114.01p 114.63p 12829
14/10/2013 114.63p 114.63p 114.01p 114.63p 0
11/10/2013 114.63p 114.63p 114.01p 114.63p 3457
10/10/2013 114.13p 114.89p 114.13p 114.37p 8661
09/10/2013 114.13p 114.13p 113.25p 114.13p 0
08/10/2013 114.13p 114.13p 113.25p 114.13p 75520
07/10/2013 114.63p 114.63p 113.00p 114.13p 27536
04/10/2013 115.00p 115.00p 114.50p 115.00p 0
03/10/2013 115.00p 115.00p 114.50p 114.50p 14511
02/10/2013 115.00p 115.00p 114.00p 115.00p 5100
01/10/2013 115.50p 115.82p 114.50p 115.50p 26478
30/09/2013 115.63p 116.25p 114.84p 115.50p 81901
27/09/2013 116.25p 117.05p 115.63p 116.25p 0
26/09/2013 115.63p 117.05p 115.63p 116.25p 10761
25/09/2013 115.50p 115.63p 114.86p 115.63p 69690
24/09/2013 115.37p 116.50p 114.85p 115.50p 0
23/09/2013 115.50p 116.50p 114.85p 115.37p 17563
20/09/2013 115.50p 116.25p 115.50p 115.50p 5000
19/09/2013 115.25p 116.50p 114.50p 115.50p 37390
18/09/2013 114.50p 115.25p 114.50p 114.50p 4000
17/09/2013 114.50p 115.25p 113.61p 115.25p 86220
16/09/2013 114.75p 114.75p 113.75p 114.50p 17259
13/09/2013 114.75p 114.75p 114.25p 114.75p 433
12/09/2013 114.75p 114.75p 114.25p 114.75p 3000
11/09/2013 114.75p 115.25p 114.75p 114.75p 1791
10/09/2013 113.75p 115.30p 113.50p 114.75p 56707
09/09/2013 113.50p 114.75p 113.50p 113.75p 24000
06/09/2013 112.75p 112.75p 112.25p 112.25p 12755
05/09/2013 112.75p 112.75p 112.61p 112.75p 15500
04/09/2013 112.75p 112.90p 112.75p 112.75p 13000
03/09/2013 113.25p 113.30p 112.75p 112.75p 34277
02/09/2013 112.75p 112.75p 112.25p 112.25p 2300
30/08/2013 113.25p 113.25p 112.75p 112.75p 5000
29/08/2013 113.25p 113.25p 113.05p 113.25p 6920
28/08/2013 113.50p 113.50p 113.05p 113.25p 2256
27/08/2013 114.00p 114.00p 113.50p 113.50p 29360
23/08/2013 114.00p 114.00p 114.00p 114.00p 2620
22/08/2013 114.00p 114.00p 113.75p 114.00p 2260
21/08/2013 115.50p 115.50p 113.75p 114.25p 5103
20/08/2013 115.50p 116.00p 115.25p 115.50p 8000
19/08/2013 116.25p 117.00p 115.66p 116.00p 11700
16/08/2013 116.50p 116.75p 115.75p 116.25p 23531
15/08/2013 117.25p 118.00p 116.00p 116.00p 29263
14/08/2013 117.25p 118.50p 117.25p 117.75p 19583
13/08/2013 116.25p 118.00p 116.25p 117.25p 13484
12/08/2013 116.50p 117.00p 115.75p 116.25p 37502
09/08/2013 115.75p 117.00p 115.75p 116.50p 48202
08/08/2013 115.75p 115.75p 115.58p 115.75p 9446
07/08/2013 116.25p 116.50p 115.65p 115.75p 13766
06/08/2013 116.25p 116.50p 115.60p 116.50p 0
05/08/2013 115.75p 116.50p 115.60p 116.25p 16190
02/08/2013 115.75p 115.75p 115.46p 115.75p 6710
01/08/2013 115.75p 116.33p 115.75p 115.75p 20445

*Close Price adjusted for both dividends and splits