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
15/10/2012 82.13p 82.13p 80.75p 81.38p 74270
12/10/2012 82.38p 82.80p 81.50p 82.13p 47600
11/10/2012 82.75p 83.25p 82.50p 82.50p 0
10/10/2012 83.25p 83.25p 82.50p 82.75p 42235
09/10/2012 83.25p 83.25p 83.00p 83.25p 10000
08/10/2012 82.75p 83.25p 82.51p 83.25p 383
05/10/2012 82.25p 82.75p 81.75p 82.75p 25760
04/10/2012 82.25p 82.25p 81.75p 82.25p 0
03/10/2012 81.88p 82.25p 81.75p 82.25p 84800
02/10/2012 81.75p 82.22p 81.75p 81.88p 24000
01/10/2012 81.75p 81.75p 81.51p 81.75p 777
28/09/2012 81.25p 81.75p 81.00p 81.75p 89354
27/09/2012 80.87p 81.25p 80.75p 81.25p 67120
26/09/2012 80.87p 80.89p 80.87p 80.87p 1221
25/09/2012 80.75p 81.00p 80.50p 80.87p 72500
24/09/2012 80.87p 81.14p 80.50p 80.75p 33419
21/09/2012 80.37p 80.50p 80.00p 80.50p 39640
20/09/2012 80.50p 80.50p 80.25p 80.37p 0
19/09/2012 80.25p 80.50p 80.25p 80.50p 9535
18/09/2012 80.50p 80.75p 80.25p 80.25p 0
17/09/2012 80.75p 80.75p 80.25p 80.75p 17660
14/09/2012 80.75p 80.75p 80.00p 80.75p 8770
13/09/2012 80.62p 80.62p 79.75p 80.62p 7500
12/09/2012 80.37p 81.00p 79.75p 80.62p 26060
11/09/2012 79.87p 79.87p 79.00p 79.87p 34390
10/09/2012 79.62p 79.87p 79.00p 79.87p 5251
07/09/2012 79.37p 79.62p 79.00p 79.62p 0
06/09/2012 79.50p 79.50p 79.00p 79.37p 1650
05/09/2012 80.50p 80.50p 78.50p 79.75p 2584
04/09/2012 80.75p 80.75p 79.00p 80.50p 41450
03/09/2012 81.25p 81.30p 80.00p 80.75p 57835
31/08/2012 81.25p 81.25p 81.00p 81.25p 6500
30/08/2012 81.25p 81.25p 81.00p 81.25p 0
29/08/2012 81.25p 81.25p 81.00p 81.25p 6190
28/08/2012 81.25p 81.25p 81.20p 81.25p 15000
24/08/2012 81.25p 81.25p 81.06p 81.25p 5490
23/08/2012 81.38p 81.50p 81.00p 81.00p 178951
22/08/2012 81.50p 81.50p 81.25p 81.38p 2500
21/08/2012 81.63p 81.63p 81.25p 81.50p 2150
20/08/2012 81.63p 81.63p 81.25p 81.63p 25000
17/08/2012 81.12p 81.63p 81.00p 81.63p 12446
16/08/2012 80.87p 81.12p 80.75p 81.12p 15600
15/08/2012 81.50p 81.50p 80.50p 80.87p 20712
14/08/2012 81.38p 81.50p 81.00p 81.50p 30600
13/08/2012 81.38p 81.38p 80.50p 81.38p 57000
10/08/2012 81.38p 81.50p 81.38p 81.38p 5506
09/08/2012 81.63p 81.63p 81.00p 81.38p 22750
08/08/2012 81.63p 81.63p 81.25p 81.63p 6000
07/08/2012 81.38p 81.50p 80.76p 81.50p 0
06/08/2012 81.50p 81.50p 80.76p 81.38p 262545
03/08/2012 81.50p 81.75p 81.00p 81.50p 4017
02/08/2012 81.50p 81.50p 81.01p 81.50p 890
01/08/2012 81.50p 81.50p 81.00p 81.50p 15264
31/07/2012 81.75p 81.75p 81.50p 81.50p 53279
30/07/2012 82.00p 82.00p 81.50p 81.50p 10730
27/07/2012 82.13p 82.13p 81.50p 82.00p 30000
26/07/2012 82.00p 82.13p 81.51p 82.13p 1120
25/07/2012 82.00p 82.00p 81.75p 82.00p 0
24/07/2012 82.00p 82.00p 81.75p 82.00p 3000
23/07/2012 82.88p 82.88p 82.00p 82.00p 7033
20/07/2012 83.38p 83.90p 82.75p 82.88p 0
19/07/2012 83.50p 83.90p 82.75p 83.38p 9777
18/07/2012 83.75p 83.89p 83.26p 83.50p 5873
17/07/2012 83.63p 83.75p 83.25p 83.75p 10000
16/07/2012 83.63p 84.00p 83.25p 83.63p 0
13/07/2012 84.00p 84.00p 83.25p 83.63p 35000
12/07/2012 84.00p 84.00p 83.75p 84.00p 2075
11/07/2012 84.25p 84.64p 84.25p 84.25p 0
10/07/2012 84.50p 84.64p 84.50p 84.50p 0
09/07/2012 84.50p 84.64p 84.50p 84.50p 175
06/07/2012 84.50p 84.64p 84.00p 84.50p 64650
05/07/2012 83.88p 84.50p 83.75p 84.50p 62830
04/07/2012 83.50p 83.88p 83.50p 83.88p 84987
03/07/2012 83.38p 83.63p 82.76p 83.63p 0
02/07/2012 83.13p 83.38p 82.76p 83.38p 4254
29/06/2012 82.88p 83.13p 82.85p 83.13p 880
28/06/2012 82.25p 82.63p 81.00p 82.63p 60000
27/06/2012 82.25p 82.40p 81.75p 82.25p 14550
26/06/2012 82.50p 82.50p 82.00p 82.25p 18631
25/06/2012 82.50p 82.75p 82.50p 82.50p 4000
22/06/2012 82.50p 82.50p 82.00p 82.50p 0
21/06/2012 82.00p 82.50p 82.00p 82.50p 2710
20/06/2012 82.00p 82.00p 81.77p 82.00p 4190
19/06/2012 82.00p 82.00p 81.77p 82.00p 3370
18/06/2012 81.63p 82.00p 81.00p 82.00p 1510
15/06/2012 81.50p 81.71p 80.83p 81.50p 11060
14/06/2012 81.50p 81.88p 81.00p 81.50p 0
13/06/2012 81.63p 81.88p 81.00p 81.50p 0
12/06/2012 81.88p 81.88p 81.00p 81.63p 0
11/06/2012 81.12p 81.88p 81.00p 81.88p 80000
08/06/2012 80.87p 81.12p 80.26p 81.12p 522750
07/06/2012 80.87p 81.25p 78.75p 81.25p 0
06/06/2012 79.62p 80.62p 78.75p 80.62p 0
01/06/2012 78.87p 79.62p 78.75p 79.62p 26263
31/05/2012 78.87p 79.00p 78.80p 78.87p 27300
30/05/2012 78.75p 79.00p 78.00p 78.87p 46500
29/05/2012 78.75p 78.75p 78.25p 78.75p 0
28/05/2012 78.75p 78.75p 78.25p 78.75p 31457
25/05/2012 78.63p 79.04p 77.00p 78.63p 0
24/05/2012 78.75p 79.04p 77.00p 78.75p 10750
23/05/2012 78.50p 78.75p 78.00p 78.75p 112836
22/05/2012 78.87p 79.12p 78.00p 79.12p 0
21/05/2012 78.87p 78.87p 78.00p 78.75p 30000
18/05/2012 78.63p 78.87p 78.25p 78.87p 4390
17/05/2012 79.25p 79.25p 77.50p 78.75p 118950
16/05/2012 80.75p 80.75p 79.25p 79.25p 4000
15/05/2012 81.38p 82.13p 80.51p 81.38p 0
14/05/2012 82.13p 82.13p 80.51p 81.38p 10701
11/05/2012 82.13p 82.60p 82.00p 82.13p 0
10/05/2012 82.13p 82.60p 82.00p 82.13p 0
09/05/2012 82.50p 82.60p 82.00p 82.13p 26934
08/05/2012 83.25p 83.25p 82.00p 82.75p 24589
04/05/2012 84.00p 84.89p 83.25p 83.25p 5841
03/05/2012 84.25p 84.25p 83.50p 84.25p 16150
02/05/2012 84.25p 84.25p 83.50p 84.25p 183350
01/05/2012 84.25p 84.38p 83.50p 84.25p 0
30/04/2012 84.38p 84.38p 83.50p 84.25p 6400
27/04/2012 84.50p 84.50p 83.75p 84.38p 6000
26/04/2012 84.50p 84.50p 84.50p 84.50p 3000
25/04/2012 84.63p 84.63p 83.84p 84.50p 10500
24/04/2012 84.63p 84.88p 84.25p 84.63p 0
23/04/2012 84.88p 84.88p 84.25p 84.63p 13617
20/04/2012 84.88p 85.18p 84.00p 84.88p 0
19/04/2012 84.88p 85.18p 84.00p 84.88p 7440
18/04/2012 84.63p 85.50p 84.25p 84.88p 57140
17/04/2012 84.13p 84.63p 83.75p 84.63p 9910
16/04/2012 83.88p 84.13p 83.85p 84.13p 17644
13/04/2012 83.75p 84.00p 83.75p 84.00p 25000
12/04/2012 83.75p 83.75p 83.50p 83.75p 0
11/04/2012 83.75p 83.75p 83.50p 83.75p 6000
10/04/2012 84.13p 84.35p 83.50p 83.75p 47140
05/04/2012 84.13p 84.25p 83.75p 84.13p 18740
04/04/2012 84.38p 84.38p 83.75p 84.13p 66250
03/04/2012 84.63p 84.63p 84.25p 84.50p 239564
02/04/2012 84.63p 85.00p 84.50p 84.88p 115871
30/03/2012 84.13p 84.75p 84.00p 84.63p 140195
29/03/2012 84.00p 84.25p 84.00p 84.13p 3373
28/03/2012 83.88p 84.00p 83.88p 84.00p 58184
27/03/2012 83.25p 84.00p 83.25p 84.00p 22190
26/03/2012 83.38p 83.38p 83.25p 83.38p 3850
23/03/2012 83.50p 83.50p 83.38p 83.38p 5000
22/03/2012 83.75p 83.75p 83.25p 83.75p 31560
21/03/2012 83.75p 84.00p 83.25p 83.75p 67000
20/03/2012 83.13p 84.00p 83.13p 83.75p 140002
19/03/2012 83.13p 83.13p 82.50p 83.13p 0
16/03/2012 82.75p 83.13p 82.50p 83.13p 27979
15/03/2012 82.75p 82.75p 82.02p 82.75p 3200
14/03/2012 82.00p 82.88p 81.76p 82.88p 14880
13/03/2012 82.25p 82.25p 81.50p 82.00p 8520
12/03/2012 82.25p 82.51p 82.25p 82.25p 15000
09/03/2012 82.25p 82.25p 81.61p 82.25p 42750
08/03/2012 81.50p 82.25p 81.50p 82.25p 5000
07/03/2012 81.50p 82.00p 80.65p 81.50p 0
06/03/2012 82.00p 82.00p 80.65p 81.50p 9250
05/03/2012 82.75p 83.50p 81.25p 82.13p 50291
02/03/2012 82.75p 83.50p 82.25p 82.75p 9800
01/03/2012 82.63p 83.25p 82.38p 82.75p 8243
29/02/2012 82.75p 82.75p 81.60p 82.63p 0
28/02/2012 82.50p 82.75p 81.60p 82.75p 0
27/02/2012 82.25p 82.69p 81.60p 82.50p 41417
24/02/2012 82.50p 82.50p 82.00p 82.00p 16982
23/02/2012 82.50p 82.50p 82.00p 82.50p 0
22/02/2012 82.25p 82.50p 82.00p 82.50p 0
21/02/2012 82.00p 82.25p 82.00p 82.25p 40044
20/02/2012 82.50p 82.74p 82.50p 82.50p 11500
17/02/2012 82.25p 83.00p 81.00p 82.00p 38194
16/02/2012 82.00p 82.25p 81.50p 82.25p 15363
15/02/2012 81.25p 83.00p 81.25p 82.50p 138983
14/02/2012 81.25p 81.25p 81.00p 81.12p 14109
13/02/2012 81.25p 81.25p 80.25p 81.12p 62820
10/02/2012 81.25p 82.00p 80.50p 81.25p 18102
09/02/2012 81.12p 81.12p 80.27p 81.12p 5120
08/02/2012 81.12p 81.12p 80.28p 81.12p 1430
07/02/2012 81.00p 81.12p 80.27p 81.12p 19498
06/02/2012 80.62p 81.00p 79.30p 81.00p 5342
03/02/2012 79.37p 80.62p 79.25p 80.62p 20881
02/02/2012 79.00p 79.37p 78.51p 79.37p 2920
01/02/2012 79.00p 79.00p 78.25p 79.00p 0
31/01/2012 79.00p 79.00p 78.25p 79.00p 0
30/01/2012 78.87p 79.00p 78.25p 79.00p 0
27/01/2012 78.87p 78.87p 78.25p 78.87p 0
26/01/2012 78.87p 78.87p 78.25p 78.38p 54605
25/01/2012 78.87p 79.49p 78.87p 78.87p 6289
24/01/2012 78.75p 78.87p 78.26p 78.87p 0
23/01/2012 78.75p 78.75p 78.26p 78.75p 13890
20/01/2012 78.75p 78.75p 78.25p 78.75p 50455
19/01/2012 78.50p 79.50p 77.81p 78.75p 0
18/01/2012 78.38p 79.50p 77.81p 78.38p 20150
17/01/2012 78.13p 79.00p 78.00p 78.38p 11000
16/01/2012 78.13p 78.75p 77.25p 78.13p 0
13/01/2012 78.13p 78.75p 77.25p 78.13p 0
12/01/2012 78.00p 78.75p 77.25p 78.13p 37676
11/01/2012 77.88p 78.50p 77.88p 78.00p 100000
10/01/2012 77.88p 77.88p 77.00p 77.88p 61500
09/01/2012 78.25p 78.90p 77.75p 77.88p 0
06/01/2012 78.25p 78.90p 78.25p 78.25p 161
05/01/2012 77.75p 77.75p 77.50p 77.50p 16772
04/01/2012 77.50p 78.00p 77.00p 77.75p 17150
03/01/2012 77.50p 77.50p 77.00p 77.50p 7190
30/12/2011 75.63p 76.25p 75.25p 76.25p 0

*Close Price adjusted for both dividends and splits