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
29/12/2011 75.38p 76.15p 75.38p 75.63p 4175
28/12/2011 75.38p 75.38p 75.00p 75.38p 0
23/12/2011 75.38p 75.38p 75.00p 75.38p 0
22/12/2011 75.25p 75.25p 75.00p 75.00p 4840
21/12/2011 75.63p 76.25p 75.25p 75.25p 9163
20/12/2011 75.38p 75.38p 74.50p 75.38p 11040
19/12/2011 75.38p 76.00p 75.38p 75.38p 6500
16/12/2011 75.63p 75.63p 75.00p 75.63p 0
15/12/2011 75.25p 75.63p 75.00p 75.63p 94320
14/12/2011 75.75p 75.75p 75.00p 75.75p 0
13/12/2011 75.75p 75.75p 75.00p 75.75p 50000
12/12/2011 75.13p 75.75p 74.79p 75.75p 0
09/12/2011 75.13p 75.38p 74.79p 75.13p 11270
08/12/2011 75.38p 75.38p 75.00p 75.13p 57500
07/12/2011 75.38p 76.50p 75.00p 75.38p 2055000
06/12/2011 75.00p 75.00p 74.00p 75.00p 40000
05/12/2011 74.62p 75.00p 73.75p 75.00p 51326
02/12/2011 74.25p 74.37p 73.50p 74.37p 230000
01/12/2011 73.87p 73.87p 73.25p 73.50p 59445
30/11/2011 73.75p 73.87p 73.00p 73.87p 47250
29/11/2011 73.87p 74.65p 73.26p 73.75p 0
28/11/2011 73.87p 74.65p 73.26p 73.87p 14624
25/11/2011 73.62p 73.62p 72.75p 73.50p 11290
24/11/2011 73.75p 73.75p 73.19p 73.62p 19000
23/11/2011 73.75p 73.75p 72.50p 73.00p 365600
22/11/2011 73.75p 73.75p 73.00p 73.75p 0
21/11/2011 73.75p 73.75p 73.00p 73.75p 4051
18/11/2011 74.00p 74.00p 73.50p 73.75p 110000
17/11/2011 74.00p 74.37p 73.00p 74.12p 0
16/11/2011 73.87p 74.25p 73.00p 74.12p 0
15/11/2011 73.75p 74.00p 73.00p 73.87p 211780
14/11/2011 73.75p 73.75p 73.00p 73.75p 81390
11/11/2011 73.75p 74.05p 73.00p 73.75p 24051
10/11/2011 75.38p 75.38p 72.50p 73.75p 23684
09/11/2011 75.75p 75.75p 75.00p 75.63p 24000
08/11/2011 75.75p 75.75p 75.25p 75.75p 0
07/11/2011 75.63p 75.75p 75.25p 75.75p 5100
04/11/2011 75.75p 75.75p 75.00p 75.63p 405000
03/11/2011 75.88p 76.00p 74.75p 75.75p 123100
02/11/2011 76.00p 76.85p 74.87p 76.25p 411040
01/11/2011 77.13p 77.13p 75.50p 76.00p 20322
31/10/2011 79.12p 79.12p 77.00p 78.25p 229992
28/10/2011 79.62p 79.62p 79.00p 79.62p 0
27/10/2011 79.25p 79.62p 79.00p 79.62p 7000
26/10/2011 79.12p 79.25p 79.00p 79.12p 6000
25/10/2011 79.37p 79.37p 78.75p 79.12p 1880
24/10/2011 79.12p 79.37p 78.75p 79.37p 0
21/10/2011 79.25p 79.25p 78.75p 79.12p 7450
20/10/2011 79.25p 79.25p 79.00p 79.00p 2062
19/10/2011 79.50p 79.50p 79.10p 79.50p 55490
18/10/2011 80.37p 80.37p 79.33p 79.50p 7000
17/10/2011 80.62p 80.62p 80.25p 80.50p 7630
14/10/2011 80.75p 80.75p 80.50p 80.50p 200000
13/10/2011 79.87p 80.75p 79.87p 80.75p 10600
12/10/2011 80.25p 80.25p 79.76p 80.25p 2300
11/10/2011 80.50p 80.50p 79.75p 80.25p 28010
10/10/2011 80.75p 80.75p 80.33p 80.75p 0
07/10/2011 80.75p 80.75p 80.33p 80.75p 0
06/10/2011 80.50p 80.50p 80.33p 80.50p 62
05/10/2011 80.37p 80.37p 80.00p 80.37p 1250
04/10/2011 81.00p 81.00p 80.00p 80.37p 9250
03/10/2011 81.25p 81.50p 80.50p 81.25p 133721
30/09/2011 80.87p 81.25p 80.87p 81.25p 5234
29/09/2011 79.87p 80.87p 79.87p 80.87p 32730
28/09/2011 79.37p 79.87p 78.63p 79.87p 0
27/09/2011 78.63p 79.12p 78.63p 79.12p 4000
26/09/2011 79.00p 79.00p 78.63p 78.63p 21441
23/09/2011 80.25p 80.25p 79.00p 79.37p 10675
22/09/2011 80.87p 80.87p 80.25p 80.25p 2000
21/09/2011 81.00p 81.12p 80.50p 81.12p 61000
20/09/2011 81.00p 81.00p 80.00p 81.00p 138750
19/09/2011 80.50p 81.00p 80.00p 81.00p 0
16/09/2011 80.00p 80.50p 80.00p 80.50p 15000
15/09/2011 79.75p 80.00p 79.25p 80.00p 185630
14/09/2011 79.00p 79.75p 79.00p 79.75p 380000
13/09/2011 78.63p 79.00p 77.50p 79.00p 347085
12/09/2011 79.00p 79.75p 78.50p 78.63p 10500
09/09/2011 79.75p 79.75p 78.50p 79.12p 15000
08/09/2011 79.50p 79.50p 79.00p 79.50p 0
07/09/2011 79.25p 79.50p 79.00p 79.50p 7000
06/09/2011 79.50p 79.50p 78.50p 79.25p 24423
05/09/2011 79.87p 80.25p 79.11p 79.62p 0
02/09/2011 79.87p 80.25p 79.11p 79.87p 17000
01/09/2011 79.50p 79.87p 77.63p 79.87p 0
31/08/2011 77.63p 79.50p 77.63p 79.50p 40000
30/08/2011 77.38p 77.99p 77.38p 77.38p 0
26/08/2011 77.38p 77.99p 77.38p 77.38p 5500
25/08/2011 77.38p 77.74p 77.38p 77.38p 14740
24/08/2011 77.88p 77.88p 76.50p 77.38p 9515
23/08/2011 77.88p 77.88p 77.03p 77.88p 4800
22/08/2011 77.88p 78.75p 77.25p 77.75p 48800
19/08/2011 78.87p 78.87p 77.00p 78.00p 72612
18/08/2011 80.00p 80.00p 79.00p 79.50p 18281
17/08/2011 79.87p 80.00p 79.00p 80.00p 0
16/08/2011 79.87p 79.90p 79.00p 79.87p 89500
15/08/2011 79.87p 80.16p 79.87p 79.87p 1000000
12/08/2011 79.12p 79.50p 78.75p 79.50p 13192
11/08/2011 79.00p 79.00p 78.00p 78.75p 132800
10/08/2011 77.75p 78.50p 77.75p 77.88p 15000
09/08/2011 78.25p 78.25p 77.00p 77.00p 18409
08/08/2011 80.50p 80.50p 78.50p 79.25p 12000
05/08/2011 83.25p 83.25p 79.75p 81.00p 82000
04/08/2011 85.00p 85.00p 83.11p 84.13p 6000
03/08/2011 85.25p 85.25p 84.50p 85.00p 12473
02/08/2011 85.50p 85.50p 85.00p 85.25p 15200
01/08/2011 84.38p 85.50p 84.38p 85.50p 38240
29/07/2011 84.63p 84.81p 84.00p 84.38p 394550
28/07/2011 84.63p 84.81p 84.63p 84.75p 1397
27/07/2011 85.12p 85.12p 84.00p 84.63p 143440
26/07/2011 85.12p 85.12p 84.25p 85.12p 111585
25/07/2011 84.75p 85.12p 84.40p 84.75p 341500
22/07/2011 85.00p 85.31p 84.50p 85.12p 763740
21/07/2011 85.00p 85.00p 84.00p 84.63p 450744
20/07/2011 84.75p 85.12p 84.50p 85.00p 507000
19/07/2011 84.50p 84.75p 83.82p 84.75p 204760
18/07/2011 84.50p 84.50p 83.75p 84.50p 17432
15/07/2011 85.00p 85.00p 83.75p 84.50p 20433
14/07/2011 85.00p 85.00p 84.50p 85.00p 540870
13/07/2011 84.88p 85.37p 84.50p 85.37p 27270
12/07/2011 83.75p 85.08p 83.75p 84.88p 338727
11/07/2011 84.75p 85.12p 84.07p 85.00p 45987
08/07/2011 84.50p 85.12p 84.50p 84.75p 3161
07/07/2011 83.88p 85.50p 83.50p 84.50p 45029
06/07/2011 83.00p 83.88p 83.00p 83.88p 12708
05/07/2011 82.25p 83.25p 82.25p 83.00p 7650
04/07/2011 81.50p 82.13p 81.25p 82.13p 151540
01/07/2011 81.50p 82.00p 81.25p 81.50p 70000
30/06/2011 81.50p 81.50p 80.88p 81.50p 23344
29/06/2011 80.50p 81.50p 80.50p 81.50p 4460
28/06/2011 80.50p 80.50p 80.00p 80.50p 6993
27/06/2011 80.50p 80.50p 79.50p 80.50p 0
24/06/2011 79.50p 80.50p 79.50p 80.50p 3000
23/06/2011 79.50p 79.50p 79.50p 79.50p 990
22/06/2011 79.25p 79.50p 79.13p 79.50p 49000
21/06/2011 77.25p 78.25p 77.25p 78.13p 39000
20/06/2011 77.00p 77.25p 76.75p 77.25p 0
17/06/2011 76.75p 77.00p 76.75p 77.00p 25000
16/06/2011 76.75p 76.75p 76.25p 76.75p 1650
15/06/2011 76.75p 76.88p 76.25p 76.88p 88970
14/06/2011 76.13p 76.75p 76.00p 76.75p 8096
13/06/2011 76.13p 76.35p 76.13p 76.13p 3916
10/06/2011 76.00p 76.13p 75.50p 76.13p 150000
09/06/2011 75.63p 75.88p 75.00p 75.88p 64568
08/06/2011 75.25p 75.63p 75.00p 75.63p 103000
07/06/2011 75.25p 75.25p 74.25p 75.25p 1350
06/06/2011 75.88p 75.88p 74.50p 75.38p 19000
03/06/2011 76.00p 76.00p 74.00p 75.88p 234210
02/06/2011 76.38p 76.38p 75.26p 76.13p 2460
01/06/2011 75.38p 76.38p 75.38p 76.38p 5000
31/05/2011 74.87p 75.50p 74.25p 75.38p 29500
27/05/2011 75.25p 75.25p 73.50p 74.87p 62000
26/05/2011 75.25p 76.25p 75.25p 75.25p 11000
25/05/2011 75.25p 76.00p 73.00p 75.25p 225390
24/05/2011 75.13p 75.88p 74.00p 75.25p 0
23/05/2011 75.88p 75.88p 74.00p 75.13p 37390
20/05/2011 76.63p 76.63p 75.75p 75.88p 66932
19/05/2011 76.88p 77.00p 76.00p 76.63p 49970
18/05/2011 76.75p 77.06p 76.25p 76.88p 6900
17/05/2011 76.75p 77.25p 76.63p 76.63p 14100
16/05/2011 77.00p 77.25p 76.35p 76.75p 33280
13/05/2011 77.50p 77.50p 76.50p 76.50p 98060
12/05/2011 78.25p 78.25p 76.50p 77.00p 94630
11/05/2011 78.50p 78.50p 76.75p 78.50p 4000
10/05/2011 78.50p 78.50p 77.50p 78.50p 3140
09/05/2011 79.00p 79.45p 77.50p 78.50p 23700
06/05/2011 79.00p 79.00p 78.00p 79.00p 221100
05/05/2011 78.63p 79.50p 78.01p 79.00p 30630
04/05/2011 78.63p 79.25p 78.63p 78.63p 1000
03/05/2011 76.50p 79.00p 76.50p 78.63p 134000
28/04/2011 75.63p 75.88p 74.75p 75.88p 140000
27/04/2011 76.13p 76.13p 75.00p 75.88p 62500
26/04/2011 76.00p 76.50p 75.50p 76.00p 250000
21/04/2011 76.13p 76.13p 75.60p 76.13p 30000
20/04/2011 75.00p 76.00p 75.00p 76.00p 58595
19/04/2011 74.87p 74.87p 74.20p 74.62p 0
18/04/2011 74.50p 74.87p 74.20p 74.87p 6739
15/04/2011 73.50p 73.65p 73.00p 73.50p 32300
14/04/2011 73.25p 73.50p 73.20p 73.50p 2597
13/04/2011 72.87p 73.25p 72.50p 73.25p 15520
12/04/2011 73.12p 73.25p 72.00p 72.87p 640300
11/04/2011 74.12p 74.12p 73.75p 74.12p 2500
08/04/2011 73.75p 74.50p 73.75p 74.12p 7645
07/04/2011 75.75p 75.75p 73.75p 73.75p 3990
06/04/2011 76.50p 76.50p 76.13p 76.13p 1068
05/04/2011 77.75p 77.75p 76.30p 77.00p 29500
04/04/2011 78.38p 78.90p 77.25p 78.13p 349778
01/04/2011 78.00p 78.38p 77.25p 78.38p 33919
31/03/2011 78.25p 79.50p 77.29p 78.00p 22036
30/03/2011 78.00p 78.90p 77.00p 78.25p 48000
29/03/2011 78.25p 78.40p 75.80p 77.38p 20000
28/03/2011 78.63p 78.63p 77.00p 78.25p 24720
25/03/2011 78.25p 79.00p 77.25p 78.63p 65140
24/03/2011 77.63p 79.00p 77.63p 78.25p 6313
23/03/2011 77.50p 79.25p 76.00p 77.63p 33340
22/03/2011 75.50p 79.00p 75.26p 79.00p 72850
21/03/2011 73.37p 75.50p 70.50p 75.00p 60055
18/03/2011 71.75p 74.50p 70.50p 70.50p 125024
17/03/2011 69.00p 74.00p 69.00p 71.75p 217540
16/03/2011 70.25p 73.00p 68.75p 68.75p 123314
15/03/2011 61.50p 68.25p 59.00p 68.25p 264441

*Close Price adjusted for both dividends and splits