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
01/06/2010 66.65p 66.71p 65.28p 66.65p 20044
28/05/2010 66.52p 66.65p 65.28p 66.65p 20013
27/05/2010 66.52p 66.52p 65.15p 66.52p 82824
26/05/2010 66.91p 67.10p 65.15p 66.58p 52342
25/05/2010 67.10p 67.10p 65.15p 66.78p 15395
24/05/2010 68.08p 69.83p 66.58p 68.08p 10345
21/05/2010 68.08p 69.83p 66.58p 68.08p 104684
20/05/2010 68.72p 69.83p 67.23p 68.72p 55144
19/05/2010 69.18p 69.18p 68.72p 68.72p 0
18/05/2010 69.37p 71.45p 68.79p 69.37p 34838
17/05/2010 69.50p 71.45p 68.98p 69.37p 132410
14/05/2010 69.83p 71.45p 69.18p 69.83p 0
13/05/2010 69.83p 71.45p 69.18p 69.83p 47724
12/05/2010 69.83p 71.45p 69.18p 69.83p 15395
11/05/2010 69.83p 69.83p 69.57p 69.83p 15395
10/05/2010 70.35p 71.45p 69.37p 70.35p 41566
07/05/2010 70.48p 70.48p 70.02p 70.02p 51988
06/05/2010 72.49p 72.49p 70.02p 71.65p 31020
05/05/2010 72.88p 72.95p 71.00p 72.95p 0
04/05/2010 73.01p 73.01p 71.00p 72.88p 61517
30/04/2010 72.88p 73.34p 71.00p 73.01p 9237
29/04/2010 72.88p 72.88p 71.45p 72.88p 0
28/04/2010 72.88p 72.88p 71.45p 72.88p 96217
27/04/2010 73.27p 73.73p 71.45p 73.08p 45030
26/04/2010 73.08p 73.73p 71.45p 73.27p 139907
23/04/2010 72.69p 72.75p 71.45p 72.75p 25016
22/04/2010 72.75p 72.75p 71.45p 72.69p 35346
21/04/2010 72.69p 73.27p 71.45p 72.75p 61040
20/04/2010 72.49p 73.08p 71.32p 72.49p 66536
19/04/2010 72.75p 72.75p 71.32p 72.49p 133011
16/04/2010 73.01p 73.73p 71.45p 73.21p 57345
15/04/2010 72.82p 73.73p 71.45p 73.27p 192434
14/04/2010 72.82p 73.40p 71.45p 72.82p 69584
13/04/2010 72.82p 73.40p 71.65p 72.82p 133657
12/04/2010 72.88p 73.66p 71.45p 73.08p 95955
09/04/2010 72.62p 73.27p 71.45p 73.21p 165493
08/04/2010 72.30p 73.08p 71.45p 72.43p 77389
07/04/2010 72.30p 72.62p 71.45p 72.30p 50803
06/04/2010 72.04p 72.82p 71.45p 72.30p 94031
01/04/2010 70.67p 72.10p 69.98p 71.84p 130470
31/03/2010 70.67p 71.45p 69.83p 70.67p 103560
30/03/2010 70.67p 71.45p 69.83p 70.67p 184614
29/03/2010 70.67p 71.52p 68.27p 70.67p 29512
26/03/2010 68.59p 71.39p 68.27p 71.39p 333127
25/03/2010 68.21p 68.95p 67.82p 68.59p 160044
24/03/2010 68.27p 68.53p 67.23p 68.21p 113675
23/03/2010 68.21p 68.53p 67.56p 68.27p 106501
22/03/2010 67.88p 68.53p 67.88p 68.27p 0
19/03/2010 67.88p 68.53p 66.78p 67.88p 37563
18/03/2010 67.88p 68.53p 66.78p 67.88p 169758
17/03/2010 67.88p 68.21p 66.78p 67.88p 237633
16/03/2010 67.75p 67.75p 66.78p 67.75p 4742
15/03/2010 67.75p 67.88p 66.78p 67.88p 7697
12/03/2010 67.56p 68.08p 66.78p 67.88p 123466
11/03/2010 67.69p 67.88p 66.45p 67.56p 380327
10/03/2010 67.49p 67.88p 66.78p 67.69p 0
09/03/2010 67.49p 67.75p 66.78p 67.49p 26002
08/03/2010 67.30p 67.82p 66.78p 67.49p 126391
05/03/2010 66.78p 67.56p 66.58p 67.17p 159336
04/03/2010 66.32p 66.45p 65.61p 66.32p 68968
03/03/2010 65.93p 66.45p 65.41p 66.32p 19243
02/03/2010 65.02p 65.93p 64.79p 65.93p 0
01/03/2010 64.47p 65.28p 43.20p 65.15p 463074
26/02/2010 64.31p 64.34p 63.50p 64.31p 65736
25/02/2010 64.31p 64.31p 63.33p 64.31p 60701
24/02/2010 64.96p 64.96p 64.15p 64.37p 12316
23/02/2010 65.61p 65.61p 64.44p 65.28p 0
22/02/2010 65.61p 66.26p 65.15p 65.61p 40996
19/02/2010 65.48p 66.26p 64.96p 65.61p 27295
18/02/2010 65.48p 66.26p 64.96p 65.61p 21784
17/02/2010 66.26p 66.58p 65.93p 66.26p 0
16/02/2010 65.61p 66.26p 64.96p 65.61p 121695
15/02/2010 65.61p 66.26p 65.28p 65.61p 0
12/02/2010 65.93p 66.26p 65.28p 65.93p 46184
11/02/2010 65.80p 66.32p 65.28p 65.80p 11762
10/02/2010 65.80p 66.26p 65.28p 65.80p 19551
09/02/2010 65.80p 66.26p 65.28p 65.80p 8975
08/02/2010 65.61p 66.26p 64.96p 65.93p 138091
05/02/2010 66.32p 66.39p 65.28p 65.61p 20937
04/02/2010 67.62p 71.00p 66.39p 67.49p 36793
03/02/2010 67.88p 71.00p 66.32p 67.62p 191033
02/02/2010 67.88p 71.00p 67.75p 67.88p 0
01/02/2010 67.62p 71.00p 66.39p 67.62p 46184
29/01/2010 67.88p 71.65p 67.88p 68.21p 0
28/01/2010 67.88p 71.65p 67.23p 68.08p 4972
27/01/2010 68.01p 71.65p 66.26p 67.75p 93908
26/01/2010 67.88p 71.65p 66.91p 68.01p 40488
25/01/2010 68.01p 71.65p 67.36p 68.21p 32637
22/01/2010 67.88p 71.65p 67.88p 68.21p 115461
21/01/2010 68.27p 71.65p 67.36p 68.85p 26171
20/01/2010 68.21p 71.65p 67.36p 68.21p 15395
19/01/2010 68.27p 71.65p 68.21p 68.27p 353309
18/01/2010 67.75p 70.67p 67.23p 68.27p 110842
15/01/2010 67.43p 70.67p 67.43p 67.88p 0
14/01/2010 66.78p 67.43p 65.93p 67.43p 0
13/01/2010 65.93p 66.45p 65.28p 66.45p 38287
12/01/2010 66.45p 66.45p 65.61p 66.45p 0
11/01/2010 66.45p 66.45p 65.41p 66.45p 66967
08/01/2010 66.45p 66.91p 65.41p 66.45p 48632
07/01/2010 66.45p 66.45p 65.61p 66.45p 0
06/01/2010 66.58p 67.51p 65.61p 66.58p 38487
05/01/2010 66.58p 66.58p 65.54p 66.58p 21383
04/01/2010 66.45p 66.45p 65.61p 66.45p 0
31/12/2009 66.45p 66.45p 66.45p 66.45p 0
30/12/2009 66.45p 66.45p 65.61p 66.45p 0
29/12/2009 66.91p 66.91p 65.80p 66.78p 6928
24/12/2009 66.91p 66.91p 66.91p 66.91p 0
23/12/2009 66.91p 67.88p 65.61p 66.78p 187369
22/12/2009 66.91p 66.91p 64.96p 66.91p 198531
21/12/2009 66.45p 66.91p 65.93p 66.91p 0
18/12/2009 66.45p 66.45p 64.79p 66.45p 0
17/12/2009 66.91p 67.23p 64.79p 66.45p 592620
16/12/2009 66.78p 66.91p 65.28p 66.91p 76974
15/12/2009 66.78p 67.56p 64.79p 66.58p 460149
14/12/2009 67.43p 67.43p 65.28p 66.91p 24632
11/12/2009 66.91p 67.43p 65.28p 67.43p 42336
10/12/2009 66.58p 66.58p 65.28p 66.58p 6235
09/12/2009 66.58p 66.58p 65.28p 66.58p 30789
08/12/2009 66.13p 67.23p 65.28p 66.78p 138553
07/12/2009 65.61p 66.91p 65.28p 66.45p 0
04/12/2009 65.61p 66.26p 64.31p 65.80p 191203
03/12/2009 64.15p 65.87p 63.53p 65.61p 108533
02/12/2009 63.59p 64.63p 63.20p 63.76p 109056
01/12/2009 63.07p 64.47p 63.07p 63.59p 0
30/11/2009 62.49p 62.59p 61.71p 62.59p 7697
27/11/2009 60.99p 62.49p 60.74p 61.32p 172421
26/11/2009 62.88p 63.98p 61.64p 62.81p 217989
25/11/2009 62.91p 64.02p 61.64p 62.88p 46184
24/11/2009 63.07p 63.43p 62.03p 62.91p 161645
23/11/2009 62.68p 63.66p 62.03p 63.07p 85441
20/11/2009 62.85p 63.46p 61.71p 62.68p 66767
19/11/2009 63.24p 63.24p 62.03p 63.07p 78667
18/11/2009 63.89p 63.89p 62.49p 63.72p 31067
17/11/2009 65.22p 65.22p 63.40p 63.40p 16934
16/11/2009 65.28p 65.80p 64.15p 65.28p 3079
13/11/2009 65.28p 65.80p 64.15p 65.28p 23554
12/11/2009 65.28p 66.78p 64.15p 65.28p 153947
11/11/2009 65.28p 65.87p 64.15p 65.35p 130086
10/11/2009 64.96p 65.80p 64.15p 65.28p 0
09/11/2009 64.92p 64.96p 64.15p 64.96p 63827
06/11/2009 64.92p 65.67p 64.15p 64.92p 230921
05/11/2009 64.92p 65.15p 64.15p 64.92p 127314
04/11/2009 64.60p 65.61p 64.15p 64.92p 468462
03/11/2009 65.41p 65.41p 63.33p 64.31p 532658
02/11/2009 65.93p 65.93p 63.98p 65.41p 197053
30/10/2009 66.13p 66.78p 65.93p 66.13p 237849
29/10/2009 65.80p 66.78p 65.28p 65.93p 198346
28/10/2009 66.26p 66.78p 65.80p 65.93p 29173
27/10/2009 66.58p 66.78p 65.80p 66.26p 154286
26/10/2009 68.34p 68.34p 65.80p 67.88p 138814
23/10/2009 68.53p 68.53p 66.78p 68.34p 22168
22/10/2009 68.53p 68.53p 66.78p 68.34p 104838
21/10/2009 68.66p 68.21p 67.43p 68.53p 133380
20/10/2009 68.08p 69.18p 68.08p 68.79p 0
19/10/2009 68.08p 68.08p 64.96p 68.08p 47339
16/10/2009 68.40p 68.40p 64.96p 68.08p 85441
15/10/2009 68.40p 68.40p 65.15p 68.40p 145357
14/10/2009 68.21p 68.21p 65.15p 68.21p 4618
13/10/2009 68.08p 68.21p 65.15p 68.21p 43105
12/10/2009 68.08p 68.27p 64.96p 67.88p 19767
09/10/2009 68.01p 68.53p 67.43p 68.08p 15395
08/10/2009 67.88p 67.88p 66.78p 67.75p 28480
07/10/2009 67.43p 68.21p 67.43p 67.88p 48632
06/10/2009 67.43p 67.75p 66.78p 67.43p 1052430
05/10/2009 67.10p 67.75p 66.45p 67.23p 77343
02/10/2009 68.34p 68.34p 66.26p 67.10p 71293
01/10/2009 69.57p 69.57p 68.53p 69.05p 38872
30/09/2009 69.70p 71.45p 69.50p 69.57p 0
29/09/2009 69.57p 71.45p 69.50p 68.85p 59886
28/09/2009 69.70p 71.45p 69.50p 69.57p 60209
25/09/2009 69.89p 71.65p 69.89p 69.89p 31882
24/09/2009 69.18p 71.45p 69.18p 69.89p 918080
23/09/2009 69.18p 71.45p 69.18p 69.18p 38148
22/09/2009 68.66p 71.45p 68.66p 69.18p 200393
21/09/2009 68.66p 68.79p 67.36p 68.53p 165786

*Close Price adjusted for both dividends and splits