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
17/03/2022 185.00p 185.00p 181.00p 185.00p 79053
16/03/2022 184.50p 184.50p 180.00p 184.00p 77590
15/03/2022 184.00p 184.00p 180.00p 183.50p 3000
14/03/2022 184.00p 184.00p 180.00p 184.00p 34536
11/03/2022 185.00p 185.00p 180.02p 184.00p 45204
10/03/2022 186.00p 190.00p 180.00p 186.00p 48655
09/03/2022 180.50p 182.54p 179.00p 182.00p 67546
08/03/2022 186.00p 186.00p 178.00p 179.00p 45607
07/03/2022 188.00p 190.00p 183.00p 186.50p 19694
04/03/2022 192.00p 194.00p 188.00p 191.00p 134856
03/03/2022 194.00p 194.75p 188.00p 191.00p 45227
02/03/2022 194.00p 194.00p 192.00p 194.00p 17095
01/03/2022 191.00p 193.00p 187.10p 193.00p 60587
28/02/2022 188.50p 194.00p 178.00p 189.50p 58445
25/02/2022 187.00p 190.00p 184.00p 188.00p 66047
24/02/2022 192.00p 193.00p 181.04p 186.00p 102075
23/02/2022 201.00p 201.00p 194.00p 196.00p 28408
22/02/2022 201.00p 201.00p 200.00p 201.00p 13183
21/02/2022 205.00p 208.00p 198.00p 208.00p 22361
18/02/2022 206.00p 206.00p 202.00p 205.00p 18647
17/02/2022 206.00p 207.17p 206.00p 206.00p 413245
16/02/2022 206.00p 210.90p 204.51p 207.00p 26254
15/02/2022 206.00p 206.95p 203.90p 206.00p 4834
14/02/2022 206.00p 207.00p 203.50p 206.00p 33029
11/02/2022 208.00p 211.00p 205.27p 208.00p 13816
10/02/2022 205.00p 212.00p 205.00p 208.00p 25031
09/02/2022 204.00p 208.00p 202.00p 205.00p 32980
08/02/2022 203.00p 204.40p 198.25p 202.00p 10605
07/02/2022 205.00p 205.50p 200.88p 204.00p 3459
04/02/2022 206.00p 206.00p 202.00p 205.00p 17781
03/02/2022 209.00p 213.47p 202.00p 206.00p 50129
02/02/2022 202.00p 214.00p 201.00p 209.00p 43745
01/02/2022 201.00p 204.00p 198.10p 202.00p 19820
31/01/2022 201.00p 203.50p 198.00p 201.00p 24188
28/01/2022 200.00p 201.20p 196.00p 200.00p 28585
27/01/2022 200.00p 201.20p 196.00p 200.00p 69050
26/01/2022 204.00p 205.00p 200.80p 204.00p 14799
25/01/2022 208.00p 208.00p 202.00p 203.00p 95814
24/01/2022 209.00p 209.00p 206.00p 208.00p 33211
21/01/2022 212.00p 212.90p 206.00p 209.00p 33850
20/01/2022 212.00p 214.67p 210.00p 212.00p 138776
19/01/2022 217.00p 217.00p 208.00p 211.00p 122593
18/01/2022 225.00p 225.00p 218.00p 220.00p 21986
17/01/2022 225.00p 225.18p 223.00p 225.00p 12130
14/01/2022 228.00p 236.00p 222.00p 225.00p 12890
13/01/2022 232.00p 236.00p 224.00p 230.00p 59480
12/01/2022 238.00p 238.00p 230.00p 233.00p 65245
10/01/2022 241.00p 241.00p 238.00p 240.00p 12048
07/01/2022 244.00p 244.00p 240.28p 241.00p 8575
06/01/2022 246.00p 248.00p 240.00p 240.00p 155473
05/01/2022 248.00p 250.61p 246.00p 249.00p 35253
04/01/2022 247.00p 250.00p 247.00p 248.00p 81065
03/01/2022 246.00p 246.00p 246.00p 246.00p 0
31/12/2021 246.00p 246.00p 246.00p 246.00p 0
30/12/2021 246.00p 248.67p 244.00p 246.00p 21798
29/12/2021 246.00p 248.00p 244.00p 246.00p 29911
28/12/2021 246.00p 248.00p 243.00p 246.00p 17040
27/12/2021 246.00p 248.00p 243.00p 246.00p 17040
24/12/2021 246.00p 248.00p 243.00p 246.00p 17040
23/12/2021 246.00p 246.00p 245.90p 246.00p 11909
22/12/2021 246.00p 246.00p 245.96p 246.00p 2168
21/12/2021 246.00p 246.16p 245.00p 246.00p 18094
20/12/2021 247.00p 247.00p 242.00p 245.00p 59408
17/12/2021 252.00p 252.00p 246.00p 247.00p 129071
16/12/2021 256.00p 256.00p 253.50p 255.00p 4745
15/12/2021 259.00p 260.00p 255.00p 255.00p 13517
14/12/2021 261.00p 261.00p 259.00p 259.00p 22039
13/12/2021 261.00p 261.67p 260.25p 261.00p 12194
10/12/2021 261.00p 261.67p 260.50p 261.00p 3259
09/12/2021 262.00p 264.00p 262.00p 262.00p 51200
08/12/2021 261.00p 264.00p 261.00p 262.00p 49900
07/12/2021 259.00p 261.03p 258.00p 261.00p 10350
06/12/2021 257.00p 258.50p 255.26p 257.00p 107500
03/12/2021 256.00p 259.00p 254.00p 257.00p 27100
02/12/2021 256.00p 258.00p 252.55p 256.00p 3053
01/12/2021 259.00p 260.50p 259.00p 260.00p 21561
30/11/2021 265.00p 265.00p 256.00p 259.00p 50442
29/11/2021 269.00p 269.00p 260.00p 260.00p 18685
26/11/2021 273.00p 273.00p 266.00p 269.00p 9632
25/11/2021 275.00p 275.50p 273.00p 275.00p 14109
24/11/2021 275.00p 276.00p 275.00p 275.00p 0
23/11/2021 276.00p 276.00p 276.00p 276.00p 0
22/11/2021 274.00p 280.00p 274.00p 276.00p 39911
19/11/2021 273.00p 276.67p 272.00p 274.00p 15001
18/11/2021 273.00p 274.50p 273.00p 273.00p 18034
17/11/2021 273.00p 276.00p 272.00p 273.00p 15875
16/11/2021 271.00p 276.00p 270.00p 276.00p 74094
15/11/2021 269.00p 271.04p 268.32p 271.00p 15374
12/11/2021 263.00p 269.00p 263.00p 269.00p 28252
11/11/2021 263.00p 263.10p 263.00p 263.00p 10903
10/11/2021 263.00p 263.30p 263.00p 263.00p 3697
09/11/2021 263.00p 266.00p 260.75p 263.00p 72341
08/11/2021 262.00p 266.00p 262.00p 266.00p 33364
05/11/2021 261.00p 263.50p 261.00p 262.00p 17479
04/11/2021 258.00p 262.00p 258.00p 261.00p 35920
03/11/2021 258.00p 260.00p 256.32p 258.00p 10461
02/11/2021 258.00p 260.00p 255.50p 258.00p 45022
01/11/2021 256.00p 260.00p 255.10p 258.00p 19411
29/10/2021 254.00p 255.30p 254.00p 255.00p 5644
28/10/2021 254.00p 256.00p 250.00p 254.00p 30598
27/10/2021 254.00p 254.00p 251.98p 252.00p 8000
26/10/2021 252.00p 254.00p 250.22p 254.00p 10478
25/10/2021 252.00p 252.00p 248.20p 252.00p 6573
22/10/2021 252.00p 252.00p 251.90p 252.00p 13180
21/10/2021 252.00p 252.00p 251.96p 252.00p 1193
20/10/2021 250.00p 252.00p 248.08p 252.00p 10109
19/10/2021 250.00p 252.00p 246.00p 250.00p 235332
18/10/2021 247.00p 248.00p 244.00p 248.00p 55321
15/10/2021 247.00p 249.00p 244.00p 247.00p 49278
14/10/2021 247.00p 249.50p 244.00p 247.00p 39465
13/10/2021 247.00p 268.00p 244.00p 268.00p 2003
12/10/2021 247.00p 247.84p 247.00p 247.00p 12858
11/10/2021 247.00p 248.00p 244.96p 247.00p 7928
08/10/2021 247.00p 248.50p 247.00p 247.00p 14925
07/10/2021 247.00p 250.00p 244.00p 247.00p 37563
06/10/2021 249.00p 249.00p 244.95p 247.00p 11863
05/10/2021 255.00p 255.00p 248.00p 251.00p 47299
04/10/2021 257.00p 258.00p 254.00p 256.00p 8281
01/10/2021 260.00p 264.00p 256.00p 259.00p 11201
30/09/2021 264.00p 264.00p 260.00p 262.00p 23258
29/09/2021 265.00p 265.00p 264.00p 264.00p 375
28/09/2021 268.00p 268.00p 264.00p 266.00p 81884
27/09/2021 270.00p 270.70p 266.00p 268.00p 36116
24/09/2021 270.00p 271.00p 268.00p 270.00p 39719
23/09/2021 270.00p 270.00p 266.13p 270.00p 8337
22/09/2021 271.00p 271.00p 265.00p 270.00p 28266
21/09/2021 272.00p 274.00p 268.00p 271.00p 8304
20/09/2021 273.00p 273.00p 270.66p 273.00p 7569
17/09/2021 274.00p 274.32p 270.00p 273.00p 63211
16/09/2021 274.00p 274.35p 271.26p 273.00p 21737
15/09/2021 273.00p 276.00p 272.50p 273.00p 24695
14/09/2021 274.00p 280.00p 271.00p 274.00p 22573
13/09/2021 270.00p 276.00p 270.00p 273.00p 48550
10/09/2021 265.00p 274.00p 265.00p 270.00p 27036
09/09/2021 264.00p 267.52p 264.00p 264.00p 16533
08/09/2021 262.00p 268.00p 262.00p 264.00p 24078
07/09/2021 255.00p 263.98p 255.00p 262.00p 48480
06/09/2021 254.00p 258.00p 252.72p 254.00p 18566
03/09/2021 248.00p 256.00p 248.00p 253.00p 44304
02/09/2021 241.00p 248.00p 241.00p 246.00p 10576
01/09/2021 241.00p 248.00p 239.68p 243.00p 26714
31/08/2021 241.00p 243.50p 237.55p 241.00p 33837
30/08/2021 240.00p 243.50p 237.20p 241.00p 8848
27/08/2021 240.00p 243.50p 237.20p 241.00p 8848
26/08/2021 240.00p 240.00p 236.96p 240.00p 2400
25/08/2021 240.00p 241.98p 236.96p 240.00p 28955
24/08/2021 240.00p 241.98p 236.88p 240.00p 11923
23/08/2021 239.00p 239.00p 235.00p 239.00p 16759
20/08/2021 240.00p 240.00p 236.00p 239.00p 41003
19/08/2021 241.00p 241.00p 236.00p 241.00p 5566
18/08/2021 242.00p 242.00p 235.00p 242.00p 17485
17/08/2021 242.00p 242.00p 241.00p 241.00p 2564
16/08/2021 246.00p 246.50p 240.00p 244.00p 16763
13/08/2021 247.00p 248.00p 244.10p 247.00p 41788
12/08/2021 247.00p 247.00p 244.00p 247.00p 5301
11/08/2021 248.00p 248.00p 244.00p 247.00p 7239
10/08/2021 251.00p 251.00p 246.00p 248.00p 13738
09/08/2021 251.00p 251.00p 248.00p 251.00p 10924
06/08/2021 252.00p 252.00p 249.75p 250.00p 89273
05/08/2021 252.00p 252.00p 250.00p 252.00p 5881
04/08/2021 251.00p 251.00p 250.46p 251.00p 56319
03/08/2021 251.00p 251.00p 242.00p 251.00p 19999
02/08/2021 251.00p 251.00p 250.88p 251.00p 11177
30/07/2021 251.00p 251.90p 250.88p 251.00p 1022
29/07/2021 251.00p 251.90p 248.00p 251.00p 30299
28/07/2021 249.00p 251.06p 248.34p 251.00p 24039
27/07/2021 252.00p 253.00p 251.81p 252.00p 36997
26/07/2021 252.00p 253.30p 251.76p 252.00p 841
23/07/2021 252.00p 253.32p 252.00p 252.00p 2758
22/07/2021 252.00p 253.34p 252.00p 252.00p 7622
21/07/2021 252.00p 253.36p 251.72p 252.00p 16589
20/07/2021 252.00p 252.80p 251.56p 252.00p 40500
19/07/2021 252.00p 255.08p 250.00p 252.00p 64181
16/07/2021 252.00p 253.39p 252.00p 253.00p 18306
15/07/2021 249.00p 254.00p 249.00p 252.00p 58351
14/07/2021 249.00p 251.08p 248.25p 249.00p 18334
13/07/2021 250.00p 251.64p 248.00p 248.00p 20871
12/07/2021 248.00p 250.00p 245.88p 247.00p 19423
09/07/2021 244.00p 244.90p 244.00p 244.00p 3001
08/07/2021 244.00p 248.00p 242.00p 245.00p 100091
07/07/2021 244.00p 244.95p 242.00p 244.00p 3788
06/07/2021 243.00p 244.19p 240.05p 244.00p 16251
05/07/2021 239.00p 244.19p 239.00p 243.00p 89954
02/07/2021 239.00p 240.00p 239.00p 239.00p 13935
01/07/2021 239.00p 246.00p 238.31p 239.00p 34082
30/06/2021 239.00p 246.00p 238.31p 239.00p 17662
29/06/2021 239.00p 239.75p 238.02p 239.00p 44265
28/06/2021 239.00p 239.50p 238.31p 239.00p 17546
25/06/2021 238.00p 240.00p 238.00p 239.00p 161500
24/06/2021 238.00p 238.00p 237.00p 238.00p 1946
23/06/2021 238.00p 238.00p 236.66p 238.00p 18041
22/06/2021 235.00p 239.00p 234.55p 238.00p 114831
21/06/2021 232.00p 235.06p 228.88p 233.00p 35390
18/06/2021 241.00p 242.48p 240.00p 241.00p 10493
17/06/2021 240.00p 245.00p 238.00p 241.00p 68298
16/06/2021 240.00p 242.00p 238.00p 240.00p 37824
15/06/2021 238.00p 240.75p 237.00p 240.00p 10962
14/06/2021 235.00p 240.73p 234.01p 238.00p 18528
11/06/2021 235.00p 237.08p 232.00p 235.00p 31646
10/06/2021 234.00p 237.04p 234.00p 235.00p 7241

*Close Price adjusted for both dividends and splits