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
09/06/2021 234.00p 236.75p 232.12p 234.00p 20814
08/06/2021 232.00p 234.00p 232.00p 234.00p 8502
07/06/2021 232.00p 233.00p 231.12p 232.00p 12749
04/06/2021 232.00p 233.00p 231.12p 232.00p 11944
03/06/2021 231.00p 232.00p 229.50p 232.00p 30058
02/06/2021 233.00p 233.90p 231.17p 233.00p 46178
01/06/2021 233.00p 234.00p 231.12p 233.00p 17622
31/05/2021 234.00p 234.62p 232.61p 234.00p 12240
28/05/2021 234.00p 234.62p 232.61p 234.00p 12240
27/05/2021 233.00p 234.77p 231.00p 233.00p 35170
26/05/2021 233.00p 233.90p 230.00p 230.00p 12451
25/05/2021 233.00p 234.00p 230.30p 233.00p 23833
24/05/2021 232.00p 232.67p 231.00p 232.00p 196669
21/05/2021 231.00p 233.07p 228.00p 232.00p 57463
20/05/2021 231.00p 232.87p 228.00p 230.00p 47511
19/05/2021 231.00p 233.00p 228.30p 231.00p 16715
18/05/2021 233.00p 236.00p 230.75p 233.00p 8738
17/05/2021 232.00p 233.90p 229.00p 232.00p 8113
14/05/2021 230.00p 234.00p 228.51p 233.00p 18292
13/05/2021 229.00p 229.00p 225.00p 228.00p 33640
12/05/2021 231.00p 234.00p 227.00p 232.00p 69455
11/05/2021 240.00p 240.00p 230.00p 233.00p 59851
10/05/2021 247.00p 247.00p 240.00p 243.00p 50040
07/05/2021 248.00p 250.00p 244.00p 247.00p 22489
06/05/2021 251.00p 251.00p 246.00p 250.00p 30230
05/05/2021 253.00p 253.00p 248.00p 251.00p 7500
04/05/2021 253.00p 253.50p 250.13p 253.00p 3848
03/05/2021 253.00p 254.00p 250.00p 253.00p 104001
30/04/2021 253.00p 254.00p 250.00p 253.00p 104001
29/04/2021 254.00p 255.70p 250.00p 253.00p 80387
28/04/2021 254.00p 255.90p 250.50p 254.00p 63002
27/04/2021 254.00p 256.00p 250.00p 254.00p 28011
26/04/2021 254.00p 257.00p 251.46p 254.00p 20900
23/04/2021 254.00p 256.00p 251.00p 254.00p 103111
22/04/2021 254.00p 258.00p 250.08p 254.00p 14364
21/04/2021 254.00p 254.00p 250.00p 253.00p 22747
20/04/2021 258.00p 258.00p 251.00p 256.00p 23661
19/04/2021 260.00p 263.69p 258.00p 260.00p 56036
16/04/2021 259.00p 264.00p 257.71p 261.00p 42583
15/04/2021 259.00p 262.00p 257.56p 259.00p 23898
14/04/2021 254.00p 260.00p 254.00p 257.00p 26956
13/04/2021 249.00p 254.00p 249.00p 254.00p 36599
12/04/2021 247.00p 249.36p 247.00p 248.00p 51793
09/04/2021 247.00p 247.00p 247.00p 247.00p 48035
08/04/2021 243.00p 250.00p 243.00p 247.00p 11820
07/04/2021 240.00p 245.25p 240.00p 243.00p 21958
06/04/2021 239.00p 244.00p 235.00p 240.00p 34025
05/04/2021 238.00p 239.00p 235.46p 238.00p 28566
02/04/2021 238.00p 239.00p 235.46p 238.00p 28566
01/04/2021 238.00p 239.00p 235.46p 238.00p 28566
31/03/2021 238.00p 239.95p 234.00p 238.00p 79081
30/03/2021 239.00p 241.40p 235.80p 239.00p 24764
29/03/2021 238.00p 242.00p 234.08p 239.00p 45481
26/03/2021 236.00p 240.00p 235.20p 238.00p 31388
25/03/2021 236.00p 237.20p 232.00p 236.00p 197530
24/03/2021 237.00p 237.00p 233.26p 235.00p 25935
23/03/2021 238.00p 240.00p 236.80p 238.00p 10292
22/03/2021 238.00p 238.60p 238.00p 238.00p 3544
19/03/2021 239.00p 240.00p 237.10p 239.00p 7046
18/03/2021 239.00p 240.50p 237.00p 239.00p 28565
17/03/2021 241.00p 254.00p 236.00p 239.00p 15032
16/03/2021 240.00p 241.00p 238.00p 241.00p 19535
15/03/2021 240.00p 240.00p 236.00p 240.00p 8955
12/03/2021 240.00p 240.00p 236.00p 240.00p 45820
11/03/2021 240.00p 240.00p 236.00p 240.00p 13084
10/03/2021 240.00p 240.00p 236.00p 240.00p 13833
09/03/2021 241.00p 242.00p 239.90p 240.00p 7082
08/03/2021 244.00p 244.00p 238.00p 238.00p 14980
05/03/2021 249.00p 249.36p 244.00p 245.00p 5472
04/03/2021 249.00p 250.50p 246.00p 249.00p 7184
03/03/2021 252.00p 253.70p 250.85p 253.00p 900
02/03/2021 247.00p 250.00p 244.30p 250.00p 32446
01/03/2021 247.00p 249.00p 244.18p 247.00p 30741
26/02/2021 253.00p 253.00p 240.50p 247.00p 123290
25/02/2021 264.00p 264.00p 254.00p 257.00p 5058
24/02/2021 266.00p 269.00p 264.00p 264.00p 0
23/02/2021 272.00p 272.00p 268.00p 269.00p 3963
22/02/2021 275.00p 275.00p 269.69p 272.00p 9293
19/02/2021 278.00p 279.04p 274.00p 276.00p 12074
18/02/2021 281.00p 281.00p 278.00p 278.00p 7320
17/02/2021 283.00p 283.00p 278.00p 281.00p 21044
16/02/2021 284.00p 284.00p 282.00p 284.00p 6246
15/02/2021 284.00p 290.00p 280.00p 283.00p 50457
12/02/2021 286.00p 286.00p 283.10p 284.00p 1710
11/02/2021 286.00p 286.00p 283.10p 286.00p 500
10/02/2021 286.00p 286.00p 283.00p 286.00p 714
09/02/2021 286.00p 288.00p 282.08p 286.00p 21267
08/02/2021 287.00p 287.00p 282.00p 282.00p 20735
05/02/2021 286.00p 286.00p 282.00p 286.00p 1527
04/02/2021 289.00p 289.00p 281.00p 286.00p 30653
03/02/2021 290.00p 292.00p 286.00p 292.00p 8059
02/02/2021 291.00p 291.00p 286.00p 290.00p 10667
01/02/2021 290.00p 291.00p 288.00p 289.00p 11818
29/01/2021 292.00p 294.00p 286.00p 288.00p 9322
28/01/2021 298.00p 298.00p 292.00p 293.00p 10266
27/01/2021 301.00p 301.00p 298.00p 300.00p 20779
26/01/2021 301.00p 310.00p 298.00p 301.00p 7514
25/01/2021 301.00p 301.84p 298.00p 301.00p 13431
22/01/2021 301.00p 302.00p 297.00p 301.00p 31138
21/01/2021 301.00p 302.00p 299.20p 301.00p 32860
20/01/2021 301.00p 302.03p 298.00p 301.00p 26518
19/01/2021 301.00p 301.00p 298.00p 301.00p 112336
18/01/2021 301.00p 301.00p 300.69p 301.00p 3455
15/01/2021 302.00p 302.00p 295.00p 302.00p 31553
14/01/2021 302.00p 303.36p 300.12p 302.00p 53163
13/01/2021 302.00p 302.90p 300.12p 302.00p 36939
12/01/2021 302.00p 303.30p 300.50p 302.00p 13410
11/01/2021 302.00p 304.00p 300.12p 302.00p 20867
08/01/2021 298.00p 303.90p 298.00p 302.00p 85416
07/01/2021 297.00p 299.04p 297.00p 298.00p 26559
06/01/2021 290.00p 294.00p 290.00p 293.00p 104516
05/01/2021 287.00p 294.00p 287.00p 292.00p 17868
04/01/2021 286.00p 290.00p 280.00p 286.00p 75031
01/01/2021 286.00p 288.50p 283.68p 286.00p 3913
31/12/2020 286.00p 288.50p 283.68p 286.00p 3913
30/12/2020 286.00p 298.00p 283.00p 290.00p 70476
29/12/2020 284.00p 288.00p 282.00p 286.00p 81025
28/12/2020 283.00p 284.49p 283.00p 284.00p 3205
25/12/2020 283.00p 284.49p 283.00p 284.00p 3205
24/12/2020 283.00p 284.49p 283.00p 284.00p 3205
23/12/2020 283.00p 284.00p 281.00p 284.00p 81178
22/12/2020 283.00p 284.90p 283.00p 283.00p 10213
21/12/2020 283.00p 283.00p 281.00p 283.00p 10054
18/12/2020 283.00p 283.00p 282.94p 283.00p 42683
17/12/2020 284.00p 284.00p 284.00p 284.00p 2740
16/12/2020 283.00p 284.44p 283.00p 284.00p 7850
15/12/2020 283.00p 284.40p 283.00p 283.00p 11065
14/12/2020 283.00p 284.47p 280.00p 283.00p 13713
11/12/2020 283.00p 284.50p 282.00p 282.00p 32380
10/12/2020 283.00p 284.50p 282.94p 283.00p 11917
09/12/2020 283.00p 285.94p 282.00p 282.00p 110878
08/12/2020 283.00p 285.00p 282.96p 283.00p 23496
07/12/2020 285.00p 292.00p 284.75p 285.00p 26738
04/12/2020 285.00p 292.00p 284.60p 285.00p 17115
03/12/2020 286.00p 287.96p 285.00p 285.00p 9554
02/12/2020 284.00p 289.82p 284.00p 287.00p 51918
01/12/2020 279.00p 287.92p 279.00p 285.00p 11966
30/11/2020 275.00p 279.82p 274.00p 274.00p 85405
27/11/2020 274.00p 277.90p 271.68p 275.00p 17726
26/11/2020 274.00p 282.00p 274.00p 276.00p 24534
25/11/2020 274.00p 276.55p 274.00p 275.00p 26441
24/11/2020 274.00p 278.00p 272.10p 274.00p 11032
23/11/2020 274.00p 278.00p 271.60p 274.00p 44198
20/11/2020 274.00p 275.66p 272.00p 274.00p 99701
19/11/2020 274.00p 278.00p 271.75p 274.00p 24285
18/11/2020 274.00p 280.00p 271.60p 280.00p 34525
17/11/2020 272.00p 276.00p 271.28p 274.00p 70480
16/11/2020 268.00p 276.00p 266.12p 272.00p 67041
13/11/2020 269.00p 270.50p 266.00p 268.00p 40388
12/11/2020 274.00p 275.50p 270.00p 272.00p 21275
10/11/2020 272.00p 275.00p 271.10p 272.00p 19654
09/11/2020 260.00p 274.00p 260.00p 272.00p 68975
06/11/2020 261.00p 263.94p 259.55p 260.00p 18546
05/11/2020 255.00p 263.93p 255.00p 261.00p 15226
04/11/2020 255.00p 258.00p 253.00p 255.00p 5681
03/11/2020 255.00p 256.74p 252.00p 255.00p 18856
02/11/2020 256.00p 256.80p 252.00p 255.00p 15685
30/10/2020 264.00p 264.00p 252.50p 256.00p 23226
29/10/2020 268.00p 268.00p 264.00p 264.00p 8597
28/10/2020 268.00p 272.00p 267.35p 268.00p 2671
27/10/2020 274.00p 274.00p 264.00p 268.00p 24553
26/10/2020 274.00p 274.00p 271.28p 274.00p 22810
23/10/2020 274.00p 274.90p 271.28p 274.00p 13699
22/10/2020 274.00p 278.00p 274.00p 274.00p 14713
21/10/2020 274.00p 276.39p 272.00p 274.00p 19442
20/10/2020 274.00p 276.44p 271.37p 274.00p 68498
19/10/2020 274.00p 276.50p 270.24p 274.00p 21108
16/10/2020 274.00p 277.00p 270.50p 274.00p 8743
15/10/2020 270.00p 277.92p 270.00p 274.00p 14373
14/10/2020 270.00p 274.00p 267.55p 270.00p 24313
13/10/2020 265.00p 272.00p 263.50p 269.00p 18558
12/10/2020 264.00p 268.00p 263.50p 265.00p 41265
09/10/2020 264.00p 266.00p 262.00p 266.00p 28118
08/10/2020 264.00p 264.95p 264.00p 264.00p 37422
07/10/2020 264.00p 266.00p 260.00p 264.00p 32048
06/10/2020 260.00p 266.00p 258.72p 264.00p 57898
05/10/2020 250.00p 264.00p 250.00p 262.00p 64286
02/10/2020 249.00p 254.00p 248.04p 250.00p 57960
01/10/2020 249.00p 251.90p 248.04p 249.00p 23315
30/09/2020 249.00p 252.00p 248.00p 249.00p 6847
29/09/2020 243.00p 252.00p 241.62p 249.00p 42671
28/09/2020 242.00p 244.00p 238.10p 242.00p 32203
25/09/2020 242.00p 243.98p 242.00p 242.00p 15890
24/09/2020 242.00p 245.00p 242.00p 242.00p 41345
23/09/2020 241.00p 245.00p 238.72p 240.00p 21727
22/09/2020 240.00p 240.00p 238.16p 240.00p 2042
21/09/2020 240.00p 243.20p 238.10p 240.00p 16145
18/09/2020 239.00p 242.00p 236.36p 240.00p 17403
17/09/2020 235.00p 240.00p 235.00p 238.00p 8374
16/09/2020 235.00p 240.00p 234.10p 235.00p 7912
15/09/2020 230.00p 239.00p 230.00p 235.00p 24224
14/09/2020 230.00p 236.00p 228.00p 232.00p 43175
11/09/2020 225.00p 230.00p 223.05p 229.00p 39707
10/09/2020 218.00p 226.00p 216.00p 223.00p 48779
09/09/2020 213.00p 216.00p 213.00p 214.00p 9250
08/09/2020 213.00p 216.00p 210.00p 212.00p 13450
07/09/2020 214.00p 217.00p 210.00p 212.00p 30904
04/09/2020 215.00p 217.40p 212.50p 215.00p 1815
03/09/2020 216.00p 217.90p 214.55p 216.00p 10081
02/09/2020 216.00p 216.00p 214.55p 216.00p 2221

*Close Price adjusted for both dividends and splits