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
01/09/2020 216.00p 217.92p 216.00p 216.00p 686
31/08/2020 216.00p 219.90p 214.50p 216.00p 26712
28/08/2020 216.00p 219.90p 214.50p 216.00p 26712
27/08/2020 217.00p 219.20p 214.00p 216.00p 26803
26/08/2020 216.00p 217.00p 215.15p 217.00p 1121
25/08/2020 217.00p 219.20p 215.10p 216.00p 14551
24/08/2020 216.00p 217.90p 216.00p 216.00p 9171
21/08/2020 216.00p 217.90p 214.50p 216.00p 8314
20/08/2020 216.00p 217.90p 216.00p 216.00p 2000
19/08/2020 216.00p 218.00p 214.40p 216.00p 17349
18/08/2020 216.00p 218.00p 212.48p 216.00p 1682
17/08/2020 216.00p 218.00p 213.50p 216.00p 2634
14/08/2020 216.00p 218.00p 215.00p 216.00p 18566
13/08/2020 216.00p 217.76p 216.00p 216.00p 6800
12/08/2020 216.00p 217.50p 213.00p 216.00p 16010
11/08/2020 216.00p 217.80p 212.80p 216.00p 43719
10/08/2020 216.00p 218.00p 214.15p 216.00p 8425
07/08/2020 216.00p 216.00p 214.12p 216.00p 6517
06/08/2020 216.00p 219.00p 214.12p 216.00p 9545
05/08/2020 216.00p 216.00p 216.00p 216.00p 0
04/08/2020 216.00p 219.00p 215.00p 216.00p 20083
03/08/2020 216.00p 219.00p 212.50p 216.00p 7403
31/07/2020 216.00p 217.00p 216.00p 216.00p 11936
30/07/2020 218.00p 218.00p 217.00p 217.00p 0
29/07/2020 218.00p 218.00p 212.50p 218.00p 9100
28/07/2020 218.00p 224.00p 216.10p 218.00p 1262
27/07/2020 218.00p 223.50p 212.00p 218.00p 29055
24/07/2020 219.00p 222.00p 217.10p 218.00p 16662
23/07/2020 219.00p 223.00p 217.10p 219.00p 190544
22/07/2020 219.00p 222.00p 219.00p 219.00p 11128
21/07/2020 219.00p 222.00p 216.00p 219.00p 183283
20/07/2020 219.00p 220.00p 216.65p 219.00p 31635
17/07/2020 220.00p 220.00p 215.00p 219.00p 23500
16/07/2020 218.00p 220.28p 216.50p 220.00p 3082
15/07/2020 219.00p 222.40p 216.00p 220.00p 19057
14/07/2020 219.00p 221.90p 219.00p 219.00p 12955
13/07/2020 219.00p 222.00p 218.64p 220.00p 36384
10/07/2020 218.00p 221.80p 217.75p 218.00p 5836
09/07/2020 218.00p 221.52p 217.50p 218.00p 8076
08/07/2020 218.00p 222.00p 218.00p 218.00p 27231
07/07/2020 218.00p 221.50p 218.00p 218.00p 20800
06/07/2020 218.00p 222.00p 218.00p 218.00p 445
03/07/2020 218.00p 222.00p 217.76p 220.00p 15908
02/07/2020 218.00p 222.00p 217.52p 218.00p 12086
01/07/2020 218.00p 222.00p 216.80p 218.00p 27329
30/06/2020 218.00p 222.00p 215.00p 218.00p 32950
29/06/2020 216.00p 218.00p 215.40p 216.00p 66046
26/06/2020 216.00p 219.00p 216.00p 218.00p 32361
25/06/2020 216.00p 217.00p 216.00p 216.00p 4304
24/06/2020 215.00p 218.00p 215.00p 217.00p 32418
23/06/2020 215.00p 215.00p 214.70p 215.00p 1000
22/06/2020 215.00p 216.50p 212.50p 215.00p 12412
19/06/2020 215.00p 218.00p 213.50p 216.00p 33119
18/06/2020 213.00p 218.00p 213.00p 214.00p 1400
17/06/2020 213.00p 216.00p 210.50p 213.00p 31691
16/06/2020 210.00p 213.00p 207.00p 210.00p 67959
15/06/2020 204.00p 204.00p 198.00p 203.00p 5839
12/06/2020 209.00p 209.00p 202.00p 207.00p 272400
11/06/2020 214.00p 218.00p 210.00p 213.00p 14506
10/06/2020 221.00p 221.00p 219.75p 221.00p 5400
09/06/2020 223.00p 223.00p 218.00p 221.00p 79373
08/06/2020 226.00p 226.00p 220.00p 223.00p 27552
05/06/2020 225.00p 227.50p 222.00p 226.00p 18784
04/06/2020 225.00p 230.00p 222.00p 226.00p 40033
03/06/2020 219.00p 228.00p 219.00p 225.00p 18939
02/06/2020 218.00p 220.00p 217.50p 218.00p 7119
01/06/2020 218.00p 220.00p 217.40p 218.00p 15959
29/05/2020 214.00p 215.00p 212.50p 214.00p 22369
28/05/2020 211.00p 217.00p 211.00p 215.00p 68380
27/05/2020 209.00p 212.00p 206.00p 210.00p 13713
26/05/2020 202.00p 212.00p 201.60p 209.00p 36436
25/05/2020 199.00p 201.00p 198.82p 200.00p 2752
22/05/2020 199.00p 201.00p 198.82p 200.00p 2752
21/05/2020 202.00p 202.00p 200.64p 202.00p 9304
20/05/2020 200.00p 202.00p 198.36p 202.00p 21522
19/05/2020 199.50p 201.00p 195.60p 200.00p 16838
18/05/2020 196.00p 202.00p 192.60p 197.50p 20557
15/05/2020 192.00p 193.00p 192.00p 192.00p 5000
14/05/2020 191.50p 192.75p 189.25p 191.50p 12785
13/05/2020 192.50p 194.00p 192.50p 192.50p 154872
12/05/2020 192.50p 193.00p 190.25p 192.50p 42291
11/05/2020 192.00p 192.60p 190.00p 191.50p 55888
08/05/2020 192.50p 192.50p 191.00p 192.00p 3622
07/05/2020 192.50p 192.50p 191.00p 192.00p 3622
06/05/2020 192.50p 192.50p 189.00p 192.00p 21069
05/05/2020 192.50p 192.50p 189.03p 192.00p 1736
04/05/2020 190.50p 191.22p 187.00p 189.50p 19937
01/05/2020 195.00p 195.00p 194.90p 195.00p 2561
30/04/2020 201.00p 202.50p 196.08p 200.00p 18289
29/04/2020 197.50p 197.50p 197.00p 197.50p 10733
28/04/2020 197.50p 197.50p 195.00p 197.00p 9557
27/04/2020 197.50p 197.50p 197.10p 197.50p 7326
24/04/2020 192.50p 192.50p 192.47p 192.50p 7597
23/04/2020 189.50p 192.50p 189.00p 192.50p 151887
22/04/2020 186.50p 187.00p 186.00p 186.50p 15947
21/04/2020 186.00p 186.50p 186.00p 186.50p 195630
20/04/2020 183.00p 186.00p 183.00p 186.00p 42951
17/04/2020 183.00p 184.65p 183.00p 184.50p 5261
16/04/2020 179.00p 182.75p 179.00p 180.00p 20432
15/04/2020 179.00p 182.95p 179.00p 182.50p 6613
14/04/2020 179.00p 184.00p 179.00p 182.50p 28901
13/04/2020 178.00p 181.00p 173.00p 179.00p 13110
10/04/2020 178.00p 181.00p 173.00p 179.00p 13110
09/04/2020 178.00p 181.00p 173.00p 179.00p 13110
08/04/2020 178.00p 178.00p 172.00p 176.50p 125778
07/04/2020 175.00p 176.50p 173.00p 176.50p 29983
06/04/2020 171.00p 173.80p 162.00p 173.00p 26022
03/04/2020 169.00p 169.00p 163.54p 168.00p 30434
02/04/2020 170.00p 170.00p 163.00p 168.00p 35234
01/04/2020 169.50p 170.25p 165.00p 168.50p 24215
31/03/2020 176.00p 177.75p 171.90p 175.50p 37973
30/03/2020 175.50p 175.50p 171.00p 175.50p 4800
27/03/2020 175.00p 175.50p 170.00p 175.50p 34777
26/03/2020 177.50p 177.50p 171.00p 175.50p 29000
25/03/2020 165.00p 182.50p 165.00p 179.50p 33318
24/03/2020 166.00p 168.25p 166.00p 166.50p 37099
23/03/2020 159.00p 159.00p 151.50p 154.75p 34532
20/03/2020 157.50p 159.52p 153.00p 157.50p 32783
19/03/2020 156.00p 157.50p 152.00p 157.00p 19007
18/03/2020 157.50p 157.50p 154.00p 156.50p 3108
17/03/2020 162.50p 162.50p 145.00p 159.50p 13075
16/03/2020 164.50p 164.50p 155.00p 159.75p 24192
13/03/2020 163.25p 169.00p 163.25p 169.00p 10474
12/03/2020 170.50p 170.50p 165.00p 167.50p 18979
11/03/2020 177.50p 179.60p 176.00p 179.50p 67050
10/03/2020 176.50p 177.75p 160.00p 177.50p 16506
09/03/2020 180.25p 180.25p 173.00p 174.50p 16112
06/03/2020 187.00p 187.50p 185.00p 187.50p 5701
05/03/2020 191.50p 192.25p 189.00p 191.50p 25509
04/03/2020 191.75p 192.00p 189.50p 192.00p 5202
03/03/2020 189.50p 190.50p 187.00p 190.50p 34786
02/03/2020 187.50p 190.00p 184.50p 188.00p 47641
28/02/2020 192.00p 192.00p 180.10p 184.50p 58879
27/02/2020 206.50p 206.50p 200.00p 200.50p 34962
26/02/2020 210.50p 210.50p 205.00p 209.00p 30513
25/02/2020 213.50p 213.50p 211.00p 212.00p 4602
24/02/2020 218.50p 218.50p 212.00p 213.00p 23043
21/02/2020 222.50p 222.50p 221.00p 221.50p 34049
20/02/2020 224.00p 224.04p 222.06p 223.00p 25996
19/02/2020 225.00p 225.00p 222.00p 224.50p 53231
18/02/2020 227.00p 227.00p 224.00p 225.50p 4563
17/02/2020 231.50p 231.50p 227.00p 228.00p 21488
14/02/2020 232.50p 232.50p 229.00p 231.50p 10530
13/02/2020 232.50p 232.50p 230.00p 232.50p 7535
12/02/2020 231.50p 232.50p 229.00p 232.50p 16833
11/02/2020 230.50p 230.50p 228.00p 230.50p 59927
10/02/2020 229.50p 230.00p 227.05p 229.50p 26285
07/02/2020 228.50p 230.00p 228.00p 230.00p 5974
06/02/2020 229.50p 230.00p 228.04p 230.00p 14094
05/02/2020 229.50p 229.50p 225.00p 228.00p 13920
04/02/2020 227.00p 228.50p 227.00p 228.50p 15000
03/02/2020 227.50p 227.50p 224.00p 227.00p 18101
31/01/2020 227.50p 227.50p 227.50p 227.50p 37500
30/01/2020 229.50p 229.50p 226.00p 227.50p 3591
29/01/2020 230.50p 233.00p 228.00p 230.50p 6500
28/01/2020 230.50p 230.50p 229.00p 230.50p 9770
27/01/2020 233.00p 233.62p 229.00p 231.00p 15375
24/01/2020 235.00p 235.20p 235.00p 235.00p 11853
23/01/2020 236.00p 236.00p 234.40p 235.00p 5788
22/01/2020 236.00p 237.00p 234.40p 236.50p 10800
21/01/2020 236.00p 236.20p 234.00p 236.00p 34815
20/01/2020 236.50p 237.70p 235.33p 236.50p 23468
17/01/2020 236.50p 236.65p 235.30p 236.50p 7914
16/01/2020 236.00p 236.86p 235.30p 236.50p 14636
15/01/2020 236.00p 236.48p 234.40p 236.00p 5257
14/01/2020 236.00p 236.92p 236.00p 236.50p 57499
13/01/2020 235.00p 236.92p 235.00p 236.50p 22411
10/01/2020 233.00p 235.92p 233.00p 235.50p 15722
09/01/2020 233.00p 233.65p 233.00p 233.50p 13662
08/01/2020 231.50p 232.22p 230.00p 231.50p 354508
07/01/2020 233.50p 233.55p 232.50p 232.50p 20329
06/01/2020 232.00p 233.50p 232.00p 233.00p 215296
03/01/2020 233.00p 233.90p 233.00p 233.50p 7222
02/01/2020 230.50p 234.00p 230.50p 233.50p 52377
01/01/2020 229.00p 231.00p 228.75p 230.00p 30842
31/12/2019 229.00p 231.00p 228.75p 230.00p 30842
30/12/2019 227.00p 230.94p 227.00p 229.50p 14756
27/12/2019 225.00p 229.00p 224.06p 228.00p 18618
26/12/2019 225.00p 226.94p 225.00p 225.50p 19761
25/12/2019 225.00p 226.94p 225.00p 225.50p 19761
24/12/2019 225.00p 226.94p 225.00p 225.50p 19761
23/12/2019 225.00p 225.67p 223.00p 225.00p 25208
20/12/2019 225.00p 225.04p 223.00p 225.00p 218659
19/12/2019 225.00p 225.00p 223.00p 225.00p 26969
18/12/2019 225.00p 225.00p 222.00p 225.00p 9308
17/12/2019 225.00p 225.00p 223.00p 225.00p 411237
16/12/2019 226.00p 226.00p 223.00p 225.00p 6300
13/12/2019 229.00p 229.00p 226.00p 226.00p 23407
12/12/2019 228.00p 228.00p 226.40p 228.00p 12443
11/12/2019 228.00p 229.92p 226.40p 228.00p 8131
10/12/2019 228.00p 229.10p 227.00p 228.50p 23294
09/12/2019 228.00p 228.50p 228.00p 228.50p 6550
06/12/2019 228.00p 229.16p 228.00p 228.50p 18643
05/12/2019 228.00p 229.20p 227.70p 228.00p 65045
04/12/2019 230.00p 231.36p 230.00p 230.50p 8644
03/12/2019 232.00p 232.40p 230.25p 231.00p 42320
02/12/2019 233.00p 233.00p 231.00p 233.00p 1561
29/11/2019 232.00p 235.00p 232.00p 233.00p 30782
28/11/2019 232.00p 233.96p 231.40p 232.00p 96939
27/11/2019 231.50p 234.00p 230.00p 232.00p 186589

*Close Price adjusted for both dividends and splits