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
12/02/2019 197.50p 202.00p 197.50p 202.00p 45783
11/02/2019 197.50p 197.74p 197.00p 197.50p 19036
08/02/2019 196.00p 197.50p 196.00p 197.50p 25972
07/02/2019 196.00p 197.00p 194.00p 196.00p 132245
06/02/2019 195.00p 196.00p 193.40p 196.00p 12216
05/02/2019 192.00p 195.00p 190.00p 195.00p 45273
04/02/2019 191.00p 192.00p 189.18p 192.00p 44148
01/02/2019 190.00p 191.00p 188.00p 191.00p 25861
31/01/2019 190.00p 190.00p 188.00p 190.00p 16466
30/01/2019 190.00p 190.00p 188.00p 190.00p 9978
29/01/2019 190.00p 190.00p 188.00p 190.00p 7439
28/01/2019 191.00p 191.00p 189.00p 190.00p 2187
25/01/2019 191.00p 191.00p 189.00p 191.00p 7512
24/01/2019 191.00p 191.00p 189.40p 191.00p 202
23/01/2019 192.50p 192.50p 190.00p 192.00p 9101
22/01/2019 192.00p 192.50p 191.00p 192.50p 6563
21/01/2019 192.00p 192.00p 186.00p 192.00p 15576
18/01/2019 192.00p 193.00p 189.00p 192.00p 29504
17/01/2019 191.00p 191.00p 189.00p 191.00p 6259
16/01/2019 190.50p 191.00p 188.00p 191.00p 3763
15/01/2019 188.50p 190.50p 187.00p 190.50p 9683
14/01/2019 191.00p 191.00p 186.00p 188.50p 22740
11/01/2019 189.50p 191.50p 187.00p 191.50p 17984
10/01/2019 189.50p 189.50p 189.50p 189.50p 2634
09/01/2019 189.50p 189.70p 187.00p 189.50p 2979
08/01/2019 186.50p 187.50p 185.00p 187.50p 4914
07/01/2019 186.50p 186.70p 184.10p 186.50p 26419
04/01/2019 184.50p 186.00p 183.04p 185.00p 20371
03/01/2019 185.50p 185.75p 183.05p 185.50p 2674
02/01/2019 185.00p 185.50p 183.04p 185.50p 6359
31/12/2018 185.00p 185.00p 182.77p 185.00p 4508
28/12/2018 184.50p 185.00p 182.00p 185.00p 4063
27/12/2018 186.50p 186.50p 182.00p 184.50p 25516
24/12/2018 187.50p 187.50p 185.00p 186.50p 5008
21/12/2018 187.50p 187.50p 185.00p 187.50p 4125
20/12/2018 187.50p 187.50p 185.00p 187.50p 3152
19/12/2018 190.50p 192.00p 187.62p 190.00p 18962
18/12/2018 197.00p 197.00p 190.00p 192.50p 16099
17/12/2018 203.00p 203.00p 198.00p 200.00p 17665
14/12/2018 203.00p 203.00p 200.00p 203.00p 3005
13/12/2018 203.00p 205.90p 202.00p 203.00p 6510
12/12/2018 205.00p 205.00p 202.30p 203.00p 9291
11/12/2018 202.00p 202.00p 200.00p 201.00p 3364
10/12/2018 200.00p 201.16p 198.00p 201.00p 23516
07/12/2018 203.00p 204.60p 200.00p 203.00p 8654
06/12/2018 201.00p 204.00p 198.00p 200.00p 15955
05/12/2018 204.00p 204.00p 200.00p 203.00p 8604
04/12/2018 204.00p 204.60p 201.00p 204.00p 535449
03/12/2018 204.00p 208.00p 204.00p 204.00p 30665
30/11/2018 202.00p 203.00p 200.00p 203.00p 39827
29/11/2018 198.00p 202.00p 198.00p 202.00p 258251
28/11/2018 191.50p 198.17p 191.50p 196.50p 21047
27/11/2018 190.50p 191.00p 190.20p 191.00p 16158
26/11/2018 190.00p 190.50p 188.40p 190.50p 3630
23/11/2018 189.00p 189.50p 186.10p 189.50p 8006
22/11/2018 189.00p 189.00p 186.00p 189.00p 56674
21/11/2018 189.00p 189.00p 186.00p 189.00p 81216
20/11/2018 191.00p 191.00p 185.00p 189.00p 259371
19/11/2018 197.00p 197.00p 189.00p 192.00p 58649
16/11/2018 198.00p 198.00p 194.00p 197.00p 9381
15/11/2018 197.00p 198.00p 197.00p 198.00p 246
14/11/2018 197.00p 200.00p 194.00p 197.00p 8128
13/11/2018 198.00p 199.36p 198.00p 198.00p 998
12/11/2018 197.00p 200.00p 194.00p 198.00p 17805
09/11/2018 198.00p 198.00p 194.00p 197.00p 11337
08/11/2018 200.00p 200.44p 198.88p 200.00p 197477
07/11/2018 195.00p 197.50p 195.00p 197.50p 5072
06/11/2018 195.00p 197.00p 195.00p 197.00p 1491
05/11/2018 195.00p 198.00p 195.00p 197.00p 551
02/11/2018 195.00p 198.00p 195.00p 197.00p 14883
01/11/2018 193.00p 195.36p 193.00p 194.00p 6034
31/10/2018 194.00p 195.50p 192.40p 194.00p 9580
30/10/2018 192.50p 192.50p 190.00p 192.50p 6731
29/10/2018 197.00p 197.00p 191.83p 192.50p 12561
26/10/2018 197.00p 197.60p 193.94p 197.00p 4586
25/10/2018 204.00p 204.00p 198.00p 199.00p 25818
24/10/2018 207.00p 207.00p 203.00p 207.00p 15005
23/10/2018 211.00p 211.00p 206.00p 208.00p 18770
22/10/2018 213.00p 213.00p 210.00p 213.00p 130176
19/10/2018 215.00p 215.00p 209.61p 213.00p 20937
18/10/2018 216.00p 216.00p 212.00p 215.00p 6550
17/10/2018 216.00p 216.00p 214.20p 216.00p 57
16/10/2018 215.00p 215.00p 213.50p 215.00p 9591
15/10/2018 215.00p 218.00p 212.00p 215.00p 16096
12/10/2018 216.00p 217.36p 214.00p 216.00p 5251
11/10/2018 217.00p 219.34p 210.00p 216.00p 15785
10/10/2018 222.00p 222.00p 220.00p 222.00p 4801
09/10/2018 222.00p 222.00p 219.86p 222.00p 8421
08/10/2018 222.00p 222.00p 220.00p 222.00p 5305
05/10/2018 222.00p 222.00p 220.20p 222.00p 524
04/10/2018 223.00p 223.00p 222.00p 222.00p 8305
03/10/2018 223.00p 224.00p 222.00p 224.00p 15963
02/10/2018 223.00p 223.00p 222.00p 223.00p 6474
01/10/2018 223.00p 223.00p 222.00p 223.00p 9206
28/09/2018 221.00p 223.00p 221.00p 223.00p 254884
27/09/2018 221.00p 221.00p 220.00p 221.00p 198777
26/09/2018 221.00p 221.00p 220.00p 221.00p 2067
25/09/2018 220.00p 221.00p 218.00p 221.00p 202849
24/09/2018 223.00p 223.00p 218.00p 220.00p 25482
21/09/2018 223.00p 223.00p 220.06p 223.00p 6476
20/09/2018 222.00p 222.00p 220.04p 222.00p 27835
19/09/2018 222.00p 222.00p 220.04p 222.00p 12452
18/09/2018 222.00p 222.00p 220.04p 221.00p 9001
17/09/2018 222.00p 222.00p 220.04p 222.00p 12070
14/09/2018 222.00p 222.00p 220.04p 222.00p 11185
13/09/2018 222.00p 222.00p 220.00p 222.00p 8298
12/09/2018 222.00p 222.00p 220.00p 222.00p 2288
11/09/2018 222.00p 223.40p 220.20p 222.00p 151832
10/09/2018 224.00p 224.00p 222.00p 222.00p 8603
07/09/2018 225.00p 225.00p 222.00p 224.00p 5060
06/09/2018 225.00p 225.00p 222.00p 225.00p 32639
05/09/2018 226.00p 226.00p 224.00p 225.00p 16561
04/09/2018 225.00p 225.00p 224.00p 225.00p 23511
03/09/2018 225.00p 225.00p 224.00p 225.00p 193564
31/08/2018 215.00p 225.00p 212.00p 225.00p 76251
30/08/2018 215.00p 216.50p 212.06p 215.00p 28551
29/08/2018 217.00p 217.00p 214.00p 217.00p 11850
28/08/2018 218.00p 218.00p 216.00p 217.00p 186575
24/08/2018 219.00p 219.00p 216.00p 218.00p 20202
23/08/2018 219.00p 219.00p 216.06p 219.00p 5257
22/08/2018 221.00p 221.00p 216.06p 219.00p 12422
21/08/2018 221.00p 221.00p 218.06p 221.00p 9484
20/08/2018 219.00p 221.00p 215.00p 221.00p 17866
17/08/2018 219.00p 219.00p 218.00p 219.00p 13773
16/08/2018 219.00p 219.00p 218.00p 219.00p 2021
15/08/2018 219.00p 219.00p 218.00p 219.00p 15579
14/08/2018 219.00p 219.00p 218.65p 219.00p 3000
13/08/2018 218.00p 218.00p 216.00p 218.00p 14931
10/08/2018 219.00p 219.00p 218.00p 219.00p 37237
09/08/2018 216.00p 220.00p 214.00p 219.00p 26188
08/08/2018 217.00p 217.00p 216.00p 217.00p 40078
07/08/2018 219.00p 219.80p 218.04p 219.00p 17862
06/08/2018 218.00p 218.00p 216.00p 218.00p 34410
03/08/2018 218.00p 218.00p 216.00p 218.00p 12860
02/08/2018 219.00p 219.00p 216.00p 218.00p 19099
01/08/2018 220.00p 222.00p 216.00p 220.00p 84049
31/07/2018 219.00p 219.00p 218.00p 219.00p 9603
30/07/2018 219.00p 219.50p 218.00p 219.00p 48143
27/07/2018 218.00p 219.50p 216.44p 219.00p 39308
26/07/2018 217.00p 218.19p 216.00p 218.00p 38235
25/07/2018 217.00p 217.30p 214.00p 217.00p 73944
24/07/2018 217.00p 217.00p 214.00p 217.00p 17078
23/07/2018 217.00p 217.00p 214.00p 217.00p 114735
20/07/2018 217.00p 217.00p 214.00p 217.00p 91977
19/07/2018 217.00p 217.00p 214.00p 217.00p 158453
18/07/2018 217.00p 217.00p 214.00p 217.00p 61964
17/07/2018 217.00p 219.04p 213.00p 217.00p 130731
16/07/2018 218.00p 218.00p 214.00p 217.00p 22892
13/07/2018 218.00p 218.00p 215.00p 218.00p 108423
12/07/2018 218.00p 218.00p 212.00p 217.00p 26853
11/07/2018 218.00p 218.00p 216.00p 218.00p 7380
10/07/2018 220.00p 220.19p 218.00p 220.00p 23655
09/07/2018 220.00p 220.00p 216.00p 220.00p 46014
06/07/2018 220.00p 220.00p 218.00p 220.00p 6520
05/07/2018 220.00p 220.40p 218.00p 220.00p 23591
04/07/2018 223.00p 223.00p 218.00p 221.00p 57921
03/07/2018 223.00p 226.00p 222.00p 226.00p 23196
02/07/2018 221.00p 225.00p 221.00p 225.00p 7376
29/06/2018 225.00p 225.00p 224.00p 225.00p 42231
28/06/2018 226.00p 226.80p 225.00p 225.00p 23609
27/06/2018 229.00p 229.00p 224.00p 227.00p 26975
26/06/2018 228.00p 229.00p 226.20p 229.00p 7904
25/06/2018 228.00p 229.00p 228.00p 229.00p 25591
22/06/2018 229.00p 229.00p 225.55p 229.00p 36065
21/06/2018 230.00p 230.00p 228.00p 230.00p 52697
20/06/2018 230.00p 230.00p 228.20p 230.00p 18199
19/06/2018 231.00p 231.00p 228.00p 230.00p 26906
18/06/2018 234.00p 234.00p 228.00p 231.00p 26922
15/06/2018 235.00p 235.00p 232.00p 234.00p 41059
14/06/2018 235.00p 235.00p 231.65p 235.00p 45926
13/06/2018 235.00p 235.00p 234.00p 235.00p 19710
12/06/2018 234.00p 235.00p 232.01p 235.00p 35946
11/06/2018 235.00p 235.00p 231.00p 234.00p 42495
08/06/2018 233.00p 235.00p 233.00p 235.00p 6801
07/06/2018 236.00p 236.00p 234.00p 236.00p 14384
06/06/2018 236.00p 236.20p 234.00p 236.00p 292690
05/06/2018 236.00p 236.20p 234.00p 236.00p 17950
04/06/2018 235.00p 236.20p 230.00p 236.00p 82535
01/06/2018 233.00p 233.00p 232.00p 233.00p 36330
31/05/2018 231.00p 233.00p 228.30p 233.00p 21864
30/05/2018 232.00p 232.00p 228.30p 231.00p 41580
29/05/2018 233.00p 233.18p 232.06p 233.00p 21458
25/05/2018 231.00p 233.00p 230.06p 233.00p 30554
24/05/2018 229.00p 230.36p 226.68p 230.00p 13761
23/05/2018 229.00p 229.60p 226.60p 229.00p 57641
22/05/2018 229.00p 230.00p 227.87p 229.00p 51649
21/05/2018 229.00p 229.65p 227.86p 229.00p 36445
18/05/2018 229.00p 229.66p 227.86p 229.00p 9114
17/05/2018 229.00p 229.66p 227.85p 229.00p 19113
16/05/2018 229.00p 229.66p 226.60p 229.00p 95607
15/05/2018 229.00p 229.72p 226.60p 229.00p 31654
14/05/2018 227.00p 228.52p 225.89p 228.00p 92019
11/05/2018 227.00p 228.52p 227.00p 228.00p 23052
10/05/2018 227.00p 227.62p 226.20p 227.00p 51740
09/05/2018 223.00p 226.90p 222.00p 226.00p 68159
08/05/2018 222.00p 223.56p 221.00p 222.00p 22666
04/05/2018 221.00p 222.89p 219.32p 221.00p 10457
03/05/2018 221.00p 222.90p 219.87p 221.00p 9216
02/05/2018 221.00p 223.64p 219.26p 221.00p 83728
01/05/2018 219.00p 224.00p 216.60p 221.00p 147726

*Close Price adjusted for both dividends and splits