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
14/07/2017 175.50p 175.50p 175.50p 175.50p 1500
13/07/2017 175.50p 175.50p 175.50p 175.50p 0
12/07/2017 174.00p 175.50p 174.00p 175.50p 4500
11/07/2017 174.00p 174.00p 174.00p 174.00p 0
10/07/2017 174.00p 174.00p 173.50p 174.00p 8589
07/07/2017 173.50p 173.50p 173.50p 173.50p 20
06/07/2017 173.50p 173.50p 173.50p 173.50p 25
05/07/2017 173.50p 173.50p 173.50p 173.50p 0
04/07/2017 173.50p 174.00p 173.50p 173.50p 0
03/07/2017 174.50p 174.50p 174.00p 174.00p 3680
30/06/2017 175.75p 176.25p 174.50p 174.50p 23421
29/06/2017 176.50p 176.50p 176.25p 176.25p 2260
28/06/2017 177.00p 177.00p 176.50p 176.50p 3504
27/06/2017 177.00p 177.00p 177.00p 177.00p 6033
26/06/2017 177.00p 177.00p 177.00p 177.00p 62276
23/06/2017 177.25p 177.25p 177.00p 177.00p 300
22/06/2017 176.50p 177.25p 174.50p 177.25p 0
21/06/2017 173.75p 174.50p 173.75p 174.50p 0
20/06/2017 173.75p 173.75p 173.75p 173.75p 0
19/06/2017 173.25p 173.75p 173.25p 173.75p 0
16/06/2017 173.25p 173.25p 173.25p 173.25p 0
15/06/2017 173.50p 173.50p 172.57p 173.25p 586
14/06/2017 173.50p 173.50p 173.00p 173.50p 15100
13/06/2017 173.50p 173.50p 173.00p 173.50p 2690
12/06/2017 171.25p 173.00p 171.25p 173.00p 2078
09/06/2017 170.75p 171.00p 169.50p 171.00p 3471
08/06/2017 171.00p 172.00p 171.00p 171.00p 20765
07/06/2017 171.00p 171.50p 171.00p 171.00p 0
06/06/2017 171.50p 171.50p 171.50p 171.50p 0
05/06/2017 170.50p 172.00p 170.00p 171.50p 68793
02/06/2017 169.25p 171.00p 169.25p 170.50p 51525
01/06/2017 167.75p 168.50p 167.75p 168.25p 34999
31/05/2017 165.50p 167.25p 165.50p 167.25p 36328
30/05/2017 165.50p 165.50p 164.03p 165.50p 25
26/05/2017 164.63p 165.13p 164.63p 165.13p 0
25/05/2017 164.63p 164.63p 164.63p 164.63p 0
24/05/2017 164.63p 164.63p 164.63p 164.63p 0
23/05/2017 164.63p 164.63p 163.00p 164.63p 4380
22/05/2017 162.00p 164.63p 162.00p 164.63p 13036
19/05/2017 162.00p 162.00p 161.00p 162.00p 2190
18/05/2017 162.00p 162.00p 161.80p 162.00p 26000
17/05/2017 163.75p 163.75p 163.75p 163.75p 0
16/05/2017 163.75p 163.75p 162.00p 163.75p 5380
15/05/2017 163.75p 163.75p 162.00p 163.75p 10156
12/05/2017 163.25p 163.75p 161.00p 163.75p 21280
11/05/2017 163.25p 163.25p 163.02p 163.25p 2000
10/05/2017 163.00p 163.00p 161.50p 163.00p 0
09/05/2017 161.50p 161.50p 161.50p 161.50p 0
08/05/2017 161.00p 161.50p 161.00p 161.50p 0
05/05/2017 161.00p 161.00p 159.50p 161.00p 3090
04/05/2017 161.00p 161.00p 159.50p 161.00p 30883
03/05/2017 161.00p 161.00p 159.50p 161.00p 7320
02/05/2017 161.00p 161.00p 160.50p 161.00p 30328
28/04/2017 161.00p 161.00p 159.50p 161.00p 9250
27/04/2017 161.00p 161.00p 159.50p 161.00p 5979
26/04/2017 161.00p 161.00p 159.50p 161.00p 5534
25/04/2017 161.00p 161.00p 159.50p 161.00p 4300
24/04/2017 160.00p 161.00p 160.00p 161.00p 0
21/04/2017 160.00p 160.00p 159.50p 160.00p 1524
20/04/2017 160.00p 160.00p 160.00p 160.00p 0
19/04/2017 160.25p 160.25p 160.00p 160.00p 0
18/04/2017 161.00p 161.00p 159.00p 160.25p 11369
13/04/2017 161.00p 161.00p 161.00p 161.00p 0
12/04/2017 161.00p 161.00p 160.00p 161.00p 638
11/04/2017 161.00p 161.00p 161.00p 161.00p 0
10/04/2017 161.00p 161.00p 161.00p 161.00p 0
07/04/2017 161.00p 161.00p 161.00p 161.00p 0
06/04/2017 161.00p 161.00p 161.00p 161.00p 17076
05/04/2017 162.00p 162.00p 160.00p 162.00p 20650
04/04/2017 161.50p 162.00p 161.50p 162.00p 3078
03/04/2017 163.00p 163.00p 161.00p 162.50p 27520
31/03/2017 164.00p 164.00p 161.50p 163.00p 8210
30/03/2017 164.00p 164.00p 164.00p 164.00p 0
29/03/2017 162.50p 164.45p 160.00p 164.00p 3565
28/03/2017 161.50p 162.50p 160.00p 162.50p 5840
27/03/2017 162.00p 162.00p 157.00p 161.50p 8784
24/03/2017 159.50p 162.50p 159.35p 162.50p 74320
23/03/2017 159.50p 159.50p 159.00p 159.50p 0
22/03/2017 164.00p 164.75p 159.00p 159.50p 9810
21/03/2017 165.50p 165.50p 163.00p 164.75p 2620
20/03/2017 166.00p 166.00p 165.50p 165.50p 0
17/03/2017 166.25p 166.25p 163.00p 166.00p 8270
16/03/2017 166.25p 167.12p 164.81p 166.25p 14631
15/03/2017 166.25p 166.25p 164.88p 166.25p 655
14/03/2017 166.25p 166.25p 164.88p 166.25p 2836
13/03/2017 165.25p 166.38p 164.78p 166.25p 14900
10/03/2017 165.00p 165.25p 164.00p 165.25p 14464
09/03/2017 163.50p 165.00p 163.50p 165.00p 8000
08/03/2017 164.50p 163.50p 163.50p 163.50p 0
07/03/2017 164.50p 164.50p 163.50p 163.50p 6092
06/03/2017 164.50p 163.50p 163.00p 163.50p 0
03/03/2017 161.75p 163.00p 161.50p 163.00p 5178
02/03/2017 161.50p 161.75p 161.00p 161.75p 12575
01/03/2017 161.00p 161.00p 159.00p 161.00p 24891
28/02/2017 161.00p 161.00p 160.00p 161.00p 9850
27/02/2017 160.50p 160.50p 160.00p 160.50p 14500
24/02/2017 160.37p 160.50p 159.25p 160.50p 10000
23/02/2017 160.37p 160.37p 159.76p 160.37p 30
22/02/2017 160.37p 160.37p 159.75p 160.37p 2214
21/02/2017 159.50p 160.37p 159.50p 160.37p 10540
20/02/2017 159.25p 159.50p 159.25p 159.50p 0
17/02/2017 158.00p 159.25p 158.00p 159.25p 12500
16/02/2017 157.50p 158.00p 157.50p 158.00p 25000
15/02/2017 157.75p 157.75p 156.50p 157.50p 250000
14/02/2017 158.25p 158.25p 156.50p 158.25p 4200
13/02/2017 158.25p 158.25p 158.25p 158.25p 0
10/02/2017 157.25p 158.25p 156.50p 158.25p 2190
09/02/2017 157.25p 157.25p 157.25p 157.25p 0
08/02/2017 156.75p 157.25p 156.50p 157.25p 0
07/02/2017 154.50p 156.50p 154.45p 156.50p 1157
06/02/2017 154.00p 154.50p 153.00p 154.50p 6760
03/02/2017 153.00p 154.00p 152.00p 154.00p 10496
02/02/2017 151.25p 153.00p 151.01p 153.00p 994
01/02/2017 150.75p 151.25p 150.00p 151.25p 24583
31/01/2017 150.75p 150.75p 149.00p 150.75p 4390
30/01/2017 151.25p 151.25p 150.00p 151.25p 14190
27/01/2017 151.25p 151.25p 150.00p 151.25p 20000
26/01/2017 151.25p 151.25p 151.25p 151.25p 0
25/01/2017 151.25p 151.25p 151.00p 151.25p 3646
24/01/2017 151.25p 151.25p 150.50p 151.25p 20112
23/01/2017 152.00p 152.00p 151.25p 151.25p 1470
20/01/2017 152.00p 152.00p 151.50p 152.00p 1600
19/01/2017 152.25p 152.25p 152.00p 152.00p 1600
18/01/2017 152.25p 152.25p 150.00p 152.25p 20548
17/01/2017 153.25p 153.25p 152.00p 152.25p 4542
16/01/2017 152.25p 153.25p 152.25p 153.25p 0
13/01/2017 152.25p 152.25p 152.25p 152.25p 0
12/01/2017 152.00p 152.25p 151.50p 152.25p 25900
11/01/2017 151.75p 152.00p 151.75p 152.00p 0
10/01/2017 151.50p 151.75p 151.11p 151.75p 2628
09/01/2017 147.75p 151.50p 147.75p 151.50p 7824
06/01/2017 149.75p 150.00p 149.75p 150.00p 2652
05/01/2017 148.00p 149.75p 148.00p 149.75p 3500
04/01/2017 144.50p 147.50p 144.50p 147.50p 27259
03/01/2017 144.50p 144.50p 143.00p 144.50p 31710
30/12/2016 144.50p 144.50p 144.50p 144.50p 0
29/12/2016 144.50p 144.50p 144.50p 144.50p 7000
28/12/2016 144.50p 144.50p 144.00p 144.50p 11889
23/12/2016 144.50p 144.50p 144.50p 144.50p 0
22/12/2016 144.50p 144.50p 144.00p 144.50p 11101
21/12/2016 144.50p 144.50p 144.50p 144.50p 0
20/12/2016 144.50p 144.50p 144.50p 144.50p 0
19/12/2016 144.50p 144.50p 144.50p 144.50p 0
16/12/2016 144.50p 144.50p 144.50p 144.50p 0
15/12/2016 144.50p 144.50p 144.00p 144.50p 38150
14/12/2016 145.00p 145.00p 145.00p 145.00p 0
13/12/2016 145.25p 145.25p 144.06p 145.00p 211
12/12/2016 145.25p 145.25p 144.25p 145.25p 7687
09/12/2016 147.50p 147.50p 144.00p 145.25p 106000
08/12/2016 147.50p 147.50p 147.50p 147.50p 0
07/12/2016 147.50p 147.50p 146.00p 147.50p 5460
06/12/2016 149.00p 149.00p 147.00p 147.50p 5840
05/12/2016 151.50p 151.50p 147.00p 149.50p 10000
02/12/2016 152.50p 152.50p 149.00p 151.50p 6000
01/12/2016 152.50p 152.50p 150.00p 152.50p 1190
30/11/2016 152.50p 152.50p 152.50p 152.50p 0
29/11/2016 152.50p 152.50p 150.25p 152.50p 29
28/11/2016 153.50p 153.50p 152.50p 152.50p 0
25/11/2016 153.50p 153.50p 151.00p 153.50p 7120
24/11/2016 153.50p 153.50p 153.50p 153.50p 0
23/11/2016 153.50p 153.50p 153.50p 153.50p 0
22/11/2016 153.50p 153.50p 151.00p 153.50p 812
21/11/2016 153.50p 153.50p 153.50p 153.50p 0
18/11/2016 153.50p 153.50p 153.50p 153.50p 0
17/11/2016 153.50p 153.50p 151.00p 153.50p 1979
16/11/2016 153.50p 153.50p 151.00p 153.50p 1350
15/11/2016 153.50p 153.50p 151.25p 153.50p 500
14/11/2016 153.50p 153.50p 151.25p 153.50p 1979
11/11/2016 156.00p 156.00p 152.00p 153.50p 1500
10/11/2016 156.50p 156.50p 154.00p 156.50p 2558
09/11/2016 153.00p 157.00p 153.00p 153.00p 0
08/11/2016 158.00p 158.00p 154.75p 157.00p 700
07/11/2016 158.00p 158.00p 157.50p 158.00p 0
04/11/2016 158.00p 158.00p 156.03p 157.50p 67
03/11/2016 157.50p 158.00p 157.50p 158.00p 0
02/11/2016 158.50p 158.50p 156.00p 157.50p 7651
01/11/2016 159.25p 159.25p 158.00p 159.00p 11622
31/10/2016 159.25p 159.25p 159.25p 159.25p 0
28/10/2016 159.25p 159.25p 159.25p 159.25p 0
27/10/2016 159.25p 159.25p 159.00p 159.25p 0
26/10/2016 157.25p 159.00p 157.00p 159.00p 3680
25/10/2016 157.25p 157.25p 156.50p 157.25p 3000
24/10/2016 157.00p 157.00p 155.00p 157.00p 24837
21/10/2016 154.75p 156.50p 154.00p 156.50p 37937
20/10/2016 152.50p 154.75p 151.00p 154.75p 6653
19/10/2016 152.50p 152.50p 152.25p 152.50p 2500
18/10/2016 152.50p 152.50p 150.00p 152.50p 8666
17/10/2016 153.00p 153.00p 151.00p 152.50p 13912
14/10/2016 153.00p 153.00p 153.00p 153.00p 0
13/10/2016 153.50p 153.50p 151.00p 153.00p 10369
12/10/2016 154.00p 154.00p 153.50p 153.50p 0
11/10/2016 154.00p 154.00p 154.00p 154.00p 0
10/10/2016 154.50p 154.50p 154.00p 154.00p 0
07/10/2016 154.50p 154.50p 147.00p 154.50p 7871180
06/10/2016 154.50p 154.50p 153.00p 154.50p 14000
05/10/2016 151.75p 154.50p 151.75p 154.50p 41700
04/10/2016 151.25p 151.78p 150.50p 151.75p 29930
03/10/2016 148.50p 149.50p 148.50p 149.50p 0
30/09/2016 148.50p 148.50p 147.00p 148.50p 16026
29/09/2016 148.50p 149.10p 147.00p 148.50p 50378

*Close Price adjusted for both dividends and splits