Abrdn Japan Investment Trust (AJIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn Japan Investment Trust

Date Open High Low Close* Volume
09/04/2014 325.00p 328.00p 322.25p 325.00p 5110
08/04/2014 327.25p 331.50p 323.00p 327.25p 9454
07/04/2014 328.50p 331.50p 325.97p 328.25p 5458
04/04/2014 329.75p 334.00p 325.00p 329.75p 16717
03/04/2014 329.75p 334.50p 325.00p 329.75p 11356
02/04/2014 328.00p 331.00p 325.50p 329.75p 36257
01/04/2014 327.25p 329.00p 325.00p 328.00p 29376
31/03/2014 326.25p 328.60p 325.00p 327.25p 29304
28/03/2014 326.25p 328.60p 323.50p 327.25p 26037
27/03/2014 325.50p 329.29p 322.00p 325.75p 6161
26/03/2014 325.50p 326.50p 322.00p 325.50p 10978
25/03/2014 325.50p 329.00p 325.50p 325.50p 1912
24/03/2014 325.75p 329.50p 322.00p 325.75p 10260
21/03/2014 323.75p 325.75p 322.00p 325.75p 1483
20/03/2014 324.00p 329.00p 322.00p 324.00p 3967
19/03/2014 329.00p 329.00p 326.00p 329.00p 1161
18/03/2014 331.50p 331.50p 326.50p 329.00p 1303
17/03/2014 336.00p 339.00p 331.00p 332.50p 15397
14/03/2014 341.00p 341.50p 333.00p 336.00p 18168
13/03/2014 343.00p 345.00p 339.00p 341.50p 1031
12/03/2014 343.50p 345.00p 339.00p 343.00p 13289
11/03/2014 345.50p 346.90p 341.00p 345.00p 12454
10/03/2014 345.50p 348.79p 342.07p 345.50p 4581
07/03/2014 346.00p 348.00p 342.00p 346.00p 6252
06/03/2014 346.00p 350.00p 345.00p 346.00p 7354
05/03/2014 345.00p 345.00p 341.00p 345.00p 16589
04/03/2014 345.00p 349.00p 341.08p 345.00p 3667
03/03/2014 343.50p 347.50p 340.00p 343.50p 18063
28/02/2014 346.75p 349.00p 345.00p 347.50p 39949
27/02/2014 347.00p 347.00p 342.00p 346.75p 5999
26/02/2014 347.00p 350.00p 344.01p 347.00p 4350
25/02/2014 347.00p 350.00p 347.00p 347.00p 0
24/02/2014 347.00p 350.00p 347.00p 347.00p 4912
21/02/2014 348.00p 348.00p 344.00p 348.00p 19849
20/02/2014 347.00p 349.00p 344.00p 346.50p 6580
19/02/2014 348.50p 353.00p 344.90p 348.50p 245
18/02/2014 348.50p 349.00p 344.00p 348.50p 5886
17/02/2014 346.00p 347.60p 344.00p 346.00p 12593
14/02/2014 346.00p 348.00p 344.40p 346.00p 432
13/02/2014 348.00p 348.50p 344.80p 348.00p 117
12/02/2014 348.50p 352.00p 344.00p 348.50p 16286
11/02/2014 347.50p 349.49p 344.70p 348.50p 7354
10/02/2014 347.50p 351.00p 347.50p 347.50p 1113
07/02/2014 347.50p 347.50p 344.60p 347.00p 694
06/02/2014 347.38p 350.00p 344.60p 347.50p 10245
05/02/2014 346.00p 347.50p 343.00p 347.00p 16179
04/02/2014 345.50p 350.50p 342.00p 345.50p 3569
03/02/2014 350.50p 351.75p 348.00p 350.50p 29820
31/01/2014 351.75p 351.75p 348.00p 351.75p 454
30/01/2014 352.50p 355.50p 349.00p 351.75p 5171
29/01/2014 355.50p 360.00p 351.00p 355.50p 10881
28/01/2014 355.50p 358.49p 351.00p 355.50p 2057
27/01/2014 360.50p 360.50p 351.00p 355.50p 16661
24/01/2014 363.00p 365.99p 358.00p 362.00p 7003
23/01/2014 364.50p 367.49p 361.01p 364.50p 4401
22/01/2014 365.00p 370.00p 361.01p 365.00p 53213
21/01/2014 365.00p 368.49p 360.00p 365.00p 7604
20/01/2014 365.00p 370.00p 360.00p 360.00p 9155
17/01/2014 364.00p 368.00p 361.00p 365.00p 6519
16/01/2014 365.00p 368.50p 360.00p 365.00p 5399
15/01/2014 364.25p 368.50p 360.00p 365.00p 44008
14/01/2014 362.50p 367.00p 360.25p 362.50p 5608
13/01/2014 362.50p 366.50p 359.10p 362.50p 17834
10/01/2014 362.50p 367.00p 360.25p 362.50p 6750
09/01/2014 362.50p 367.00p 360.25p 362.50p 44832
08/01/2014 361.00p 366.10p 358.00p 362.50p 11813
07/01/2014 357.50p 361.50p 356.00p 359.50p 41984
06/01/2014 356.50p 359.00p 355.25p 357.00p 78420
03/01/2014 358.00p 359.00p 355.12p 357.00p 74200
02/01/2014 357.50p 358.50p 357.00p 358.00p 2911
31/12/2013 356.50p 358.33p 355.00p 357.00p 1975
30/12/2013 356.50p 357.75p 354.00p 356.50p 10305
27/12/2013 356.50p 357.75p 354.00p 356.50p 8263
24/12/2013 356.50p 356.50p 354.00p 356.50p 3613
23/12/2013 356.00p 359.00p 356.00p 356.50p 4872
20/12/2013 356.00p 356.00p 353.11p 356.00p 6094
19/12/2013 356.00p 356.00p 353.00p 356.00p 2189
18/12/2013 355.50p 357.83p 352.00p 355.50p 4445
17/12/2013 353.00p 353.67p 353.00p 353.00p 1894
16/12/2013 353.50p 355.75p 352.00p 353.00p 2656
13/12/2013 355.75p 355.75p 355.50p 355.75p 14738
12/12/2013 355.75p 356.00p 355.75p 355.75p 2795
11/12/2013 356.25p 356.50p 355.63p 355.75p 727
10/12/2013 356.50p 356.50p 356.25p 356.50p 4750
09/12/2013 356.50p 356.89p 354.75p 356.50p 42971
06/12/2013 354.50p 355.00p 354.25p 354.75p 14150
05/12/2013 354.50p 355.50p 353.00p 354.50p 53880
04/12/2013 354.50p 354.50p 354.25p 354.50p 2053
03/12/2013 355.50p 356.50p 354.00p 355.50p 43331
02/12/2013 355.50p 356.50p 354.00p 355.50p 69372
29/11/2013 355.00p 357.00p 354.11p 355.50p 3892
28/11/2013 356.25p 359.00p 353.11p 355.50p 10347
27/11/2013 353.50p 354.83p 352.51p 353.50p 70506
26/11/2013 353.00p 355.50p 353.00p 353.50p 44497
25/11/2013 352.75p 354.00p 351.00p 352.75p 30088
22/11/2013 353.00p 354.50p 351.00p 352.50p 6912
21/11/2013 353.00p 355.50p 351.50p 353.00p 4452
20/11/2013 353.25p 356.50p 350.65p 353.50p 9613
19/11/2013 352.25p 355.85p 350.00p 353.25p 23626
18/11/2013 352.25p 355.00p 348.00p 354.00p 33583
15/11/2013 351.50p 353.25p 348.00p 351.50p 87463
14/11/2013 351.50p 351.85p 348.00p 351.50p 10044
13/11/2013 351.50p 355.00p 348.00p 351.50p 5415
12/11/2013 352.25p 353.87p 348.00p 351.75p 11880
11/11/2013 351.50p 353.19p 349.00p 351.50p 6526
08/11/2013 353.25p 353.25p 349.00p 351.50p 7119
07/11/2013 354.50p 354.50p 353.00p 353.50p 460
06/11/2013 355.50p 355.50p 353.00p 355.00p 3832
05/11/2013 355.50p 356.50p 350.00p 355.50p 18922
04/11/2013 356.50p 358.00p 353.00p 355.50p 19035
01/11/2013 356.50p 357.00p 355.00p 356.50p 9752
31/10/2013 357.50p 357.50p 355.00p 357.00p 1531
30/10/2013 357.50p 360.00p 355.00p 357.50p 6743
29/10/2013 357.50p 357.50p 355.00p 357.00p 9139
28/10/2013 356.50p 357.50p 355.50p 357.50p 2167
25/10/2013 357.50p 357.50p 353.00p 356.50p 8425
24/10/2013 356.00p 357.50p 352.80p 357.50p 3632
23/10/2013 356.00p 360.18p 352.00p 356.00p 9539
22/10/2013 356.00p 360.00p 352.40p 356.00p 41534
21/10/2013 356.00p 360.00p 352.80p 356.00p 9924
18/10/2013 356.00p 357.36p 352.40p 356.00p 25076
17/10/2013 356.00p 360.00p 352.80p 356.00p 3335
16/10/2013 356.00p 360.00p 352.40p 356.00p 16795
15/10/2013 353.50p 358.00p 351.40p 356.00p 18660
14/10/2013 352.00p 352.00p 350.11p 352.00p 4000
11/10/2013 349.50p 354.00p 347.50p 352.00p 13320
10/10/2013 342.50p 347.50p 342.00p 347.50p 16960
09/10/2013 342.50p 343.00p 342.00p 342.50p 5859
08/10/2013 342.50p 342.75p 342.00p 342.50p 5926
07/10/2013 343.50p 343.50p 342.50p 342.75p 7749
04/10/2013 345.00p 345.00p 344.40p 344.50p 4474
03/10/2013 345.00p 345.40p 344.00p 345.00p 6447
02/10/2013 345.50p 345.50p 344.00p 345.00p 2758
01/10/2013 345.75p 345.75p 345.00p 345.50p 25000
30/09/2013 348.50p 348.50p 344.25p 345.75p 39436
27/09/2013 345.25p 352.50p 342.75p 351.00p 134226
26/09/2013 341.00p 345.00p 341.00p 345.00p 49508
25/09/2013 341.00p 342.00p 339.50p 341.00p 41227
24/09/2013 343.50p 345.00p 341.00p 343.00p 22412
23/09/2013 346.50p 346.74p 343.00p 345.00p 36079
20/09/2013 351.75p 351.75p 346.00p 346.50p 18081
19/09/2013 354.87p 354.87p 351.50p 351.75p 19696
18/09/2013 355.50p 357.00p 352.50p 354.00p 11831
17/09/2013 361.50p 362.99p 355.00p 357.00p 10124
16/09/2013 362.50p 363.00p 358.00p 361.50p 18675
13/09/2013 363.50p 364.00p 361.00p 362.00p 13612
12/09/2013 365.50p 366.93p 361.00p 364.00p 28889
11/09/2013 364.00p 370.00p 363.25p 365.50p 28900
10/09/2013 351.50p 356.00p 347.25p 351.50p 5337
09/09/2013 350.50p 355.00p 347.25p 351.00p 15677
06/09/2013 349.50p 349.50p 345.00p 349.50p 13361
05/09/2013 349.50p 351.99p 345.25p 349.50p 2807
04/09/2013 348.50p 352.00p 345.25p 348.50p 4568
03/09/2013 348.50p 352.00p 345.00p 348.50p 9960
02/09/2013 347.50p 349.99p 343.00p 347.50p 6841
30/08/2013 347.50p 350.00p 343.25p 347.50p 4025
29/08/2013 347.50p 352.00p 343.00p 347.50p 7617
28/08/2013 348.00p 352.00p 343.00p 347.50p 4588
27/08/2013 352.00p 354.40p 346.25p 350.00p 34062
23/08/2013 350.50p 356.00p 347.20p 353.00p 8762
22/08/2013 351.50p 352.50p 345.00p 350.00p 6012
21/08/2013 357.00p 357.00p 349.00p 351.50p 9683
20/08/2013 358.00p 361.50p 352.51p 357.00p 4310
19/08/2013 361.50p 365.00p 358.00p 361.50p 8891
16/08/2013 362.00p 363.50p 358.10p 361.50p 5272
15/08/2013 365.00p 367.50p 362.00p 362.50p 10340
14/08/2013 367.50p 370.00p 365.00p 367.50p 26345
13/08/2013 366.50p 370.00p 365.80p 367.50p 4941
12/08/2013 366.00p 369.00p 363.00p 366.00p 17706
09/08/2013 366.00p 369.00p 363.00p 366.00p 19262
08/08/2013 366.00p 366.00p 363.00p 366.00p 4157
07/08/2013 367.00p 371.00p 364.76p 366.00p 20117
06/08/2013 371.50p 375.00p 369.54p 371.00p 4496
05/08/2013 371.50p 375.00p 369.51p 371.50p 10484
02/08/2013 372.00p 376.00p 369.60p 371.50p 2883
01/08/2013 370.00p 374.00p 370.00p 370.00p 5108
31/07/2013 367.50p 371.50p 365.01p 367.50p 13301
30/07/2013 367.50p 371.50p 367.50p 367.50p 2038
29/07/2013 369.25p 371.50p 363.50p 367.50p 17932
26/07/2013 370.75p 374.00p 369.00p 370.75p 7012
25/07/2013 371.25p 375.00p 370.00p 371.25p 10153
24/07/2013 371.50p 375.50p 370.00p 371.50p 3405
23/07/2013 370.25p 375.50p 369.01p 371.50p 10020
22/07/2013 365.50p 371.00p 365.50p 367.00p 5978
19/07/2013 364.50p 369.00p 363.51p 365.50p 3836
18/07/2013 362.50p 368.00p 362.50p 364.50p 5691
17/07/2013 362.00p 366.00p 360.51p 362.50p 4535
16/07/2013 361.50p 365.00p 360.51p 362.00p 4041
15/07/2013 361.50p 364.00p 358.00p 361.50p 9128
12/07/2013 356.50p 363.00p 354.50p 360.50p 7198
11/07/2013 351.00p 360.00p 346.13p 356.50p 5085
10/07/2013 346.62p 351.25p 342.75p 346.13p 8916
09/07/2013 345.13p 351.00p 343.00p 346.50p 6044
08/07/2013 344.00p 348.00p 342.00p 344.00p 21897
05/07/2013 345.00p 348.00p 345.00p 346.50p 11328
04/07/2013 340.50p 342.50p 338.25p 342.50p 2990
03/07/2013 344.25p 347.40p 339.75p 340.50p 18757
02/07/2013 345.00p 350.00p 342.51p 346.50p 6124
01/07/2013 342.00p 348.00p 342.00p 344.25p 20960
28/06/2013 345.50p 345.50p 340.50p 342.00p 10372

*Close Price adjusted for both dividends and splits