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
27/06/2013 336.50p 344.00p 336.50p 340.50p 8511
26/06/2013 333.50p 339.00p 331.50p 334.75p 7084
25/06/2013 335.00p 339.50p 330.51p 335.00p 3637
24/06/2013 341.50p 345.00p 330.51p 335.00p 27215
21/06/2013 345.00p 350.00p 341.50p 345.00p 4835
20/06/2013 353.75p 360.00p 344.75p 344.75p 7262
19/06/2013 360.00p 364.00p 359.20p 360.00p 10998
18/06/2013 359.50p 364.00p 359.50p 359.50p 1833
17/06/2013 359.25p 364.00p 356.50p 359.50p 4524
14/06/2013 358.25p 361.39p 354.00p 358.25p 2408
13/06/2013 360.75p 364.00p 353.00p 357.00p 16414
12/06/2013 367.50p 369.80p 362.00p 364.00p 654
11/06/2013 368.00p 371.80p 364.00p 367.50p 7404
10/06/2013 367.00p 372.00p 365.00p 368.75p 1338
07/06/2013 365.00p 370.00p 361.00p 365.00p 26112
06/06/2013 373.00p 375.00p 364.50p 364.50p 7141
05/06/2013 376.50p 381.00p 370.20p 374.50p 8912
04/06/2013 380.50p 386.00p 377.00p 381.00p 9862
03/06/2013 381.50p 384.49p 375.00p 380.00p 16719
31/05/2013 383.75p 387.49p 380.00p 383.75p 7675
30/05/2013 384.00p 387.50p 380.00p 383.75p 7854
29/05/2013 388.50p 392.00p 384.00p 386.50p 4327
28/05/2013 387.00p 392.00p 385.44p 388.50p 17791
24/05/2013 386.50p 390.00p 384.50p 387.00p 32017
23/05/2013 391.00p 391.00p 383.00p 386.50p 33141
22/05/2013 396.50p 398.80p 395.00p 398.00p 34633
21/05/2013 396.50p 399.00p 395.00p 396.50p 67823
20/05/2013 396.50p 399.00p 396.50p 396.50p 7746
17/05/2013 396.00p 400.00p 392.00p 395.50p 11072
16/05/2013 395.00p 399.99p 392.00p 396.00p 21612
15/05/2013 393.25p 399.00p 391.49p 395.00p 18222
14/05/2013 389.00p 393.00p 388.96p 392.00p 7292
13/05/2013 389.00p 391.00p 388.76p 389.00p 25648
10/05/2013 386.50p 391.00p 386.00p 389.00p 8431
09/05/2013 386.00p 388.00p 386.00p 386.00p 9856
08/05/2013 382.50p 388.00p 382.50p 386.00p 24073
07/05/2013 382.50p 386.00p 382.50p 382.50p 6861
03/05/2013 380.50p 384.00p 379.76p 381.00p 10123
02/05/2013 380.50p 384.00p 378.52p 380.50p 6342
01/05/2013 380.75p 380.75p 379.50p 380.50p 5101
30/04/2013 380.50p 384.00p 379.50p 380.75p 4369
29/04/2013 380.50p 384.00p 380.50p 380.50p 3678
26/04/2013 379.00p 383.00p 379.00p 380.25p 14844
25/04/2013 377.00p 382.00p 376.50p 379.00p 3629
24/04/2013 375.25p 380.00p 374.02p 376.50p 11969
23/04/2013 377.00p 380.00p 375.00p 375.00p 13301
22/04/2013 376.50p 380.99p 374.52p 377.00p 20287
19/04/2013 376.50p 380.00p 374.50p 376.50p 8961
18/04/2013 376.25p 380.00p 373.00p 376.50p 14031
17/04/2013 376.25p 380.00p 374.02p 376.25p 7067
16/04/2013 376.00p 382.00p 373.50p 376.00p 12570
15/04/2013 377.00p 380.00p 372.60p 376.25p 18369
12/04/2013 377.00p 380.00p 375.50p 377.00p 13286
11/04/2013 377.00p 380.00p 375.50p 377.00p 23951
10/04/2013 376.50p 380.00p 374.00p 376.50p 49276
09/04/2013 376.50p 380.00p 373.00p 376.50p 61547
08/04/2013 376.50p 380.00p 373.25p 376.50p 22103
05/04/2013 383.25p 384.12p 375.01p 376.50p 20734
04/04/2013 384.00p 385.00p 383.50p 384.12p 24295
03/04/2013 384.50p 385.00p 383.00p 384.00p 23530
02/04/2013 384.50p 386.00p 383.10p 384.50p 22516
28/03/2013 384.50p 385.50p 383.00p 384.50p 15626
27/03/2013 384.50p 385.00p 384.50p 384.50p 14022
26/03/2013 384.75p 386.00p 383.00p 384.50p 31036
25/03/2013 385.25p 386.99p 384.60p 384.75p 29189
22/03/2013 387.00p 389.00p 383.51p 385.25p 15929
21/03/2013 388.50p 391.90p 385.21p 388.50p 15296
20/03/2013 388.50p 392.00p 385.01p 388.50p 6247
19/03/2013 388.50p 391.90p 385.00p 388.50p 13390
18/03/2013 389.00p 393.00p 385.01p 388.50p 39926
15/03/2013 392.00p 393.00p 390.70p 391.00p 21231
14/03/2013 392.00p 394.00p 391.00p 392.00p 26825
13/03/2013 396.00p 398.00p 391.40p 392.00p 19143
12/03/2013 397.00p 400.00p 395.10p 398.00p 18196
11/03/2013 394.00p 398.90p 392.64p 396.50p 14114
08/03/2013 388.00p 398.00p 388.00p 394.00p 17420
07/03/2013 385.00p 391.00p 385.00p 387.50p 6485
06/03/2013 382.50p 388.00p 381.00p 384.50p 17070
05/03/2013 380.63p 386.00p 379.00p 382.00p 14189
04/03/2013 379.63p 383.25p 377.21p 380.63p 15069
01/03/2013 379.63p 383.05p 376.00p 379.63p 6679
28/02/2013 376.00p 383.25p 376.00p 379.63p 6972
27/02/2013 374.50p 380.00p 372.00p 376.00p 5145
26/02/2013 373.00p 379.00p 371.75p 374.50p 7814
25/02/2013 370.50p 379.00p 370.50p 375.00p 13822
22/02/2013 370.00p 375.00p 367.75p 370.50p 14280
21/02/2013 370.00p 375.00p 366.00p 370.00p 21761
20/02/2013 368.00p 375.00p 365.91p 370.00p 13210
19/02/2013 365.00p 372.00p 365.00p 368.00p 7470
18/02/2013 365.00p 368.00p 364.10p 365.00p 8724
15/02/2013 365.00p 368.00p 362.00p 365.00p 13136
14/02/2013 365.00p 368.00p 363.11p 365.00p 5732
13/02/2013 364.00p 368.00p 362.11p 365.00p 11567
12/02/2013 364.00p 368.00p 361.20p 364.00p 8875
11/02/2013 364.00p 367.89p 360.00p 364.00p 5346
08/02/2013 364.00p 368.00p 362.00p 364.00p 7155
07/02/2013 364.50p 368.00p 363.00p 364.00p 15428
06/02/2013 364.50p 368.00p 363.00p 364.50p 5973
05/02/2013 364.00p 368.00p 360.01p 364.00p 9436
04/02/2013 364.50p 368.00p 361.01p 364.50p 33725
01/02/2013 364.00p 368.00p 360.30p 364.00p 23869
31/01/2013 364.00p 364.30p 361.00p 364.00p 16395
30/01/2013 363.50p 368.00p 360.20p 364.00p 26234
29/01/2013 363.00p 368.00p 360.10p 363.50p 12942
28/01/2013 362.75p 365.30p 360.00p 363.00p 16857
25/01/2013 362.75p 367.50p 359.10p 362.75p 14472
24/01/2013 360.50p 365.65p 360.50p 362.50p 2556
23/01/2013 360.00p 364.00p 357.00p 360.50p 9957
22/01/2013 360.00p 364.00p 359.50p 359.50p 7069
21/01/2013 355.50p 363.00p 354.51p 359.50p 46819
18/01/2013 352.50p 359.99p 352.50p 355.50p 17649
17/01/2013 353.00p 354.80p 350.00p 352.50p 6124
16/01/2013 362.00p 363.40p 353.00p 353.00p 22229
15/01/2013 365.00p 365.00p 359.00p 362.00p 15518
14/01/2013 365.00p 369.00p 361.00p 365.00p 20747
11/01/2013 365.50p 369.00p 362.00p 365.00p 20975
10/01/2013 365.00p 369.50p 362.51p 365.50p 51981
09/01/2013 364.50p 368.00p 361.51p 365.00p 12718
08/01/2013 364.00p 367.50p 361.00p 364.50p 24445
07/01/2013 352.50p 365.00p 351.00p 363.50p 32823
04/01/2013 345.50p 354.00p 345.50p 352.50p 6520
03/01/2013 342.50p 347.00p 341.20p 344.00p 7057
02/01/2013 332.50p 344.00p 332.50p 342.50p 28760
31/12/2012 329.50p 334.00p 329.00p 331.50p 4224
28/12/2012 325.50p 330.00p 325.50p 329.50p 32040
27/12/2012 320.50p 325.00p 320.50p 323.00p 1506
24/12/2012 319.25p 324.50p 319.25p 320.50p 107
21/12/2012 317.50p 320.00p 317.50p 319.25p 8875
20/12/2012 315.50p 320.00p 313.10p 317.50p 23804
19/12/2012 313.75p 318.50p 313.00p 315.50p 15380
18/12/2012 313.50p 317.00p 313.50p 313.75p 8392
17/12/2012 313.00p 317.00p 310.10p 313.50p 5247
14/12/2012 313.50p 316.99p 310.10p 313.00p 1890
13/12/2012 313.50p 316.00p 313.50p 313.50p 1600
12/12/2012 313.00p 316.99p 311.10p 313.50p 5323
11/12/2012 312.00p 313.00p 309.51p 313.00p 767
10/12/2012 312.00p 315.00p 309.51p 312.00p 958
07/12/2012 312.00p 314.99p 311.50p 312.00p 0
06/12/2012 311.50p 314.99p 311.50p 312.00p 2839
05/12/2012 309.00p 314.99p 307.51p 311.50p 12123
04/12/2012 308.75p 312.49p 305.51p 308.75p 4691
03/12/2012 308.50p 312.00p 306.00p 308.75p 4878
30/11/2012 308.50p 312.00p 305.51p 308.50p 3279
29/11/2012 307.50p 311.00p 305.51p 308.00p 7169
28/11/2012 307.50p 309.49p 305.00p 307.50p 3766
27/11/2012 307.50p 309.80p 306.00p 307.50p 5251
26/11/2012 306.00p 310.00p 305.26p 307.50p 5720
23/11/2012 304.75p 308.00p 302.00p 306.00p 14922
22/11/2012 302.00p 307.49p 298.26p 304.75p 3712
21/11/2012 302.00p 305.99p 298.00p 302.00p 2709
20/11/2012 300.75p 306.00p 298.26p 302.00p 5614
19/11/2012 300.75p 304.00p 297.76p 300.75p 6818
16/11/2012 302.50p 304.00p 299.00p 300.75p 11175
15/11/2012 302.50p 305.50p 301.00p 302.50p 3081
14/11/2012 303.00p 307.00p 299.00p 303.00p 4214
13/11/2012 305.50p 306.90p 299.00p 303.00p 12572
12/11/2012 307.00p 309.90p 302.00p 305.50p 9859
09/11/2012 307.00p 311.00p 307.00p 307.00p 1815
08/11/2012 307.00p 311.00p 303.10p 307.00p 7484
07/11/2012 308.00p 310.99p 305.80p 308.00p 13203
06/11/2012 309.00p 309.00p 305.00p 308.00p 10984
05/11/2012 310.00p 310.00p 305.00p 309.00p 7047
02/11/2012 310.00p 311.00p 307.00p 310.00p 4912
01/11/2012 310.00p 314.00p 310.00p 310.00p 2313
31/10/2012 310.00p 310.00p 306.00p 310.00p 2155
30/10/2012 311.50p 311.90p 310.00p 310.00p 500
29/10/2012 312.00p 313.00p 308.00p 312.00p 1222
26/10/2012 313.50p 316.00p 310.00p 312.00p 3008
25/10/2012 314.50p 319.00p 314.50p 314.50p 377
24/10/2012 314.50p 316.90p 310.50p 314.50p 6645
23/10/2012 314.50p 317.00p 310.00p 314.50p 13239
22/10/2012 315.00p 319.00p 311.00p 314.50p 7236
19/10/2012 315.00p 315.50p 312.00p 315.50p 300
18/10/2012 316.00p 316.00p 312.00p 316.00p 2713
17/10/2012 316.00p 319.50p 313.00p 316.00p 4914
16/10/2012 316.00p 320.00p 313.00p 316.00p 4565
15/10/2012 316.00p 317.95p 316.00p 316.00p 1171
12/10/2012 316.00p 318.00p 316.00p 316.00p 1958
11/10/2012 316.75p 316.75p 313.00p 316.00p 10280
10/10/2012 316.75p 319.40p 313.00p 316.75p 8795
09/10/2012 316.75p 319.00p 312.50p 316.75p 3507
08/10/2012 317.50p 321.00p 313.00p 316.75p 2429
05/10/2012 318.00p 320.40p 318.00p 318.00p 3100
04/10/2012 317.50p 322.00p 317.50p 318.00p 1653
03/10/2012 316.00p 321.00p 314.00p 317.50p 1130
02/10/2012 316.50p 319.00p 313.00p 316.50p 11939
01/10/2012 318.50p 320.90p 313.00p 317.75p 3946
28/09/2012 319.50p 321.90p 315.00p 318.50p 4167
27/09/2012 321.50p 323.90p 317.10p 319.50p 17463
26/09/2012 321.50p 324.62p 318.00p 321.50p 15833
25/09/2012 321.50p 321.50p 318.37p 321.50p 1308
24/09/2012 321.50p 324.20p 318.00p 321.50p 15831
21/09/2012 321.50p 323.60p 318.37p 321.50p 2100
20/09/2012 321.50p 321.50p 318.37p 321.50p 1644
19/09/2012 321.50p 323.70p 318.37p 321.50p 2980
18/09/2012 321.50p 323.70p 318.35p 321.50p 2454
17/09/2012 320.00p 321.99p 319.10p 321.50p 6239
14/09/2012 317.50p 321.00p 313.80p 319.00p 4089
13/09/2012 312.50p 314.50p 311.80p 314.50p 382
12/09/2012 308.00p 315.00p 308.00p 312.50p 13866

*Close Price adjusted for both dividends and splits