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
11/09/2012 304.00p 310.00p 304.00p 308.00p 23049
10/09/2012 304.00p 305.99p 302.20p 304.00p 4155
07/09/2012 304.00p 305.99p 302.20p 304.00p 1185
06/09/2012 304.00p 304.00p 302.20p 304.00p 1542
05/09/2012 304.00p 305.89p 304.00p 304.00p 4818
04/09/2012 304.00p 305.89p 302.30p 304.00p 4832
03/09/2012 304.00p 305.99p 302.30p 304.00p 5601
31/08/2012 304.00p 306.00p 304.00p 304.00p 4162
30/08/2012 304.00p 305.75p 304.00p 304.00p 325
29/08/2012 304.00p 305.80p 302.20p 304.00p 9518
28/08/2012 305.00p 305.80p 302.96p 304.00p 6713
24/08/2012 305.00p 306.00p 304.10p 305.00p 2050
23/08/2012 305.00p 305.49p 304.01p 305.00p 828
22/08/2012 305.00p 305.89p 304.11p 305.00p 7175
21/08/2012 305.00p 305.99p 304.11p 305.00p 3766
20/08/2012 305.00p 305.99p 304.10p 305.00p 6042
17/08/2012 304.50p 305.99p 304.36p 305.00p 5055
16/08/2012 304.00p 305.99p 304.00p 304.50p 2081
15/08/2012 304.00p 304.00p 303.10p 304.00p 494
14/08/2012 302.25p 306.00p 301.10p 304.00p 14000
13/08/2012 301.00p 303.99p 299.10p 301.00p 4284
10/08/2012 301.00p 303.99p 299.10p 301.00p 4760
09/08/2012 301.00p 303.99p 301.00p 301.00p 1984
08/08/2012 301.00p 301.00p 298.00p 301.00p 8000
07/08/2012 301.25p 303.99p 299.10p 301.00p 6389
06/08/2012 299.50p 303.00p 297.10p 301.25p 2949
03/08/2012 299.50p 302.99p 299.50p 299.50p 154
02/08/2012 299.50p 303.00p 297.10p 299.50p 8430
01/08/2012 299.50p 303.00p 297.10p 299.50p 5194
31/07/2012 299.50p 303.00p 299.50p 299.50p 3550
30/07/2012 299.50p 303.00p 299.50p 299.50p 16081
27/07/2012 299.50p 302.80p 296.35p 299.50p 1420
26/07/2012 299.50p 301.80p 296.35p 299.50p 4199
25/07/2012 300.75p 303.30p 297.00p 299.50p 9958
24/07/2012 300.75p 303.30p 300.75p 300.75p 5088
23/07/2012 300.75p 304.39p 297.20p 300.75p 6485
20/07/2012 299.50p 305.00p 299.00p 301.00p 5279
19/07/2012 299.00p 303.00p 297.21p 299.50p 2935
18/07/2012 299.00p 302.89p 297.00p 299.00p 4026
17/07/2012 299.00p 302.89p 296.21p 299.00p 1291
16/07/2012 297.00p 302.50p 297.00p 299.00p 9184
13/07/2012 297.00p 300.89p 293.59p 297.00p 17528
12/07/2012 297.00p 300.89p 297.00p 297.00p 116
11/07/2012 297.25p 301.00p 294.71p 297.25p 1818
10/07/2012 294.75p 300.89p 293.60p 297.00p 11435
09/07/2012 293.75p 297.75p 291.60p 294.75p 3442
06/07/2012 293.50p 297.00p 293.50p 293.75p 4300
05/07/2012 292.50p 297.00p 292.50p 293.50p 4770
04/07/2012 292.50p 296.89p 289.10p 292.50p 6575
03/07/2012 292.50p 296.89p 289.10p 292.50p 477
02/07/2012 289.50p 296.89p 288.45p 292.25p 7919
29/06/2012 289.50p 293.89p 289.50p 289.50p 3051
28/06/2012 288.50p 291.65p 285.70p 288.50p 8080
27/06/2012 288.50p 291.89p 288.50p 288.50p 1835
26/06/2012 292.50p 295.26p 289.00p 292.50p 176
25/06/2012 292.50p 296.89p 288.00p 292.50p 2881
22/06/2012 292.50p 296.89p 288.90p 292.50p 6333
21/06/2012 292.50p 296.89p 288.11p 292.50p 0
20/06/2012 292.50p 296.89p 288.11p 292.50p 1334
19/06/2012 292.50p 296.89p 288.82p 292.50p 5296
18/06/2012 293.00p 296.60p 288.82p 292.50p 3727
15/06/2012 293.00p 296.99p 293.00p 293.00p 295
14/06/2012 293.00p 296.99p 289.80p 293.00p 725
13/06/2012 292.50p 296.99p 292.50p 293.00p 3340
12/06/2012 292.50p 296.99p 292.50p 292.50p 6290
11/06/2012 292.75p 295.79p 292.50p 292.50p 9712
08/06/2012 292.00p 294.79p 288.01p 292.00p 210
07/06/2012 293.00p 295.79p 293.00p 293.00p 100
06/06/2012 293.00p 295.79p 293.00p 293.00p 157
01/06/2012 293.00p 295.79p 293.00p 293.00p 2500
31/05/2012 293.00p 295.79p 293.00p 293.00p 0
30/05/2012 293.00p 295.79p 293.00p 293.00p 621
29/05/2012 292.50p 295.79p 292.50p 293.00p 182
28/05/2012 292.50p 295.70p 292.50p 292.50p 3648
25/05/2012 293.00p 294.79p 287.00p 292.00p 17900
24/05/2012 294.00p 294.00p 289.00p 293.00p 3723
23/05/2012 296.50p 298.79p 292.01p 294.00p 3730
22/05/2012 299.00p 302.00p 296.00p 299.00p 12435
21/05/2012 299.00p 300.59p 296.00p 299.00p 5913
18/05/2012 299.50p 301.00p 296.01p 299.00p 9088
17/05/2012 302.50p 304.59p 299.00p 302.00p 3404
16/05/2012 303.50p 304.89p 299.01p 302.50p 3027
15/05/2012 305.00p 308.00p 301.01p 305.00p 156
14/05/2012 309.00p 309.90p 302.01p 305.00p 6885
11/05/2012 310.50p 310.80p 306.00p 309.00p 14161
10/05/2012 312.50p 315.90p 308.00p 311.50p 4070
09/05/2012 315.00p 317.00p 312.20p 313.50p 10991
08/05/2012 315.50p 318.80p 312.70p 315.50p 2767
04/05/2012 315.50p 317.98p 313.00p 315.50p 4072
03/05/2012 315.50p 318.00p 312.20p 315.50p 17368
02/05/2012 315.50p 318.90p 313.75p 315.50p 2284
01/05/2012 315.50p 319.00p 312.30p 315.50p 4679
30/04/2012 315.50p 318.90p 312.30p 315.50p 12382
27/04/2012 316.00p 318.25p 314.00p 315.50p 2152
26/04/2012 316.50p 319.25p 316.00p 316.00p 5720
25/04/2012 316.50p 319.25p 314.00p 316.50p 2032
24/04/2012 317.62p 320.50p 313.00p 316.50p 12360
23/04/2012 318.50p 321.50p 314.51p 317.62p 12198
20/04/2012 320.00p 321.99p 318.00p 318.50p 9697
19/04/2012 319.00p 321.99p 318.01p 320.00p 15809
18/04/2012 319.00p 322.00p 319.00p 319.00p 8415
17/04/2012 318.00p 319.99p 316.00p 318.00p 2119
16/04/2012 318.00p 319.99p 316.00p 318.00p 9628
13/04/2012 318.00p 319.99p 316.20p 318.00p 2361
12/04/2012 317.50p 319.99p 316.20p 318.00p 5914
11/04/2012 317.50p 318.50p 316.20p 317.50p 15684
10/04/2012 317.50p 318.99p 316.01p 317.50p 4583
05/04/2012 316.25p 317.50p 316.00p 317.50p 23773
04/04/2012 316.50p 316.99p 316.00p 316.25p 9634
03/04/2012 316.50p 317.00p 316.00p 316.50p 36700
02/04/2012 316.50p 317.00p 316.00p 316.50p 7548
30/03/2012 317.00p 319.70p 316.00p 318.00p 11473
29/03/2012 319.00p 319.99p 316.00p 317.00p 17301
28/03/2012 320.50p 321.99p 318.00p 320.00p 27545
27/03/2012 318.50p 322.97p 318.01p 320.50p 677
26/03/2012 317.50p 317.97p 316.00p 317.00p 4047
23/03/2012 318.00p 319.97p 316.00p 317.50p 29744
22/03/2012 317.50p 319.99p 316.01p 318.00p 7179
21/03/2012 316.50p 317.50p 316.01p 317.50p 7693
20/03/2012 317.50p 318.00p 316.00p 316.50p 23642
19/03/2012 317.50p 318.90p 316.10p 317.50p 1824
16/03/2012 320.00p 321.80p 315.01p 317.50p 4084
15/03/2012 320.00p 322.00p 318.01p 320.00p 3691
14/03/2012 317.00p 320.00p 317.00p 320.00p 20331
13/03/2012 316.50p 318.44p 315.00p 317.00p 4979
12/03/2012 316.00p 316.69p 315.00p 316.13p 8262
09/03/2012 312.50p 316.70p 312.50p 316.00p 24665
08/03/2012 312.50p 314.00p 310.00p 312.50p 9403
07/03/2012 312.50p 312.50p 310.10p 312.50p 524
06/03/2012 316.50p 316.50p 310.01p 312.50p 6374
05/03/2012 317.00p 317.50p 316.01p 317.00p 13025
02/03/2012 317.00p 317.50p 317.00p 317.00p 1200
01/03/2012 317.00p 317.50p 316.01p 317.00p 3065
29/02/2012 317.00p 318.00p 316.00p 317.00p 16742
28/02/2012 317.00p 317.50p 316.00p 317.00p 13629
27/02/2012 317.00p 317.75p 317.00p 317.00p 1840
24/02/2012 316.50p 317.99p 316.50p 317.00p 18200
23/02/2012 316.50p 317.99p 310.00p 310.00p 2270
22/02/2012 315.00p 317.99p 314.00p 316.50p 13934
21/02/2012 313.50p 315.00p 313.50p 315.00p 2000
20/02/2012 313.50p 314.49p 313.50p 313.50p 657
17/02/2012 312.50p 314.49p 310.00p 313.00p 1684
16/02/2012 312.50p 314.50p 312.25p 312.25p 5333
15/02/2012 309.25p 313.49p 309.20p 312.50p 12636
14/02/2012 309.25p 310.24p 306.00p 309.25p 20827
13/02/2012 309.50p 309.50p 309.00p 309.25p 3860
10/02/2012 311.50p 312.99p 306.00p 310.50p 56716
09/02/2012 308.50p 311.50p 308.50p 311.50p 5327
08/02/2012 305.50p 308.50p 305.50p 308.50p 1084
07/02/2012 307.00p 307.99p 303.51p 305.50p 1526
06/02/2012 305.50p 309.00p 304.62p 307.00p 12420
03/02/2012 305.50p 307.99p 303.00p 305.50p 12396
02/02/2012 302.00p 305.64p 302.00p 304.00p 3100
01/02/2012 300.00p 302.00p 300.00p 302.00p 5251
31/01/2012 299.50p 300.80p 298.01p 300.00p 400570
30/01/2012 298.50p 298.50p 295.75p 298.50p 0
27/01/2012 295.75p 298.50p 295.75p 298.50p 6194
26/01/2012 295.00p 295.75p 294.01p 295.75p 301336
25/01/2012 294.75p 295.30p 294.75p 295.00p 2744
24/01/2012 295.00p 295.00p 293.00p 295.00p 2176
23/01/2012 293.50p 294.80p 293.00p 294.75p 2945
20/01/2012 292.25p 293.90p 292.25p 293.50p 1105
19/01/2012 292.50p 292.50p 290.00p 292.25p 9997
18/01/2012 291.50p 292.40p 290.01p 291.50p 5390
17/01/2012 286.00p 291.50p 286.00p 291.50p 500
16/01/2012 285.50p 286.89p 284.50p 285.50p 2040
13/01/2012 281.00p 284.50p 281.00p 284.50p 3000
12/01/2012 278.50p 282.89p 278.50p 281.00p 8240
11/01/2012 273.00p 278.50p 273.00p 278.50p 3226
10/01/2012 270.00p 273.00p 270.00p 273.00p 2270
09/01/2012 269.50p 270.84p 269.00p 270.00p 3271
06/01/2012 269.50p 269.84p 269.50p 269.50p 1839
05/01/2012 270.00p 270.00p 268.00p 269.50p 9711
04/01/2012 270.00p 271.89p 270.00p 270.00p 0
03/01/2012 270.00p 271.89p 270.00p 270.00p 35
30/12/2011 266.50p 266.50p 265.00p 266.50p 0
29/12/2011 266.50p 266.50p 265.00p 266.50p 3650
28/12/2011 266.50p 268.89p 264.11p 266.50p 3109
23/12/2011 266.50p 268.89p 266.50p 266.50p 1334
22/12/2011 266.50p 267.90p 264.01p 266.50p 133
21/12/2011 266.50p 268.49p 264.11p 266.50p 8299
20/12/2011 264.50p 264.50p 263.29p 264.50p 5492
19/12/2011 264.50p 265.74p 263.00p 264.50p 3744
16/12/2011 265.50p 265.89p 264.50p 265.50p 0
15/12/2011 264.50p 265.89p 264.50p 264.50p 691
14/12/2011 265.50p 266.00p 265.50p 265.50p 1555
13/12/2011 265.50p 267.74p 263.50p 265.50p 1785
12/12/2011 264.50p 268.00p 263.03p 265.50p 10642
09/12/2011 265.50p 266.74p 264.50p 264.50p 2312
08/12/2011 269.00p 269.00p 267.00p 269.00p 346
07/12/2011 265.12p 271.89p 265.12p 269.00p 4705
06/12/2011 265.00p 265.12p 262.55p 265.12p 553
05/12/2011 266.00p 268.00p 266.00p 266.50p 9304
02/12/2011 265.50p 266.00p 264.30p 266.00p 3084
01/12/2011 263.00p 267.00p 263.00p 265.50p 2587
30/11/2011 261.50p 264.00p 258.01p 261.50p 5649
29/11/2011 264.00p 265.52p 261.00p 262.00p 2133
28/11/2011 264.50p 266.52p 260.01p 264.00p 3587
25/11/2011 264.00p 267.49p 260.00p 264.00p 1120
24/11/2011 265.50p 271.24p 262.51p 264.00p 0

*Close Price adjusted for both dividends and splits