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
23/11/2011 267.75p 271.24p 262.51p 265.50p 10540
22/11/2011 269.50p 272.24p 267.00p 269.50p 8649
21/11/2011 272.50p 272.50p 270.25p 270.25p 3000
18/11/2011 272.75p 273.35p 270.51p 272.75p 1447
17/11/2011 272.75p 273.35p 270.50p 272.75p 9082
16/11/2011 272.75p 272.75p 270.50p 272.75p 3212
15/11/2011 272.75p 272.75p 270.50p 272.75p 11482
14/11/2011 273.00p 273.00p 270.50p 272.75p 1658
11/11/2011 273.00p 274.35p 273.00p 273.00p 870
10/11/2011 275.50p 275.50p 272.52p 273.00p 6253
09/11/2011 277.00p 277.00p 274.01p 276.50p 102
08/11/2011 278.50p 279.49p 275.65p 277.00p 1089
07/11/2011 279.25p 279.25p 276.66p 278.50p 4000
04/11/2011 279.00p 280.00p 278.00p 279.25p 0
03/11/2011 279.00p 280.00p 278.00p 278.00p 12093
02/11/2011 279.00p 283.00p 276.66p 280.00p 3637
01/11/2011 278.38p 281.00p 276.00p 278.50p 10539
31/10/2011 278.00p 283.00p 278.00p 280.00p 7118
28/10/2011 277.50p 280.00p 277.50p 278.00p 1270
27/10/2011 270.00p 280.00p 270.00p 277.50p 2372
26/10/2011 269.50p 269.50p 267.50p 269.50p 1750
25/10/2011 269.50p 272.00p 269.50p 269.50p 1831
24/10/2011 268.50p 272.00p 268.50p 269.50p 2584
21/10/2011 267.50p 267.50p 265.40p 267.50p 450
20/10/2011 267.50p 269.50p 267.50p 267.50p 1778
19/10/2011 267.00p 269.50p 267.00p 267.50p 446
18/10/2011 267.50p 269.50p 267.00p 267.00p 1373
17/10/2011 267.50p 270.00p 267.50p 269.00p 8065
14/10/2011 266.50p 266.50p 266.00p 266.00p 1134
13/10/2011 266.50p 267.49p 266.50p 267.25p 3633
12/10/2011 266.50p 267.50p 265.00p 266.50p 25532
11/10/2011 263.75p 266.50p 263.75p 266.50p 803
10/10/2011 263.50p 266.49p 263.50p 263.50p 3014
07/10/2011 261.50p 263.50p 260.30p 263.50p 1649
06/10/2011 248.75p 260.00p 248.75p 260.00p 1000
05/10/2011 247.50p 249.41p 245.50p 247.75p 1950
04/10/2011 251.50p 251.50p 247.50p 247.50p 759
03/10/2011 255.50p 257.00p 252.01p 254.00p 4390
30/09/2011 260.50p 260.50p 256.20p 260.50p 196
29/09/2011 260.25p 264.50p 260.25p 262.00p 59
28/09/2011 259.50p 264.50p 259.50p 260.25p 1560
27/09/2011 253.25p 262.00p 253.25p 259.50p 8225
26/09/2011 251.00p 254.00p 247.50p 251.50p 6141
23/09/2011 264.00p 264.00p 256.75p 256.75p 16144
22/09/2011 267.50p 269.00p 264.00p 265.50p 8531
21/09/2011 269.50p 272.00p 266.25p 269.50p 5091
20/09/2011 269.50p 280.00p 266.01p 269.50p 0
19/09/2011 271.50p 280.00p 266.01p 280.00p 3046
16/09/2011 272.25p 274.50p 272.25p 272.50p 2024
15/09/2011 268.50p 270.00p 265.26p 268.50p 2306
14/09/2011 269.25p 269.25p 265.01p 268.50p 8077
13/09/2011 271.00p 271.00p 267.00p 269.25p 6166
12/09/2011 272.50p 272.50p 268.00p 271.00p 5796
09/09/2011 273.50p 275.99p 273.50p 273.50p 7161
08/09/2011 271.50p 276.09p 271.50p 273.50p 590
07/09/2011 271.00p 272.80p 270.00p 271.50p 0
06/09/2011 270.00p 272.80p 270.00p 271.00p 0
05/09/2011 272.50p 272.80p 271.00p 271.00p 1529
02/09/2011 274.50p 274.50p 271.00p 274.50p 140
01/09/2011 274.50p 277.50p 271.26p 274.50p 16621
31/08/2011 273.50p 274.50p 273.00p 274.50p 3000
30/08/2011 273.50p 276.50p 273.50p 273.50p 71
26/08/2011 273.50p 273.50p 270.00p 273.25p 272
25/08/2011 273.75p 276.75p 273.75p 273.75p 2205
24/08/2011 273.75p 277.00p 273.75p 273.75p 0
23/08/2011 273.75p 277.00p 273.75p 273.75p 0
22/08/2011 274.00p 277.00p 273.75p 273.75p 5126
19/08/2011 277.00p 278.00p 270.00p 275.00p 19390
18/08/2011 283.50p 283.99p 276.00p 278.50p 13253
17/08/2011 283.50p 286.00p 283.50p 283.50p 295
16/08/2011 281.00p 284.00p 280.01p 283.50p 7451
15/08/2011 281.00p 284.00p 278.01p 281.00p 9500
12/08/2011 278.50p 281.00p 278.50p 281.00p 88
11/08/2011 278.00p 278.50p 275.00p 278.50p 5772
10/08/2011 278.13p 281.99p 274.10p 277.50p 4386
09/08/2011 281.00p 282.00p 278.00p 278.00p 565
08/08/2011 300.00p 300.00p 285.50p 285.50p 28471
05/08/2011 303.50p 305.74p 298.00p 302.00p 8377
04/08/2011 315.00p 317.00p 306.00p 310.00p 8781
03/08/2011 315.00p 318.00p 313.10p 315.00p 5163
02/08/2011 314.50p 317.00p 314.50p 315.25p 230
01/08/2011 308.50p 316.50p 308.50p 314.50p 4035
29/07/2011 308.00p 311.00p 306.00p 308.00p 8694
28/07/2011 308.00p 310.99p 305.20p 308.00p 2054
27/07/2011 308.00p 308.00p 306.00p 308.00p 5339
26/07/2011 301.50p 310.00p 301.50p 307.50p 10501
25/07/2011 301.50p 305.00p 301.50p 301.50p 13777
22/07/2011 301.50p 305.00p 301.50p 301.50p 11083
21/07/2011 301.50p 305.00p 300.90p 301.50p 4899
20/07/2011 300.75p 305.00p 300.75p 301.50p 11645
19/07/2011 301.50p 303.99p 300.50p 300.50p 1846
18/07/2011 302.25p 305.00p 301.50p 301.50p 5862
15/07/2011 301.75p 306.00p 301.75p 302.25p 1846
14/07/2011 301.75p 305.99p 301.75p 301.75p 21
13/07/2011 301.75p 305.99p 298.60p 301.75p 9863
12/07/2011 302.00p 304.90p 297.50p 301.75p 426
11/07/2011 303.75p 309.00p 301.61p 304.50p 3523
08/07/2011 303.75p 308.00p 301.61p 303.75p 2600
07/07/2011 301.75p 307.00p 301.75p 303.75p 1261
06/07/2011 299.00p 303.00p 299.00p 300.00p 1164
05/07/2011 298.00p 302.00p 296.60p 299.00p 10494
04/07/2011 291.00p 300.49p 291.00p 297.50p 6481
01/07/2011 291.00p 294.00p 290.00p 291.00p 11373
30/06/2011 290.50p 294.00p 290.50p 291.00p 23426
29/06/2011 290.00p 292.95p 288.00p 290.50p 5559
28/06/2011 290.00p 293.00p 287.00p 290.00p 567
27/06/2011 289.50p 292.00p 284.00p 289.50p 7991
24/06/2011 288.50p 292.00p 288.50p 289.50p 137
23/06/2011 287.00p 289.00p 284.00p 287.00p 7007
22/06/2011 286.75p 288.00p 286.75p 287.50p 12076
21/06/2011 286.75p 287.50p 284.00p 286.75p 4500
20/06/2011 286.75p 288.40p 284.00p 286.75p 3135
17/06/2011 287.00p 288.40p 286.75p 286.75p 2287
16/06/2011 287.25p 289.40p 284.30p 287.25p 694
15/06/2011 289.50p 291.25p 287.25p 287.25p 1787
14/06/2011 289.50p 291.90p 289.50p 289.50p 590
13/06/2011 291.50p 291.50p 288.00p 289.50p 2000
10/06/2011 291.50p 291.50p 288.30p 291.50p 239
09/06/2011 291.50p 293.90p 291.50p 291.50p 665
08/06/2011 291.50p 293.25p 291.50p 291.50p 704
07/06/2011 291.50p 292.99p 291.50p 291.50p 4108
06/06/2011 291.50p 292.99p 291.50p 291.50p 0
03/06/2011 293.00p 293.00p 291.50p 291.50p 3396
02/06/2011 293.00p 300.00p 290.00p 293.00p 3509
01/06/2011 293.50p 294.99p 293.50p 293.50p 168
31/05/2011 293.50p 297.00p 289.00p 293.50p 15890
27/05/2011 293.50p 295.00p 290.00p 293.50p 7872
26/05/2011 294.50p 295.90p 291.50p 293.50p 3356
25/05/2011 295.75p 298.00p 294.50p 294.50p 12351
24/05/2011 296.00p 299.00p 296.00p 296.00p 4425
23/05/2011 296.25p 298.00p 293.00p 296.00p 11716
20/05/2011 296.50p 296.50p 293.50p 296.50p 2500
19/05/2011 295.75p 298.50p 294.00p 295.75p 6834
18/05/2011 295.50p 297.99p 293.00p 295.75p 5133
17/05/2011 295.50p 295.50p 292.20p 295.50p 2945
16/05/2011 297.00p 298.00p 295.50p 295.50p 1000
13/05/2011 298.50p 300.00p 297.00p 298.50p 2015
12/05/2011 299.50p 300.50p 298.50p 298.50p 3074
11/05/2011 299.50p 302.50p 299.50p 299.50p 186
10/05/2011 299.50p 302.00p 296.01p 299.50p 3160
09/05/2011 300.50p 300.50p 296.26p 299.50p 17492
06/05/2011 300.50p 303.00p 300.50p 300.50p 24
05/05/2011 300.50p 303.50p 298.10p 300.50p 5359
04/05/2011 300.50p 302.99p 300.50p 300.50p 328
03/05/2011 301.25p 301.25p 299.00p 301.25p 200082
28/04/2011 301.25p 302.99p 299.50p 301.25p 1153
27/04/2011 301.75p 302.99p 297.00p 301.25p 17654
26/04/2011 302.50p 303.99p 297.50p 301.75p 14051
21/04/2011 303.00p 304.99p 302.50p 302.50p 1175
20/04/2011 303.00p 305.00p 303.00p 303.00p 1024
19/04/2011 303.50p 306.49p 303.00p 303.00p 1334
18/04/2011 304.50p 304.50p 300.14p 303.50p 7143
15/04/2011 303.00p 305.49p 300.10p 304.50p 0
14/04/2011 303.00p 305.49p 300.10p 303.00p 2079
13/04/2011 303.00p 303.00p 301.00p 303.00p 190
12/04/2011 303.50p 303.50p 300.00p 303.00p 4771
11/04/2011 304.50p 304.50p 301.00p 304.50p 2250
08/04/2011 304.50p 308.00p 304.50p 304.50p 0
07/04/2011 304.50p 308.00p 304.50p 304.50p 0
06/04/2011 304.50p 308.00p 304.50p 304.50p 4519
05/04/2011 304.50p 308.00p 301.00p 304.50p 13021
04/04/2011 304.00p 306.50p 302.00p 304.50p 14852
01/04/2011 304.00p 306.80p 301.00p 304.00p 6083
31/03/2011 300.00p 306.00p 300.00p 304.00p 5631
30/03/2011 298.00p 301.49p 297.00p 300.00p 11670
29/03/2011 297.50p 299.00p 295.00p 298.00p 9522
28/03/2011 296.00p 297.50p 295.50p 297.50p 2280
25/03/2011 292.50p 298.50p 292.50p 296.00p 3195
24/03/2011 292.50p 292.50p 289.00p 292.50p 5991
23/03/2011 292.50p 295.00p 292.50p 292.50p 483
22/03/2011 292.00p 296.00p 292.00p 292.50p 5497
21/03/2011 288.50p 293.80p 288.50p 291.00p 16070
18/03/2011 285.50p 290.00p 283.00p 287.50p 6995
17/03/2011 285.50p 288.80p 285.50p 285.50p 733
16/03/2011 284.50p 287.00p 283.00p 285.50p 10983
15/03/2011 283.50p 285.00p 283.00p 283.00p 1661
14/03/2011 295.50p 295.50p 288.00p 291.50p 17865
11/03/2011 298.75p 300.00p 296.00p 298.50p 11656
10/03/2011 303.00p 305.80p 299.00p 302.50p 2309
09/03/2011 304.25p 306.30p 304.25p 304.25p 629
08/03/2011 303.25p 306.30p 304.25p 304.25p 2785
07/03/2011 303.50p 303.25p 301.00p 303.25p 7316
04/03/2011 302.50p 306.80p 301.00p 304.00p 3521
03/03/2011 301.50p 304.80p 298.20p 301.50p 4557
02/03/2011 298.50p 302.00p 300.50p 300.50p 2821
01/03/2011 298.50p 302.50p 297.20p 299.75p 10834
28/02/2011 297.00p 299.00p 294.00p 298.00p 9738
25/02/2011 296.75p 299.00p 294.00p 297.00p 5790
24/02/2011 302.00p 299.00p 293.00p 297.00p 16160
23/02/2011 305.75p 308.00p 303.00p 303.25p 13245
22/02/2011 305.50p 307.00p 303.26p 305.75p 5963
21/02/2011 306.00p 305.75p 304.00p 305.75p 9200
18/02/2011 303.50p 307.00p 306.00p 306.00p 3101
17/02/2011 302.25p 306.00p 301.00p 303.50p 7831
16/02/2011 302.25p 304.50p 302.25p 302.25p 0
15/02/2011 298.75p 304.50p 302.25p 302.25p 3530
14/02/2011 298.75p 299.50p 298.75p 298.75p 7739
11/02/2011 299.49p 299.49p 298.75p 298.75p 166
10/02/2011 305.49p 305.49p 301.50p 302.00p 1551
09/02/2011 312.49p 312.49p 306.50p 307.25p 6312

*Close Price adjusted for both dividends and splits