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
26/04/2010 281.50p 283.89p 279.11p 281.50p 921
23/04/2010 281.50p 283.89p 280.50p 281.50p 829
22/04/2010 281.50p 283.50p 280.00p 281.50p 4824
21/04/2010 281.50p 283.89p 280.00p 281.50p 3518
20/04/2010 280.50p 281.89p 278.50p 280.50p 529
19/04/2010 281.75p 282.00p 278.50p 280.50p 18049
16/04/2010 283.75p 283.75p 282.00p 283.75p 379
15/04/2010 284.25p 285.89p 282.50p 284.00p 1392
14/04/2010 284.25p 286.40p 283.00p 284.25p 135
13/04/2010 284.25p 286.15p 282.21p 284.25p 6918
12/04/2010 283.75p 286.25p 283.75p 284.25p 2636
09/04/2010 282.50p 284.99p 281.75p 283.75p 4887
08/04/2010 283.50p 284.90p 281.00p 282.50p 4795
07/04/2010 282.50p 283.79p 282.50p 283.50p 8659
06/04/2010 283.25p 285.29p 281.00p 283.25p 5644
01/04/2010 283.25p 285.50p 281.00p 283.25p 24871
31/03/2010 284.50p 285.50p 281.50p 283.25p 22088
30/03/2010 284.00p 286.38p 282.00p 284.50p 18891
29/03/2010 284.50p 285.50p 282.50p 284.00p 13718
26/03/2010 280.00p 282.50p 279.50p 282.50p 3693
25/03/2010 280.50p 280.50p 277.50p 280.00p 5332
24/03/2010 278.75p 280.50p 278.50p 280.50p 12871
23/03/2010 278.25p 280.00p 277.00p 278.75p 8768
22/03/2010 279.25p 280.00p 274.50p 278.75p 24045
19/03/2010 278.75p 280.00p 277.00p 279.25p 7777
18/03/2010 278.75p 280.00p 277.00p 278.75p 4142
17/03/2010 279.00p 279.99p 277.00p 278.75p 3638
16/03/2010 277.50p 278.00p 274.50p 277.50p 10101
15/03/2010 277.00p 277.50p 274.50p 277.50p 5637
12/03/2010 276.50p 277.39p 274.50p 277.00p 4595
11/03/2010 275.50p 277.39p 274.50p 276.50p 4119
10/03/2010 272.75p 275.50p 272.75p 275.50p 4493
09/03/2010 271.00p 272.75p 270.75p 272.75p 3800
08/03/2010 270.00p 271.41p 268.50p 271.00p 1099
05/03/2010 270.00p 271.39p 268.10p 270.00p 3627
04/03/2010 270.00p 271.41p 268.00p 270.00p 50161
03/03/2010 270.00p 271.41p 268.50p 270.00p 1463
02/03/2010 266.00p 270.00p 266.00p 270.00p 2604
01/03/2010 263.00p 265.00p 262.50p 265.00p 10262
26/02/2010 260.00p 262.00p 259.00p 262.00p 11176
25/02/2010 259.50p 260.00p 257.50p 260.00p 4600
24/02/2010 259.50p 259.50p 257.01p 259.50p 704
23/02/2010 259.00p 260.43p 257.01p 260.00p 5915
22/02/2010 257.00p 259.00p 257.00p 259.00p 12850
19/02/2010 258.00p 258.44p 255.50p 257.00p 11548
18/02/2010 253.00p 258.00p 253.00p 258.00p 986
17/02/2010 250.50p 253.45p 250.50p 253.00p 5269
16/02/2010 249.00p 249.50p 246.50p 249.50p 4388
15/02/2010 247.00p 248.46p 245.50p 248.00p 2479
12/02/2010 243.50p 248.00p 243.50p 248.00p 20407
11/02/2010 240.75p 243.50p 240.50p 243.50p 106791
10/02/2010 240.00p 241.00p 239.00p 240.75p 20449
09/02/2010 241.50p 241.50p 238.50p 240.00p 1247
08/02/2010 241.50p 244.97p 240.50p 242.75p 6000
05/02/2010 245.00p 245.00p 239.50p 241.50p 5000
04/02/2010 246.50p 246.50p 243.50p 246.00p 6044
03/02/2010 245.50p 246.50p 243.10p 246.50p 9000
02/02/2010 241.50p 243.47p 240.00p 242.50p 11871
01/02/2010 240.50p 241.50p 239.50p 241.50p 0
29/01/2010 241.50p 241.50p 239.50p 240.50p 0
28/01/2010 242.50p 244.47p 240.50p 242.50p 12652
27/01/2010 241.00p 241.47p 237.00p 240.25p 834
26/01/2010 239.00p 240.50p 238.00p 240.50p 1395
25/01/2010 241.50p 242.50p 239.50p 242.50p 8691
22/01/2010 243.50p 243.50p 239.50p 242.50p 13092
21/01/2010 247.00p 247.50p 244.50p 247.00p 61814
20/01/2010 247.50p 247.50p 244.50p 247.00p 8332
19/01/2010 248.50p 249.46p 246.50p 248.00p 7185
18/01/2010 248.50p 248.50p 246.00p 248.50p 2060
15/01/2010 250.00p 251.00p 245.00p 248.50p 12659
14/01/2010 251.50p 252.45p 247.11p 250.00p 9336
13/01/2010 252.00p 253.89p 250.50p 251.50p 2738
12/01/2010 254.50p 254.50p 251.50p 254.00p 22168
11/01/2010 252.50p 257.00p 252.50p 254.50p 3651
08/01/2010 249.75p 251.75p 249.75p 251.75p 0
07/01/2010 249.25p 251.90p 247.00p 249.00p 4299
06/01/2010 249.25p 251.90p 249.25p 249.25p 405
05/01/2010 247.50p 250.50p 246.51p 248.50p 18840
04/01/2010 246.75p 250.40p 246.75p 247.50p 78
31/12/2009 246.50p 246.75p 244.00p 246.75p 865
30/12/2009 246.50p 249.47p 246.50p 246.50p 108
29/12/2009 245.00p 248.90p 244.01p 246.50p 9035
24/12/2009 243.50p 245.75p 243.50p 244.50p 402
23/12/2009 243.50p 245.97p 243.00p 243.50p 5815
22/12/2009 241.50p 245.00p 241.50p 242.50p 3205
21/12/2009 240.00p 242.97p 240.00p 240.50p 5299
18/12/2009 240.00p 240.00p 240.00p 240.00p 0
17/12/2009 240.00p 242.97p 240.00p 240.00p 16
16/12/2009 240.00p 242.75p 240.00p 240.00p 4612
15/12/2009 240.00p 242.00p 240.00p 240.50p 56000
14/12/2009 239.00p 242.00p 239.00p 240.00p 9888
11/12/2009 233.75p 241.00p 233.75p 238.75p 30313
10/12/2009 229.50p 235.00p 229.50p 233.50p 11957
09/12/2009 229.50p 232.00p 228.00p 229.50p 11448
08/12/2009 230.25p 230.25p 229.75p 230.25p 0
07/12/2009 229.00p 232.00p 229.00p 230.50p 46700
04/12/2009 228.25p 231.50p 228.25p 228.75p 8570
03/12/2009 228.25p 230.74p 228.25p 228.25p 646
02/12/2009 228.25p 230.75p 228.00p 228.25p 4931
01/12/2009 226.25p 230.75p 226.25p 228.25p 3750
30/11/2009 226.25p 226.50p 226.25p 226.25p 0
27/11/2009 225.00p 226.75p 223.10p 225.00p 6768
26/11/2009 231.25p 233.00p 227.00p 229.50p 1028251
25/11/2009 231.75p 234.24p 229.50p 231.75p 1400
24/11/2009 231.75p 234.24p 229.26p 231.75p 1103
23/11/2009 229.50p 234.25p 229.50p 231.75p 5611
20/11/2009 228.50p 229.00p 226.50p 229.00p 4209
19/11/2009 229.00p 229.00p 226.26p 229.00p 475
18/11/2009 228.50p 232.00p 226.26p 229.00p 1096
17/11/2009 228.00p 230.00p 226.00p 228.00p 42371
16/11/2009 225.00p 230.00p 224.00p 228.00p 15120
13/11/2009 225.00p 225.00p 223.00p 225.00p 0
12/11/2009 225.00p 225.50p 223.00p 225.00p 3034
11/11/2009 225.00p 225.50p 223.00p 225.00p 5101
10/11/2009 225.00p 225.00p 223.00p 225.00p 4129
09/11/2009 225.00p 225.00p 223.00p 225.00p 0
06/11/2009 225.50p 225.50p 223.00p 225.00p 2620
05/11/2009 226.00p 226.00p 224.00p 225.50p 3000
04/11/2009 227.50p 227.50p 226.00p 227.50p 522
03/11/2009 228.50p 228.50p 226.00p 227.50p 16000
02/11/2009 229.50p 229.50p 227.00p 228.50p 7553
30/10/2009 233.00p 233.00p 230.00p 231.00p 83
29/10/2009 233.00p 233.00p 232.00p 233.00p 0
28/10/2009 235.50p 235.50p 235.00p 235.50p 17534
27/10/2009 236.00p 236.00p 235.00p 235.50p 3470
26/10/2009 237.50p 238.00p 237.50p 237.50p 0
23/10/2009 237.00p 238.00p 237.00p 237.50p 414
22/10/2009 237.00p 238.00p 236.50p 237.00p 1653
21/10/2009 237.25p 237.25p 237.00p 237.25p 174
20/10/2009 237.25p 237.25p 237.00p 237.25p 10642
19/10/2009 237.00p 237.25p 237.00p 237.25p 0
16/10/2009 237.00p 237.00p 237.00p 237.00p 0
15/10/2009 237.00p 239.00p 237.50p 237.50p 2785
14/10/2009 234.50p 236.75p 234.50p 236.75p 4470
13/10/2009 234.00p 235.00p 234.00p 234.50p 9200
12/10/2009 233.50p 233.50p 233.00p 233.50p 0
09/10/2009 233.00p 233.00p 233.00p 233.00p 0
08/10/2009 231.50p 234.00p 233.00p 233.00p 1176
07/10/2009 229.25p 233.90p 229.51p 230.50p 168
06/10/2009 227.50p 229.50p 227.50p 229.25p 7455
05/10/2009 227.00p 229.90p 227.00p 227.00p 700
02/10/2009 227.00p 227.00p 225.00p 227.00p 9112
01/10/2009 227.00p 228.00p 227.50p 228.00p 3855
30/09/2009 227.00p 227.00p 225.00p 227.00p 0
29/09/2009 227.00p 227.00p 225.00p 227.00p 872
28/09/2009 225.50p 225.50p 225.00p 225.50p 17643
25/09/2009 225.50p 225.50p 225.00p 225.50p 3916
24/09/2009 225.50p 225.50p 225.00p 225.50p 2743
23/09/2009 225.00p 225.50p 225.00p 225.50p 6636
22/09/2009 225.00p 227.50p 222.50p 225.00p 7041
21/09/2009 225.00p 227.74p 222.00p 225.00p 2785

*Close Price adjusted for both dividends and splits