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
18/05/2021 690.00p 700.00p 682.50p 682.50p 1063
17/05/2021 690.00p 690.00p 670.00p 682.50p 1464
14/05/2021 690.00p 690.00p 670.00p 687.50p 3604
13/05/2021 685.00p 685.00p 682.75p 677.50p 1819
12/05/2021 700.00p 700.00p 680.00p 690.00p 4170
11/05/2021 695.00p 700.00p 676.50p 680.00p 5652
10/05/2021 700.00p 720.00p 700.00p 715.00p 9932
07/05/2021 710.00p 720.00p 695.00p 720.00p 23965
06/05/2021 720.00p 720.00p 700.00p 715.00p 31030
05/05/2021 725.00p 725.00p 700.00p 705.00p 5802
04/05/2021 705.00p 730.00p 700.00p 712.50p 3286
30/04/2021 735.00p 735.00p 705.00p 707.50p 8749
29/04/2021 715.00p 727.00p 710.00p 715.00p 6043
28/04/2021 725.00p 722.50p 720.00p 720.00p 0
27/04/2021 725.00p 740.00p 720.00p 722.50p 4085
26/04/2021 740.00p 740.00p 715.00p 725.00p 31262
23/04/2021 720.00p 727.75p 715.00p 725.00p 13861
22/04/2021 735.00p 740.00p 725.00p 732.50p 21914
21/04/2021 710.00p 725.00p 710.00p 715.00p 9748
20/04/2021 730.00p 755.00p 715.00p 722.50p 6191
19/04/2021 740.00p 745.00p 725.00p 737.50p 24129
16/04/2021 755.00p 755.00p 745.00p 745.00p 335
15/04/2021 745.00p 750.00p 725.00p 750.00p 6605
14/04/2021 745.00p 745.00p 725.00p 742.50p 9049
13/04/2021 735.00p 740.00p 725.00p 740.00p 2853
12/04/2021 745.00p 745.00p 733.80p 742.50p 4947
09/04/2021 730.00p 740.00p 730.00p 737.50p 1847
08/04/2021 725.00p 736.60p 725.72p 730.00p 23312
07/04/2021 725.00p 737.50p 725.00p 737.50p 14495
06/04/2021 745.00p 745.00p 725.00p 735.00p 3557
01/04/2021 735.00p 738.00p 729.90p 732.50p 2733
31/03/2021 735.00p 738.75p 720.00p 727.50p 3169
30/03/2021 740.00p 740.00p 740.00p 740.00p 1058
29/03/2021 735.00p 740.00p 720.00p 737.50p 12984
26/03/2021 730.00p 740.00p 720.00p 740.00p 4983
25/03/2021 730.00p 735.00p 730.00p 732.50p 1929
24/03/2021 750.00p 750.00p 740.00p 740.00p 139
23/03/2021 755.00p 750.00p 735.00p 740.00p 7848
22/03/2021 755.00p 755.00p 735.00p 742.50p 1334
19/03/2021 740.00p 744.80p 736.67p 742.50p 2256
18/03/2021 740.00p 745.00p 727.50p 740.00p 3591
17/03/2021 740.00p 740.00p 715.00p 735.00p 3979
16/03/2021 735.00p 737.50p 726.50p 737.50p 6133
15/03/2021 705.00p 727.50p 727.50p 727.50p 151
12/03/2021 705.00p 1,169.00p 700.00p 727.50p 4308
11/03/2021 720.00p 720.00p 693.30p 712.50p 13177
10/03/2021 700.00p 715.00p 700.00p 715.00p 482
09/03/2021 700.00p 712.50p 690.00p 712.50p 2581
08/03/2021 705.00p 705.00p 680.00p 705.00p 2860
05/03/2021 705.00p 710.00p 700.00p 707.50p 4223
04/03/2021 715.00p 717.50p 700.60p 717.50p 634
03/03/2021 715.00p 722.50p 715.00p 722.50p 2783
02/03/2021 725.00p 727.50p 715.00p 727.50p 7348
01/03/2021 720.00p 730.00p 712.07p 727.50p 19214
26/02/2021 730.00p 730.00p 705.00p 705.00p 6565
25/02/2021 745.00p 745.00p 740.00p 740.00p 20525
24/02/2021 750.00p 765.00p 740.00p 755.00p 8516
23/02/2021 785.00p 785.00p 750.00p 755.00p 5663
22/02/2021 790.00p 790.00p 765.50p 775.00p 4992
19/02/2021 785.00p 785.00p 766.40p 775.00p 81205
18/02/2021 790.00p 790.00p 770.00p 780.00p 255024
17/02/2021 770.00p 790.00p 770.00p 785.00p 3693
16/02/2021 785.00p 785.00p 765.00p 785.00p 22
15/02/2021 790.00p 790.00p 771.00p 785.00p 3119
12/02/2021 785.00p 785.00p 778.15p 785.00p 100652
11/02/2021 785.00p 785.00p 765.25p 785.00p 101924
10/02/2021 770.00p 785.00p 770.00p 780.00p 274865
09/02/2021 755.00p 767.80p 755.00p 767.50p 4913
08/02/2021 770.00p 770.00p 758.75p 767.50p 265
05/02/2021 770.00p 770.00p 766.70p 770.00p 721
04/02/2021 755.00p 765.00p 750.00p 760.00p 3875
03/02/2021 760.00p 762.50p 719.05p 762.50p 10885
02/02/2021 765.00p 780.00p 760.00p 765.00p 10609
01/02/2021 765.00p 785.00p 765.00p 777.50p 2417
29/01/2021 775.00p 785.00p 769.11p 780.00p 2207
28/01/2021 775.00p 790.00p 758.50p 780.00p 5820
27/01/2021 790.00p 790.00p 760.00p 782.50p 10508
26/01/2021 775.00p 785.00p 761.80p 780.00p 2911
25/01/2021 790.00p 790.00p 760.40p 777.50p 2114
22/01/2021 780.00p 785.00p 770.00p 780.00p 25717
21/01/2021 810.00p 810.00p 785.25p 797.50p 3097
20/01/2021 810.00p 810.00p 780.20p 790.00p 2254
19/01/2021 810.00p 792.50p 790.00p 790.00p 0
18/01/2021 810.00p 810.00p 780.00p 792.50p 2670
15/01/2021 805.00p 811.50p 780.00p 792.50p 878
14/01/2021 805.00p 818.00p 800.00p 810.00p 4916
13/01/2021 825.00p 820.00p 800.00p 810.00p 25606
12/01/2021 825.00p 825.00p 800.20p 805.00p 2149
11/01/2021 820.00p 819.80p 800.00p 802.50p 2360
08/01/2021 820.00p 825.00p 800.20p 807.50p 2578
07/01/2021 825.00p 811.00p 805.00p 805.00p 2765
06/01/2021 825.00p 825.00p 795.25p 810.00p 2349
05/01/2021 825.00p 825.00p 799.00p 810.00p 8874
04/01/2021 790.00p 825.00p 779.50p 807.50p 15770
31/12/2020 790.00p 790.00p 780.00p 780.00p 902
30/12/2020 760.00p 790.00p 778.15p 782.50p 1848
24/12/2020 755.00p 757.50p 755.00p 755.00p 0
23/12/2020 755.00p 758.75p 752.50p 757.50p 2437
22/12/2020 755.00p 755.00p 732.20p 755.00p 35696
21/12/2020 760.00p 749.80p 740.00p 745.00p 1067
18/12/2020 760.00p 760.00p 749.80p 750.00p 5710
17/12/2020 740.00p 752.50p 738.17p 752.50p 6818
16/12/2020 740.00p 760.00p 740.00p 752.50p 4850
15/12/2020 740.00p 752.50p 740.30p 752.50p 49594
14/12/2020 740.00p 750.00p 740.30p 750.00p 1742
11/12/2020 740.00p 752.50p 745.00p 752.50p 0
10/12/2020 740.00p 769.70p 741.05p 745.00p 548
09/12/2020 740.00p 740.00p 736.30p 740.00p 1601
08/12/2020 735.00p 759.70p 730.00p 742.50p 2281
07/12/2020 750.00p 760.00p 736.30p 742.50p 2037
04/12/2020 740.00p 745.00p 712.00p 740.00p 5354
03/12/2020 730.00p 735.00p 725.00p 735.00p 5797
02/12/2020 730.00p 739.38p 722.50p 722.50p 7994
01/12/2020 730.00p 730.00p 712.00p 720.00p 5625
30/11/2020 725.00p 720.00p 715.67p 720.00p 614
27/11/2020 725.00p 725.00p 716.00p 720.00p 2819
26/11/2020 725.00p 725.00p 710.30p 725.00p 1051
25/11/2020 725.00p 725.00p 725.00p 725.00p 931
24/11/2020 725.00p 725.00p 710.00p 725.00p 9512
23/11/2020 720.00p 745.00p 700.20p 732.50p 10317
20/11/2020 710.00p 710.00p 700.15p 707.50p 2033
19/11/2020 685.00p 703.10p 681.80p 702.50p 3534
18/11/2020 685.00p 708.00p 685.00p 697.50p 3676
17/11/2020 700.00p 709.70p 685.40p 702.50p 840
16/11/2020 700.00p 710.00p 699.70p 705.00p 2219
13/11/2020 695.00p 697.50p 671.00p 697.50p 2291
12/11/2020 675.00p 694.90p 671.00p 692.50p 8494
10/11/2020 665.00p 675.00p 661.65p 670.00p 5032
09/11/2020 665.00p 685.00p 664.70p 682.50p 7121
06/11/2020 665.00p 665.00p 636.00p 650.00p 41414
05/11/2020 650.00p 662.50p 657.50p 657.50p 0
04/11/2020 650.00p 662.50p 636.00p 662.50p 708
03/11/2020 650.00p 662.50p 636.00p 662.50p 1950
02/11/2020 650.00p 664.60p 636.00p 642.50p 7055
30/10/2020 650.00p 664.70p 650.00p 657.50p 5488
29/10/2020 660.00p 664.60p 660.00p 662.50p 10322
28/10/2020 640.00p 652.50p 638.00p 652.50p 13340
27/10/2020 660.00p 660.00p 650.00p 660.00p 1000
26/10/2020 660.00p 661.84p 638.00p 660.00p 433
23/10/2020 660.00p 664.90p 662.50p 662.50p 334
22/10/2020 660.00p 662.50p 660.00p 662.50p 3059
21/10/2020 650.00p 664.50p 645.20p 652.50p 22529
20/10/2020 645.00p 659.40p 640.20p 650.00p 1147
19/10/2020 645.00p 659.40p 645.15p 655.00p 1382
16/10/2020 645.00p 659.40p 631.00p 652.50p 2760
15/10/2020 650.00p 659.40p 631.00p 645.00p 20605
14/10/2020 650.00p 655.00p 631.00p 655.00p 1082
13/10/2020 650.00p 663.75p 650.00p 655.00p 3179
12/10/2020 645.00p 659.70p 630.00p 655.00p 5004
09/10/2020 640.00p 657.50p 631.00p 657.50p 9941
08/10/2020 640.00p 657.50p 631.00p 657.50p 1771
07/10/2020 640.00p 657.50p 630.30p 657.50p 250
06/10/2020 640.00p 654.85p 640.00p 652.50p 2380
05/10/2020 650.00p 660.00p 630.00p 655.00p 4308
02/10/2020 635.00p 659.40p 635.00p 645.00p 4233
01/10/2020 645.00p 659.80p 615.00p 655.00p 8874
30/09/2020 645.00p 644.80p 640.00p 640.00p 390
29/09/2020 645.00p 640.00p 630.15p 640.00p 330
28/09/2020 645.00p 645.00p 636.00p 642.50p 1062
25/09/2020 620.00p 637.50p 625.00p 637.50p 4800
24/09/2020 620.00p 628.50p 610.00p 625.00p 2886
23/09/2020 640.00p 645.00p 640.10p 645.00p 2210
22/09/2020 640.00p 645.00p 630.20p 645.00p 583
21/09/2020 640.00p 645.20p 620.30p 635.00p 916
18/09/2020 640.00p 645.50p 635.00p 645.00p 224
17/09/2020 640.00p 641.25p 633.20p 640.00p 2375
16/09/2020 640.00p 640.00p 623.20p 640.00p 3162
15/09/2020 625.00p 639.60p 614.80p 637.50p 645
14/09/2020 625.00p 632.50p 595.00p 632.50p 5028
11/09/2020 620.00p 622.50p 595.00p 622.50p 11565
10/09/2020 620.00p 622.60p 616.80p 617.50p 1530
09/09/2020 610.00p 615.00p 585.00p 612.50p 6610
08/09/2020 605.00p 605.50p 580.00p 592.50p 2478
07/09/2020 605.00p 608.50p 580.00p 607.50p 3684
04/09/2020 605.00p 609.20p 607.50p 607.50p 135
03/09/2020 605.00p 608.40p 585.00p 607.50p 18829
02/09/2020 595.00p 605.20p 605.00p 605.00p 1
01/09/2020 595.00p 606.00p 595.00p 602.50p 3747
28/08/2020 585.00p 602.50p 580.00p 602.50p 15199
27/08/2020 600.00p 607.50p 585.50p 607.50p 426
26/08/2020 600.00p 607.50p 585.00p 607.50p 6406
25/08/2020 585.00p 606.25p 585.00p 605.00p 3738
24/08/2020 590.00p 605.00p 590.00p 605.00p 1500
21/08/2020 605.00p 600.00p 590.00p 600.00p 1610
20/08/2020 605.00p 606.25p 602.50p 602.50p 25
19/08/2020 605.00p 608.00p 607.50p 607.50p 232
18/08/2020 605.00p 605.00p 595.00p 605.00p 2245
17/08/2020 605.00p 607.50p 602.40p 607.50p 4290
14/08/2020 590.00p 605.00p 602.50p 602.50p 0
13/08/2020 590.00p 605.00p 590.00p 605.00p 2960
12/08/2020 590.00p 610.00p 590.00p 605.00p 3533
11/08/2020 590.00p 607.50p 590.00p 607.50p 7562
10/08/2020 590.00p 590.00p 585.00p 590.00p 4385
07/08/2020 600.00p 615.00p 590.00p 615.00p 1244
06/08/2020 600.00p 622.50p 607.50p 607.50p 0
05/08/2020 600.00p 625.42p 622.36p 622.50p 1646
04/08/2020 600.00p 617.33p 595.00p 607.50p 7747
03/08/2020 605.00p 617.33p 595.00p 610.00p 948
31/07/2020 605.00p 621.17p 610.00p 617.50p 1181
30/07/2020 605.00p 620.00p 601.00p 612.50p 1684

*Close Price adjusted for both dividends and splits