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
12/06/2017 571.50p 579.45p 566.77p 577.50p 4423
09/06/2017 571.50p 576.57p 565.00p 571.50p 6942
08/06/2017 569.50p 573.79p 565.50p 569.50p 3681
07/06/2017 569.50p 573.79p 564.00p 569.50p 4588
06/06/2017 570.75p 573.00p 564.00p 569.50p 21263
05/06/2017 568.25p 572.13p 566.50p 570.75p 15000
02/06/2017 561.50p 565.25p 560.00p 565.00p 16090
01/06/2017 558.00p 561.50p 556.04p 561.50p 3275
31/05/2017 553.00p 558.00p 552.00p 558.00p 24093
30/05/2017 555.50p 556.00p 553.00p 553.00p 14073
26/05/2017 550.00p 555.00p 548.00p 554.50p 12931
25/05/2017 545.00p 549.00p 542.06p 549.00p 25802
24/05/2017 545.00p 545.00p 542.06p 545.00p 860
23/05/2017 545.00p 545.00p 542.00p 545.00p 3504
22/05/2017 545.00p 548.00p 542.00p 545.00p 10805
19/05/2017 545.00p 548.00p 542.00p 545.00p 12333
18/05/2017 545.00p 548.00p 542.00p 545.00p 1839
17/05/2017 548.50p 549.50p 544.00p 549.50p 32498
16/05/2017 548.50p 550.00p 547.00p 548.50p 5440
15/05/2017 547.50p 548.50p 547.00p 548.50p 1138
12/05/2017 545.50p 547.50p 543.00p 547.50p 4134
11/05/2017 544.00p 545.50p 543.00p 545.50p 7119
10/05/2017 540.00p 544.00p 537.00p 544.00p 20758
09/05/2017 538.00p 542.01p 534.00p 540.00p 17285
08/05/2017 536.75p 543.75p 533.50p 543.75p 22188
05/05/2017 537.50p 537.50p 530.00p 533.00p 9712
04/05/2017 537.50p 540.79p 534.00p 537.50p 17779
03/05/2017 537.50p 539.25p 534.00p 537.50p 4988
02/05/2017 537.50p 541.00p 534.00p 537.50p 8290
28/04/2017 537.00p 541.00p 534.00p 537.50p 11654
27/04/2017 537.00p 540.00p 537.00p 537.00p 2679
26/04/2017 529.00p 539.70p 529.00p 537.00p 3869
25/04/2017 524.00p 535.00p 523.00p 529.00p 28790
24/04/2017 523.25p 525.00p 522.00p 524.00p 12764
21/04/2017 519.75p 523.25p 515.00p 523.25p 21516
20/04/2017 519.75p 519.75p 515.00p 519.75p 5414
19/04/2017 519.75p 519.75p 515.00p 519.75p 13295
18/04/2017 523.50p 523.50p 515.00p 519.75p 28699
13/04/2017 523.50p 524.00p 520.00p 523.50p 8243
12/04/2017 524.75p 524.75p 520.00p 523.50p 11421
11/04/2017 526.50p 530.00p 523.00p 526.50p 2749
10/04/2017 529.25p 530.00p 528.50p 529.25p 7606
07/04/2017 526.50p 529.25p 523.00p 529.25p 14023
06/04/2017 531.00p 531.00p 523.00p 526.50p 17221
05/04/2017 539.00p 539.00p 534.00p 535.75p 9115
04/04/2017 543.00p 543.00p 536.00p 539.00p 20274
03/04/2017 547.50p 548.00p 543.00p 544.00p 15200
31/03/2017 550.00p 550.00p 541.00p 547.50p 6807
30/03/2017 550.50p 552.00p 549.00p 551.00p 2957
29/03/2017 551.25p 555.00p 549.00p 550.50p 42862
28/03/2017 549.25p 552.00p 546.50p 551.25p 7629
27/03/2017 550.25p 550.75p 546.50p 549.25p 7309
24/03/2017 550.75p 553.25p 550.25p 553.25p 32484
23/03/2017 553.00p 553.00p 550.20p 550.75p 8656
22/03/2017 555.25p 556.00p 550.00p 553.00p 7945
21/03/2017 562.00p 563.00p 556.75p 556.75p 5728
20/03/2017 559.50p 562.00p 559.00p 562.00p 58084
17/03/2017 559.50p 559.50p 559.00p 559.50p 9299
16/03/2017 558.50p 560.00p 557.00p 559.50p 12263
15/03/2017 559.50p 559.50p 558.50p 558.50p 30907
14/03/2017 559.50p 560.00p 559.00p 559.50p 31546
13/03/2017 559.50p 560.00p 559.00p 559.50p 36101
10/03/2017 562.00p 562.00p 559.00p 559.50p 1815
09/03/2017 561.50p 564.80p 559.00p 562.00p 7774
08/03/2017 561.50p 561.50p 559.55p 561.50p 5614
07/03/2017 561.00p 564.00p 558.00p 561.50p 14071
06/03/2017 561.00p 564.23p 557.00p 561.50p 14024
03/03/2017 560.00p 561.25p 555.00p 561.00p 4307
02/03/2017 560.00p 565.00p 555.00p 560.00p 7379
01/03/2017 560.00p 560.00p 555.00p 560.00p 23548
28/02/2017 558.00p 558.00p 555.00p 558.00p 8549
27/02/2017 557.50p 557.50p 555.00p 557.50p 12143
24/02/2017 557.50p 557.50p 555.00p 557.50p 18855
23/02/2017 557.50p 560.00p 555.00p 557.50p 10016
22/02/2017 557.50p 560.00p 555.00p 557.50p 8094
21/02/2017 557.50p 559.50p 555.00p 557.50p 7636
20/02/2017 557.50p 558.75p 555.00p 557.50p 1778
17/02/2017 554.25p 557.50p 553.50p 557.50p 6033
16/02/2017 553.75p 554.25p 552.50p 554.25p 3412
15/02/2017 551.75p 553.75p 551.00p 553.75p 5031
14/02/2017 551.00p 551.50p 551.00p 551.25p 22974
13/02/2017 544.00p 552.00p 540.40p 552.00p 1556
10/02/2017 541.25p 545.00p 537.59p 543.00p 50322
09/02/2017 539.00p 542.12p 535.00p 540.25p 33744
08/02/2017 540.00p 540.50p 537.06p 540.00p 27147
07/02/2017 540.00p 540.00p 537.00p 540.00p 14079
06/02/2017 540.50p 540.50p 537.07p 540.50p 8712
03/02/2017 542.50p 542.50p 538.00p 540.50p 30783
02/02/2017 540.00p 542.50p 539.00p 542.50p 31809
01/02/2017 540.00p 540.00p 539.00p 540.00p 883
31/01/2017 540.00p 541.00p 539.00p 540.00p 7118
30/01/2017 545.50p 545.50p 540.00p 540.50p 35053
27/01/2017 549.50p 549.50p 545.80p 548.50p 7580
26/01/2017 554.50p 554.50p 545.00p 549.50p 17180
25/01/2017 552.50p 554.45p 550.05p 552.50p 2786
24/01/2017 550.25p 550.44p 550.00p 550.25p 4706
23/01/2017 557.25p 557.25p 550.00p 552.00p 12324
20/01/2017 557.25p 557.50p 557.00p 557.25p 7151
19/01/2017 557.25p 557.25p 557.00p 557.25p 3000
18/01/2017 557.25p 557.25p 557.00p 557.25p 3233
17/01/2017 557.00p 557.32p 557.00p 557.25p 16075
16/01/2017 556.00p 557.89p 554.00p 557.50p 8797
13/01/2017 553.75p 555.00p 550.00p 554.50p 12522
12/01/2017 555.75p 556.25p 550.00p 553.75p 9573
11/01/2017 556.00p 556.36p 554.00p 555.75p 20882
10/01/2017 556.00p 556.36p 554.00p 556.00p 8073
09/01/2017 551.00p 559.00p 550.10p 556.00p 3616
06/01/2017 551.00p 552.96p 549.00p 551.00p 3685
05/01/2017 542.75p 551.00p 542.75p 551.00p 2692
04/01/2017 532.50p 542.00p 530.00p 542.00p 14681
03/01/2017 532.50p 534.85p 530.00p 532.50p 17077
30/12/2016 529.50p 531.00p 529.50p 531.00p 3250
29/12/2016 529.50p 529.64p 529.00p 529.50p 7589
28/12/2016 528.50p 529.50p 528.00p 529.50p 2688
23/12/2016 524.00p 528.50p 524.00p 528.50p 10465
22/12/2016 525.00p 525.14p 520.00p 524.00p 16559
21/12/2016 525.00p 525.00p 520.00p 525.00p 11814
20/12/2016 516.50p 526.43p 513.00p 524.00p 12778
19/12/2016 515.50p 519.93p 511.00p 516.50p 7792
16/12/2016 514.00p 515.50p 511.00p 515.50p 17107
15/12/2016 511.50p 514.00p 511.00p 514.00p 12426
14/12/2016 510.00p 512.00p 508.00p 511.50p 26582
13/12/2016 505.50p 510.14p 502.50p 510.00p 31029
12/12/2016 504.50p 505.50p 500.00p 505.50p 974
09/12/2016 502.50p 508.00p 498.00p 504.50p 12916
08/12/2016 500.50p 508.00p 494.00p 501.00p 587
07/12/2016 499.50p 499.50p 493.00p 499.50p 2799
06/12/2016 500.00p 504.57p 493.00p 499.50p 4880
05/12/2016 503.25p 506.99p 499.00p 502.75p 2113
02/12/2016 505.00p 505.00p 500.00p 503.75p 7689
01/12/2016 509.50p 512.00p 504.00p 505.00p 16907
30/11/2016 509.50p 515.00p 504.00p 509.50p 6739
29/11/2016 512.50p 512.50p 506.00p 509.75p 9108
28/11/2016 512.50p 512.50p 506.00p 512.50p 2854
25/11/2016 512.50p 517.90p 512.50p 512.50p 1823
24/11/2016 512.50p 512.50p 506.00p 512.50p 2315
23/11/2016 513.00p 513.00p 506.00p 513.00p 325
22/11/2016 513.00p 520.00p 506.00p 513.00p 11468
21/11/2016 512.50p 520.00p 506.00p 513.00p 5194
18/11/2016 512.50p 519.00p 506.00p 512.50p 4795
17/11/2016 512.50p 512.50p 506.00p 512.50p 3642
16/11/2016 513.00p 513.00p 506.00p 512.50p 1329
15/11/2016 513.00p 520.00p 506.00p 513.00p 12643
14/11/2016 513.00p 520.00p 506.00p 513.00p 7017
11/11/2016 515.50p 516.40p 506.00p 512.50p 20692
10/11/2016 521.50p 529.00p 515.00p 520.50p 5985
09/11/2016 495.00p 511.00p 491.00p 506.00p 14549
08/11/2016 515.50p 515.50p 515.00p 515.50p 3880
07/11/2016 515.50p 515.50p 515.00p 515.50p 5633
04/11/2016 517.50p 517.50p 515.00p 515.50p 101
03/11/2016 523.00p 528.00p 516.00p 519.50p 4454
02/11/2016 527.00p 527.00p 518.00p 523.00p 8618
01/11/2016 528.50p 530.25p 528.00p 530.25p 19053
31/10/2016 527.00p 529.00p 527.00p 528.50p 17706
28/10/2016 524.00p 528.00p 520.50p 527.00p 3922
27/10/2016 524.50p 524.50p 520.00p 524.50p 500
26/10/2016 527.00p 527.00p 520.00p 524.50p 8596
25/10/2016 521.50p 527.00p 519.22p 527.00p 9320
24/10/2016 518.25p 524.00p 512.50p 521.50p 3981
21/10/2016 518.00p 518.00p 513.20p 518.00p 1075
20/10/2016 518.00p 524.00p 513.20p 518.00p 12635
19/10/2016 517.00p 518.00p 511.00p 517.50p 14750
18/10/2016 518.00p 518.00p 512.00p 518.00p 4279
17/10/2016 518.50p 518.50p 513.00p 518.00p 2056
14/10/2016 519.00p 524.00p 513.00p 518.50p 3391
13/10/2016 523.50p 523.50p 512.00p 519.00p 8672
12/10/2016 523.50p 523.50p 522.00p 523.50p 5060
11/10/2016 517.50p 525.00p 517.50p 523.50p 3635
10/10/2016 513.00p 518.00p 511.00p 517.00p 12257
07/10/2016 506.50p 515.00p 505.00p 513.00p 6396
06/10/2016 502.50p 508.00p 497.11p 505.50p 7099
05/10/2016 504.00p 504.00p 497.00p 502.50p 6978
04/10/2016 505.00p 510.00p 498.00p 504.00p 12280
03/10/2016 505.00p 507.50p 498.00p 505.00p 5388
30/09/2016 505.50p 507.00p 501.00p 505.00p 2735
29/09/2016 507.00p 507.00p 501.00p 507.00p 7017
28/09/2016 507.00p 507.00p 502.00p 507.00p 11123
27/09/2016 507.00p 507.00p 502.00p 507.00p 2280
26/09/2016 512.75p 513.30p 501.00p 507.00p 23567
23/09/2016 512.75p 514.32p 510.50p 512.75p 17270
22/09/2016 506.50p 513.88p 503.70p 512.75p 11891
21/09/2016 496.50p 507.00p 496.50p 506.00p 6290
20/09/2016 488.75p 495.00p 488.75p 495.00p 3422
19/09/2016 482.25p 488.75p 478.50p 488.75p 2438
16/09/2016 482.25p 482.25p 478.25p 482.25p 5069
15/09/2016 482.25p 486.25p 479.85p 482.25p 3300
14/09/2016 482.63p 486.25p 479.00p 482.63p 13668
13/09/2016 482.25p 484.44p 478.25p 482.63p 8482
12/09/2016 482.25p 482.41p 479.05p 482.25p 4295
09/09/2016 489.50p 493.50p 485.50p 489.50p 5689
08/09/2016 488.50p 492.00p 486.25p 489.25p 5761
07/09/2016 487.50p 489.00p 486.16p 489.00p 3012
06/09/2016 486.50p 487.60p 485.00p 487.50p 5017
05/09/2016 486.00p 490.00p 483.00p 486.50p 1493
02/09/2016 486.00p 486.16p 482.00p 486.00p 7456
01/09/2016 486.00p 489.00p 485.50p 486.00p 9489
31/08/2016 485.50p 486.16p 482.50p 486.00p 5638
30/08/2016 485.50p 485.50p 481.00p 485.50p 5831
26/08/2016 489.00p 489.00p 482.00p 485.00p 9900
25/08/2016 492.00p 492.00p 487.60p 490.00p 2693

*Close Price adjusted for both dividends and splits