Abrdn New India Investment Trust (ANII) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn New India Investment Trust

Date Open High Low Close* Volume
10/12/2009 188.00p 188.78p 186.50p 188.00p 18003
09/12/2009 188.00p 188.50p 186.50p 188.00p 8856
08/12/2009 191.25p 191.25p 187.50p 188.50p 72112
07/12/2009 192.00p 192.25p 189.50p 191.50p 31645
04/12/2009 193.00p 193.00p 190.50p 192.00p 21588
03/12/2009 193.00p 194.78p 191.50p 193.00p 9589
02/12/2009 192.50p 194.28p 191.50p 192.75p 3589
01/12/2009 187.25p 192.78p 187.25p 192.25p 43575
30/11/2009 182.50p 184.50p 182.50p 183.75p 10714
27/11/2009 180.75p 182.00p 179.50p 181.00p 29807
26/11/2009 184.75p 187.00p 183.01p 184.25p 36476
25/11/2009 184.75p 186.74p 183.00p 184.75p 5482
24/11/2009 184.75p 186.74p 184.75p 184.75p 2125
23/11/2009 183.00p 186.50p 182.50p 184.75p 30349
20/11/2009 183.00p 184.74p 181.40p 183.00p 4683
19/11/2009 183.25p 184.79p 181.40p 183.00p 2721
18/11/2009 183.00p 184.50p 183.00p 183.25p 17014
17/11/2009 183.00p 184.32p 181.50p 183.00p 7849
16/11/2009 179.50p 184.79p 179.50p 183.00p 21790
13/11/2009 178.75p 181.29p 177.50p 179.25p 24076
12/11/2009 177.75p 179.40p 176.00p 178.75p 24617
11/11/2009 177.25p 181.00p 175.61p 179.00p 20564
10/11/2009 175.25p 177.00p 175.25p 175.50p 1623
09/11/2009 172.00p 176.50p 172.00p 175.25p 18230
06/11/2009 172.75p 175.00p 172.00p 172.75p 3450
05/11/2009 171.25p 175.00p 171.25p 172.75p 3640
04/11/2009 171.25p 171.25p 170.00p 171.25p 29007
03/11/2009 172.00p 172.00p 170.00p 171.25p 5565
02/11/2009 172.00p 172.00p 171.50p 172.00p 4938
30/10/2009 172.00p 174.50p 172.25p 172.25p 7712
29/10/2009 172.25p 172.25p 171.50p 172.00p 19775
28/10/2009 176.25p 176.25p 173.25p 173.25p 23822
27/10/2009 181.25p 180.00p 177.00p 177.50p 20879
26/10/2009 179.75p 183.50p 181.25p 181.25p 28525
23/10/2009 180.25p 180.50p 180.00p 180.00p 9500
22/10/2009 181.50p 181.50p 180.00p 180.25p 31416
21/10/2009 183.00p 183.00p 181.50p 181.50p 23860
20/10/2009 183.75p 184.00p 183.00p 183.00p 21300
19/10/2009 183.00p 183.75p 183.00p 183.75p 11617
16/10/2009 183.75p 183.75p 183.00p 183.00p 23363
15/10/2009 186.00p 186.25p 183.50p 183.75p 21490
14/10/2009 182.50p 187.22p 183.23p 185.50p 54110
13/10/2009 182.25p 185.22p 182.25p 182.25p 33373
12/10/2009 180.75p 182.00p 180.75p 181.50p 8072
09/10/2009 180.25p 180.50p 180.00p 180.50p 0
08/10/2009 180.00p 182.50p 178.50p 180.50p 26340
07/10/2009 179.00p 180.50p 179.00p 180.00p 32855
06/10/2009 178.00p 180.50p 177.50p 179.00p 28300
05/10/2009 177.50p 180.50p 176.75p 179.00p 109802
02/10/2009 181.00p 181.00p 176.50p 177.75p 11770
01/10/2009 179.00p 183.00p 179.54p 181.00p 22632
30/09/2009 174.50p 178.50p 174.50p 178.50p 51997
29/09/2009 174.00p 174.25p 174.00p 174.00p 9153
28/09/2009 171.50p 175.50p 171.25p 174.00p 17678
25/09/2009 171.25p 173.50p 169.26p 171.75p 364430
24/09/2009 170.50p 171.00p 170.50p 171.00p 5618
23/09/2009 170.75p 171.00p 170.50p 171.00p 1408
22/09/2009 170.50p 172.50p 170.50p 171.75p 8365
21/09/2009 170.50p 170.75p 170.00p 170.50p 6480

*Close Price adjusted for both dividends and splits