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
30/05/2023 540.00p 542.00p 534.00p 538.00p 23948
26/05/2023 540.00p 542.07p 531.28p 542.00p 95574
25/05/2023 532.00p 534.87p 524.00p 534.00p 11975
24/05/2023 522.00p 534.00p 522.00p 524.00p 13809
23/05/2023 532.00p 534.92p 530.75p 533.00p 46628
22/05/2023 530.00p 536.00p 527.60p 533.00p 96171
19/05/2023 530.00p 536.00p 524.00p 530.00p 58125
18/05/2023 528.00p 536.00p 524.00p 530.00p 29349
17/05/2023 530.00p 535.90p 526.00p 526.00p 165848
16/05/2023 536.00p 540.00p 527.68p 536.00p 25875
15/05/2023 534.00p 538.00p 527.68p 534.00p 49506
12/05/2023 528.00p 536.00p 525.68p 534.00p 28099
11/05/2023 528.00p 538.00p 526.41p 534.00p 53105
10/05/2023 526.00p 527.48p 523.23p 526.00p 50742
09/05/2023 528.00p 538.00p 524.00p 528.00p 12598
05/05/2023 520.00p 530.00p 520.00p 530.00p 47469
04/05/2023 522.00p 532.00p 520.00p 526.00p 4403
03/05/2023 528.00p 532.00p 520.00p 526.00p 29301
02/05/2023 524.00p 532.00p 520.00p 528.00p 17199
28/04/2023 524.00p 528.00p 520.00p 526.00p 37137
27/04/2023 520.00p 526.00p 514.25p 526.00p 71477
26/04/2023 516.00p 524.00p 510.00p 517.00p 40943
25/04/2023 512.00p 522.00p 512.00p 515.00p 14633
24/04/2023 508.00p 524.00p 508.00p 508.00p 44830
21/04/2023 518.00p 526.00p 512.00p 512.00p 19750
20/04/2023 516.00p 526.00p 514.00p 518.00p 17738
19/04/2023 522.00p 526.00p 513.41p 516.00p 13824
18/04/2023 518.00p 526.00p 515.00p 520.00p 44784
17/04/2023 514.00p 524.00p 512.00p 512.00p 17721
14/04/2023 522.00p 524.00p 515.00p 522.00p 52739
13/04/2023 520.00p 524.00p 512.16p 522.00p 57903
12/04/2023 520.00p 524.00p 510.00p 516.00p 27249
11/04/2023 512.00p 519.48p 508.00p 519.00p 61770
06/04/2023 518.00p 520.00p 508.00p 517.00p 39673
05/04/2023 510.00p 519.96p 508.00p 511.00p 48450
04/04/2023 512.00p 520.00p 510.00p 510.00p 64874
03/04/2023 512.00p 522.00p 504.71p 512.00p 52810
31/03/2023 510.00p 512.00p 504.00p 512.00p 94766
30/03/2023 506.00p 512.00p 504.00p 506.00p 53784
29/03/2023 508.00p 509.90p 504.00p 506.00p 61043
28/03/2023 508.00p 512.00p 504.37p 506.00p 59489
27/03/2023 508.00p 511.80p 503.25p 508.00p 40669
24/03/2023 504.00p 512.00p 502.00p 504.00p 168686
23/03/2023 510.00p 510.00p 504.75p 506.00p 32181
22/03/2023 508.00p 512.00p 504.00p 508.00p 84420
21/03/2023 508.00p 510.00p 503.26p 508.00p 22711
20/03/2023 506.00p 512.00p 497.00p 502.00p 115868
17/03/2023 514.00p 519.06p 510.00p 512.00p 39948
16/03/2023 512.00p 518.00p 507.08p 514.00p 31548
15/03/2023 510.00p 516.00p 502.83p 510.00p 32512
14/03/2023 508.00p 516.00p 503.40p 516.00p 78226
13/03/2023 526.00p 536.61p 508.00p 508.00p 59839
10/03/2023 540.00p 540.00p 528.00p 528.00p 71866
09/03/2023 540.00p 544.00p 536.53p 542.00p 73494
08/03/2023 544.00p 544.00p 531.88p 543.00p 264501
07/03/2023 536.00p 538.93p 524.27p 538.00p 20937
06/03/2023 530.00p 534.43p 524.19p 534.00p 268449
03/03/2023 530.00p 533.80p 522.84p 532.00p 67897
02/03/2023 528.00p 530.00p 521.78p 530.00p 92159
01/03/2023 526.00p 534.00p 521.34p 530.00p 41214
28/02/2023 522.00p 528.00p 520.00p 520.00p 51656
27/02/2023 536.00p 536.00p 523.12p 526.00p 26587
24/02/2023 534.00p 534.00p 522.50p 530.00p 56442
23/02/2023 528.00p 534.00p 523.12p 530.00p 27612
22/02/2023 528.00p 534.00p 521.79p 524.00p 19288
21/02/2023 534.00p 548.00p 530.00p 530.00p 27641
20/02/2023 542.00p 550.00p 534.00p 544.00p 21451
17/02/2023 550.00p 550.00p 537.25p 550.00p 28265
16/02/2023 540.00p 548.00p 537.06p 548.00p 222826
15/02/2023 540.00p 542.70p 536.00p 542.00p 34985
14/02/2023 536.00p 547.84p 532.00p 536.00p 26811
13/02/2023 546.00p 548.92p 537.01p 538.00p 34215
10/02/2023 546.00p 550.00p 540.00p 540.00p 24877
09/02/2023 544.00p 550.00p 538.00p 540.00p 13655
08/02/2023 546.00p 550.56p 540.10p 544.00p 65011
07/02/2023 544.00p 550.00p 540.45p 542.00p 19558
06/02/2023 548.00p 554.00p 541.00p 546.00p 25463
03/02/2023 534.00p 546.00p 528.40p 546.00p 47885
02/02/2023 536.00p 536.00p 525.00p 532.00p 64741
01/02/2023 532.00p 544.00p 530.00p 536.00p 22084
31/01/2023 526.00p 534.00p 520.00p 530.00p 39087
30/01/2023 534.00p 537.63p 526.00p 534.00p 51524
27/01/2023 544.00p 556.00p 528.09p 538.00p 44400
26/01/2023 556.00p 556.00p 544.85p 556.00p 33028
25/01/2023 550.00p 555.40p 542.25p 544.00p 35758
24/01/2023 552.00p 555.27p 548.00p 550.00p 10009
23/01/2023 558.00p 566.00p 551.00p 551.00p 22297
20/01/2023 552.00p 566.00p 550.00p 558.00p 31558
19/01/2023 558.00p 560.00p 550.00p 554.00p 15920
18/01/2023 558.00p 566.00p 550.00p 550.00p 25709
17/01/2023 552.00p 562.00p 548.25p 558.00p 81847
16/01/2023 554.00p 564.00p 550.00p 556.00p 32419
13/01/2023 558.00p 559.55p 551.36p 558.00p 28658
12/01/2023 554.00p 558.00p 550.54p 555.00p 67643
11/01/2023 558.00p 562.14p 550.00p 554.00p 38285
10/01/2023 558.00p 563.98p 550.00p 553.00p 57642
09/01/2023 560.00p 564.00p 552.00p 560.00p 104331
06/01/2023 562.00p 564.02p 555.00p 558.00p 100697
05/01/2023 558.00p 566.00p 558.00p 562.00p 70636
04/01/2023 564.00p 564.00p 558.00p 560.00p 42333
03/01/2023 562.00p 566.00p 552.00p 564.00p 77061
30/12/2022 554.00p 565.00p 551.00p 560.00p 56437
29/12/2022 560.00p 562.00p 551.00p 560.00p 71191
28/12/2022 562.00p 564.00p 554.34p 560.00p 72894
23/12/2022 556.00p 556.00p 550.00p 552.00p 16715
22/12/2022 556.00p 564.00p 550.00p 554.00p 56864
21/12/2022 562.00p 566.00p 559.00p 560.00p 276190
20/12/2022 562.00p 566.00p 558.00p 560.00p 52745
19/12/2022 560.00p 562.00p 559.00p 560.00p 44720
16/12/2022 560.00p 560.42p 556.00p 560.00p 47322
15/12/2022 558.00p 562.00p 550.00p 560.00p 83772
14/12/2022 560.00p 562.00p 555.00p 561.00p 35335
13/12/2022 560.00p 560.00p 551.96p 560.00p 231242
12/12/2022 558.00p 564.86p 551.00p 554.00p 229272
09/12/2022 566.00p 570.00p 558.00p 564.00p 44646
08/12/2022 570.00p 570.00p 559.20p 568.00p 40983
07/12/2022 560.00p 567.19p 560.00p 566.00p 60806
06/12/2022 564.00p 564.00p 556.00p 562.00p 185960
05/12/2022 568.00p 568.00p 558.00p 566.00p 109822
02/12/2022 570.00p 572.00p 561.28p 568.00p 17942
01/12/2022 570.00p 572.00p 560.00p 568.00p 194646
30/11/2022 564.00p 566.00p 559.26p 566.00p 155792
29/11/2022 562.00p 563.17p 556.08p 560.00p 451275
28/11/2022 552.00p 560.00p 550.00p 560.00p 42840
25/11/2022 560.00p 560.00p 550.00p 560.00p 11415
24/11/2022 560.00p 562.00p 555.51p 560.00p 49858
23/11/2022 556.00p 559.88p 552.00p 558.00p 63444
22/11/2022 558.00p 559.84p 552.00p 558.00p 32401
21/11/2022 554.00p 560.00p 550.72p 557.00p 36919
18/11/2022 556.00p 560.00p 550.97p 556.00p 46093
17/11/2022 558.00p 566.00p 550.96p 558.00p 75163
16/11/2022 566.00p 568.00p 554.00p 560.00p 237941
15/11/2022 554.00p 568.00p 554.00p 560.00p 1197386
14/11/2022 558.00p 568.06p 554.00p 559.00p 32768
11/11/2022 570.00p 576.00p 562.00p 562.00p 778046
10/11/2022 566.00p 572.00p 558.00p 564.00p 95712
09/11/2022 568.00p 572.00p 565.25p 568.00p 143147
08/11/2022 566.00p 572.00p 560.00p 568.00p 90089
07/11/2022 568.00p 576.00p 564.00p 566.00p 150430
04/11/2022 566.00p 571.12p 564.00p 568.00p 127047
03/11/2022 560.00p 570.00p 550.40p 566.00p 136419
02/11/2022 560.00p 559.72p 550.00p 556.00p 36246
01/11/2022 560.00p 562.00p 550.00p 558.00p 53074
31/10/2022 550.00p 562.00p 548.44p 556.00p 64300
28/10/2022 554.00p 564.00p 544.36p 558.00p 25242
27/10/2022 564.00p 562.72p 554.63p 556.00p 27496
26/10/2022 564.00p 564.00p 556.00p 556.00p 41797
25/10/2022 564.00p 568.00p 557.96p 564.00p 45766
24/10/2022 558.00p 574.00p 560.12p 563.00p 8503
21/10/2022 558.00p 570.00p 558.00p 566.00p 29074
20/10/2022 564.00p 568.00p 554.00p 565.00p 14300
19/10/2022 554.00p 564.00p 552.00p 556.00p 31444
18/10/2022 558.00p 566.00p 552.88p 554.00p 1193379
17/10/2022 562.00p 564.26p 554.00p 562.00p 27241
14/10/2022 554.00p 566.00p 554.00p 566.00p 48922
13/10/2022 570.00p 576.00p 546.48p 556.00p 73267
12/10/2022 574.00p 582.00p 572.00p 576.00p 15603
11/10/2022 574.00p 579.40p 572.18p 574.00p 13520
10/10/2022 578.00p 582.00p 572.00p 580.00p 39630
07/10/2022 576.00p 580.70p 574.00p 577.00p 13380
06/10/2022 582.00p 586.00p 574.00p 582.00p 21260
05/10/2022 586.00p 586.00p 574.00p 580.00p 17171
04/10/2022 578.00p 584.00p 572.16p 579.00p 42701
03/10/2022 570.00p 579.00p 568.93p 574.00p 61473
30/09/2022 580.00p 586.00p 563.20p 578.00p 104022
29/09/2022 582.00p 594.00p 572.00p 574.00p 62958
28/09/2022 588.00p 602.00p 580.00p 594.00p 125848
27/09/2022 596.00p 602.00p 594.41p 598.00p 64810
26/09/2022 600.00p 602.00p 592.50p 600.00p 71263
23/09/2022 590.00p 600.00p 584.00p 600.00p 70128
22/09/2022 598.00p 608.00p 592.00p 592.00p 7103
21/09/2022 606.00p 609.66p 598.00p 604.00p 210692
20/09/2022 606.00p 614.00p 600.00p 606.00p 53305
16/09/2022 602.00p 608.00p 594.00p 606.00p 80349
15/09/2022 602.00p 606.00p 597.64p 601.00p 14719
14/09/2022 602.00p 606.00p 594.50p 604.00p 183744
13/09/2022 606.00p 614.00p 592.00p 592.00p 26275
12/09/2022 610.00p 610.00p 604.00p 610.00p 65349
09/09/2022 608.00p 610.00p 602.16p 606.00p 11174
08/09/2022 600.00p 610.00p 599.00p 610.00p 24591
07/09/2022 608.00p 608.00p 596.94p 603.00p 12000
06/09/2022 598.00p 603.00p 596.08p 602.00p 78028
05/09/2022 598.00p 604.00p 593.64p 599.00p 44756
02/09/2022 598.00p 603.14p 585.75p 598.00p 158593
01/09/2022 596.00p 598.00p 589.56p 595.00p 26004
31/08/2022 594.00p 598.00p 587.80p 592.00p 61695
30/08/2022 590.00p 594.94p 577.54p 588.00p 69133
26/08/2022 580.00p 585.68p 577.20p 581.00p 19158
25/08/2022 582.00p 584.40p 577.50p 580.00p 13117
24/08/2022 582.00p 588.00p 583.00p 583.00p 2812
23/08/2022 582.00p 586.00p 576.16p 584.00p 54757
22/08/2022 582.00p 590.00p 575.70p 579.00p 110827
19/08/2022 578.00p 590.00p 578.00p 585.00p 17218
18/08/2022 584.00p 588.00p 578.24p 582.00p 23837
17/08/2022 586.00p 594.00p 580.00p 587.00p 48216
16/08/2022 582.00p 590.00p 577.00p 590.00p 21862
15/08/2022 580.00p 582.00p 572.00p 581.00p 25929
12/08/2022 572.00p 579.00p 571.92p 572.00p 14241
11/08/2022 582.00p 582.00p 570.00p 582.00p 12404
10/08/2022 572.00p 576.62p 566.24p 574.00p 23100

*Close Price adjusted for both dividends and splits