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
12/01/2021 566.00p 566.00p 554.00p 558.00p 22374
11/01/2021 556.00p 570.00p 552.00p 560.00p 44748
08/01/2021 558.00p 559.40p 552.02p 555.00p 19104
07/01/2021 552.00p 553.00p 544.00p 548.00p 22102
06/01/2021 560.00p 564.00p 540.00p 544.00p 49103
05/01/2021 538.00p 556.00p 538.00p 554.00p 30103
04/01/2021 536.00p 546.00p 526.00p 526.00p 43939
31/12/2020 538.00p 539.46p 528.42p 534.00p 5811
30/12/2020 536.00p 536.00p 527.12p 531.00p 20575
24/12/2020 524.00p 529.58p 519.10p 525.00p 4425
23/12/2020 514.00p 522.00p 509.29p 520.00p 8811
22/12/2020 518.00p 522.35p 504.00p 508.00p 29655
21/12/2020 536.00p 536.00p 516.00p 520.00p 45319
18/12/2020 526.00p 530.00p 518.00p 524.00p 26311
17/12/2020 526.00p 530.00p 516.00p 516.00p 36790
16/12/2020 530.00p 530.38p 520.00p 525.00p 38640
15/12/2020 520.00p 536.00p 512.24p 520.00p 39967
14/12/2020 512.00p 524.00p 504.00p 516.00p 53520
11/12/2020 510.00p 511.00p 504.02p 511.00p 36719
10/12/2020 504.00p 512.00p 504.00p 508.00p 62931
09/12/2020 510.00p 512.00p 502.00p 504.00p 101592
08/12/2020 499.00p 508.00p 498.72p 500.00p 156630
07/12/2020 502.00p 504.00p 490.86p 504.00p 190750
04/12/2020 499.00p 499.00p 489.10p 493.00p 27976
03/12/2020 500.00p 500.00p 492.00p 494.00p 14593
02/12/2020 493.00p 494.00p 487.58p 493.00p 36515
01/12/2020 486.00p 494.00p 484.56p 492.00p 15308
30/11/2020 490.00p 490.00p 479.28p 480.50p 37991
27/11/2020 475.00p 487.00p 474.00p 487.00p 56890
26/11/2020 481.00p 481.00p 470.00p 478.00p 22829
25/11/2020 481.00p 481.00p 473.12p 477.00p 37178
24/11/2020 482.00p 483.00p 470.75p 480.00p 42963
23/11/2020 478.00p 478.00p 471.00p 475.50p 28338
20/11/2020 479.00p 479.17p 471.10p 474.00p 119621
19/11/2020 472.00p 477.00p 470.28p 472.00p 11830
18/11/2020 473.00p 474.74p 465.68p 474.50p 29093
17/11/2020 479.00p 484.23p 466.00p 466.00p 121559
16/11/2020 483.00p 489.00p 476.00p 477.00p 67760
13/11/2020 466.00p 478.00p 462.82p 478.00p 14939
12/11/2020 468.00p 469.32p 461.09p 467.50p 28984
10/11/2020 472.00p 477.98p 463.00p 469.00p 46246
09/11/2020 464.00p 484.00p 460.09p 474.00p 65119
06/11/2020 465.00p 470.48p 456.00p 463.00p 19044
05/11/2020 455.00p 467.35p 455.00p 465.00p 22447
04/11/2020 462.00p 468.00p 457.00p 467.50p 19779
03/11/2020 457.00p 470.00p 454.52p 467.00p 27808
02/11/2020 470.00p 472.00p 452.00p 452.50p 33997
30/10/2020 468.00p 468.00p 459.00p 462.50p 102235
29/10/2020 467.00p 468.50p 459.66p 467.00p 15254
28/10/2020 472.00p 472.00p 459.78p 466.50p 12740
27/10/2020 466.00p 472.00p 457.53p 472.00p 22132
26/10/2020 463.00p 466.20p 461.06p 465.00p 7468
23/10/2020 463.00p 465.00p 455.66p 465.00p 7230
22/10/2020 466.00p 467.00p 453.00p 460.00p 31527
21/10/2020 459.00p 466.00p 455.54p 466.00p 16779
20/10/2020 463.00p 465.30p 460.54p 463.00p 9687
19/10/2020 456.00p 462.50p 454.13p 462.50p 40390
16/10/2020 459.00p 459.00p 448.09p 454.50p 30964
15/10/2020 456.00p 456.47p 445.43p 449.00p 29553
14/10/2020 461.00p 465.50p 456.00p 465.50p 4876
13/10/2020 466.00p 466.00p 457.24p 460.00p 22299
12/10/2020 464.00p 467.53p 458.00p 461.00p 32347
09/10/2020 464.00p 469.00p 452.02p 464.00p 42720
08/10/2020 460.00p 464.89p 456.00p 459.00p 23541
07/10/2020 451.00p 464.00p 453.00p 456.00p 16925
06/10/2020 451.00p 461.00p 446.00p 455.00p 58244
05/10/2020 448.00p 455.00p 445.00p 451.50p 51268
02/10/2020 431.00p 442.00p 431.00p 442.00p 44671
01/10/2020 437.00p 438.98p 430.89p 435.00p 54478
30/09/2020 435.00p 435.51p 427.56p 435.00p 10481
29/09/2020 438.00p 438.00p 427.00p 438.00p 37813
28/09/2020 431.00p 431.00p 421.51p 430.00p 46745
25/09/2020 420.00p 427.00p 418.62p 424.00p 34045
24/09/2020 428.00p 433.23p 417.68p 420.00p 36819
23/09/2020 437.00p 447.00p 427.59p 438.00p 45000
22/09/2020 430.00p 437.00p 430.00p 432.00p 65635
21/09/2020 438.00p 443.36p 431.00p 435.00p 24337
18/09/2020 438.00p 444.40p 436.36p 437.00p 29039
17/09/2020 438.00p 446.47p 438.00p 440.50p 36777
16/09/2020 447.00p 447.83p 438.00p 441.00p 35443
15/09/2020 444.00p 448.00p 438.00p 441.00p 36180
14/09/2020 434.00p 441.99p 427.00p 439.00p 46996
11/09/2020 425.00p 433.19p 418.00p 430.00p 21523
10/09/2020 427.00p 431.00p 424.00p 425.00p 36694
09/09/2020 420.00p 426.00p 413.28p 424.00p 15935
08/09/2020 418.00p 424.90p 413.00p 419.00p 74537
07/09/2020 418.00p 422.49p 411.00p 420.00p 25918
04/09/2020 426.00p 426.00p 413.00p 415.00p 29947
03/09/2020 416.00p 427.00p 413.54p 421.00p 59227
02/09/2020 415.00p 418.00p 410.00p 418.00p 52481
01/09/2020 416.00p 422.75p 411.00p 415.00p 41645
28/08/2020 419.00p 424.00p 415.25p 421.00p 9670
27/08/2020 417.00p 419.75p 412.00p 418.00p 40238
26/08/2020 412.00p 419.47p 411.43p 417.00p 10554
25/08/2020 412.00p 423.00p 410.54p 418.00p 20401
24/08/2020 415.00p 418.92p 405.28p 416.00p 24489
21/08/2020 406.00p 412.00p 401.11p 407.00p 54693
20/08/2020 401.00p 411.00p 400.00p 404.00p 20494
19/08/2020 401.00p 408.75p 401.00p 401.00p 29563
18/08/2020 405.00p 410.00p 401.00p 401.00p 80087
17/08/2020 403.00p 409.72p 401.00p 403.00p 22429
14/08/2020 406.00p 410.00p 405.00p 406.00p 41005
13/08/2020 414.00p 415.00p 406.20p 413.00p 13903
12/08/2020 414.00p 414.00p 405.00p 408.00p 16501
11/08/2020 411.00p 413.00p 403.92p 412.00p 43268
10/08/2020 406.00p 410.73p 404.77p 409.00p 31641
07/08/2020 406.00p 411.00p 395.43p 408.00p 45904
06/08/2020 405.00p 407.00p 400.00p 407.00p 27525
05/08/2020 405.00p 411.00p 402.25p 404.00p 47762
04/08/2020 405.00p 412.06p 405.00p 405.00p 9228
03/08/2020 410.00p 413.12p 401.42p 405.00p 20210
31/07/2020 408.00p 414.01p 405.00p 409.50p 26196
30/07/2020 417.00p 417.00p 406.00p 406.00p 80467
29/07/2020 408.00p 411.45p 406.00p 408.00p 17143
28/07/2020 417.00p 418.00p 404.00p 404.00p 58073
27/07/2020 405.00p 417.00p 405.00p 408.00p 10529
24/07/2020 404.00p 417.28p 404.00p 404.00p 14016
23/07/2020 411.00p 417.80p 410.00p 411.00p 17050
22/07/2020 416.00p 419.96p 410.14p 414.00p 25970
21/07/2020 411.00p 419.00p 406.00p 414.00p 54713
20/07/2020 413.00p 419.00p 406.10p 414.00p 78434
17/07/2020 417.00p 420.00p 407.00p 411.00p 18908
16/07/2020 412.00p 413.76p 406.00p 410.00p 19080
15/07/2020 409.00p 419.00p 408.08p 415.50p 22011
14/07/2020 409.00p 418.01p 405.00p 408.50p 14893
13/07/2020 421.00p 425.72p 417.01p 418.50p 11038
10/07/2020 419.00p 422.35p 412.63p 415.50p 19534
09/07/2020 413.00p 423.14p 414.16p 421.00p 24343
08/07/2020 413.00p 420.00p 407.00p 420.00p 99356
07/07/2020 413.00p 426.44p 413.00p 419.50p 26738
06/07/2020 420.00p 430.00p 417.00p 420.00p 86642
03/07/2020 414.00p 420.00p 411.00p 420.00p 24686
02/07/2020 398.00p 415.00p 398.00p 415.00p 16853
01/07/2020 404.00p 410.00p 404.00p 404.00p 18594
30/06/2020 402.00p 407.78p 397.00p 404.00p 114737
29/06/2020 395.00p 402.60p 393.00p 400.00p 46697
26/06/2020 399.00p 402.94p 393.61p 396.00p 45042
25/06/2020 387.00p 394.31p 385.00p 392.00p 31521
24/06/2020 393.00p 401.00p 392.00p 401.00p 37803
23/06/2020 394.00p 398.16p 387.50p 392.00p 29024
22/06/2020 394.00p 395.00p 383.00p 392.50p 79767
19/06/2020 384.00p 390.00p 372.00p 390.00p 120876
18/06/2020 368.00p 383.00p 365.68p 376.00p 34901
17/06/2020 370.00p 376.39p 366.00p 366.00p 28515
16/06/2020 371.00p 378.43p 364.72p 366.00p 85160
15/06/2020 372.00p 373.60p 362.00p 370.50p 28917
12/06/2020 370.00p 378.71p 359.47p 378.00p 100349
11/06/2020 368.00p 377.12p 365.00p 365.00p 47348
10/06/2020 390.00p 395.80p 380.00p 380.00p 40985
09/06/2020 391.00p 395.87p 387.20p 392.00p 26350
08/06/2020 391.00p 398.62p 386.00p 388.50p 46005
05/06/2020 393.00p 398.00p 385.96p 395.00p 38751
04/06/2020 390.00p 399.00p 387.00p 387.00p 33324
03/06/2020 397.00p 399.00p 387.05p 399.00p 47291
02/06/2020 380.00p 393.00p 380.00p 393.00p 39146
01/06/2020 390.00p 392.61p 380.43p 388.00p 23070
29/05/2020 369.00p 379.44p 368.00p 379.00p 26853
28/05/2020 374.00p 378.56p 364.69p 375.50p 31283
27/05/2020 365.00p 369.50p 357.76p 369.00p 79035
26/05/2020 361.00p 364.39p 355.49p 357.00p 73619
25/05/2020 364.00p 364.00p 352.01p 361.00p 51149
22/05/2020 364.00p 364.00p 352.01p 361.00p 51149
21/05/2020 357.00p 366.00p 355.23p 360.00p 41697
20/05/2020 350.00p 364.23p 348.40p 358.00p 37966
19/05/2020 359.00p 367.92p 350.00p 350.00p 54876
18/05/2020 355.00p 363.00p 354.25p 363.00p 69815
15/05/2020 360.00p 367.76p 356.56p 358.00p 29062
14/05/2020 364.00p 371.25p 356.16p 363.00p 123073
13/05/2020 374.00p 377.50p 367.00p 371.00p 52616
12/05/2020 353.00p 378.00p 350.00p 378.00p 96871
11/05/2020 366.00p 369.00p 358.00p 363.00p 41118
08/05/2020 355.00p 365.00p 354.00p 365.00p 53170
07/05/2020 355.00p 365.00p 354.00p 365.00p 53170
06/05/2020 359.00p 365.00p 356.83p 359.00p 171764
05/05/2020 359.00p 366.00p 358.59p 361.50p 28473
04/05/2020 359.00p 364.00p 353.00p 364.00p 81350
01/05/2020 375.00p 381.60p 360.07p 364.00p 52824
30/04/2020 381.00p 388.00p 377.02p 383.00p 96728
29/04/2020 372.00p 377.00p 359.18p 377.00p 49547
28/04/2020 360.00p 371.00p 357.00p 364.00p 42843
27/04/2020 365.00p 367.55p 361.00p 361.00p 106003
24/04/2020 360.00p 368.00p 356.54p 357.00p 17519
23/04/2020 370.00p 371.25p 361.32p 365.00p 264153
22/04/2020 353.00p 369.00p 351.20p 364.00p 57567
21/04/2020 351.00p 355.34p 348.24p 350.00p 74413
20/04/2020 356.00p 367.80p 356.00p 364.00p 35818
17/04/2020 358.00p 367.44p 356.00p 363.00p 56217
16/04/2020 355.00p 357.33p 343.25p 350.00p 166211
15/04/2020 355.00p 362.85p 343.00p 350.00p 143985
14/04/2020 374.00p 374.00p 357.00p 357.00p 56981
09/04/2020 364.00p 374.00p 358.00p 374.00p 80213
08/04/2020 347.00p 354.00p 345.08p 354.00p 66637
07/04/2020 340.00p 352.94p 326.25p 342.00p 79445
06/04/2020 328.00p 340.00p 315.00p 326.00p 65727
03/04/2020 312.00p 322.00p 312.00p 315.00p 93798
02/04/2020 313.00p 324.00p 311.56p 321.50p 100491
01/04/2020 316.00p 324.88p 310.80p 313.00p 82030
31/03/2020 319.00p 338.51p 319.00p 328.00p 123669
30/03/2020 321.00p 333.87p 315.00p 315.00p 101950
27/03/2020 338.00p 345.46p 330.00p 330.00p 116213

*Close Price adjusted for both dividends and splits