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
26/03/2020 342.00p 354.00p 331.40p 348.00p 67820
25/03/2020 324.00p 335.92p 314.49p 329.00p 119143
24/03/2020 313.00p 321.04p 308.15p 311.00p 138966
23/03/2020 343.00p 343.00p 296.00p 296.00p 195521
20/03/2020 342.00p 353.71p 334.89p 351.00p 157535
19/03/2020 313.00p 322.00p 305.00p 313.00p 224182
18/03/2020 337.00p 347.08p 316.00p 316.00p 215826
17/03/2020 380.00p 381.75p 346.00p 346.00p 161022
16/03/2020 385.00p 385.00p 358.13p 375.00p 84654
13/03/2020 375.00p 408.90p 370.20p 396.00p 112585
12/03/2020 394.00p 394.00p 360.00p 371.00p 122034
11/03/2020 408.00p 411.30p 401.31p 403.00p 113700
10/03/2020 407.00p 416.90p 399.16p 404.00p 64610
09/03/2020 411.00p 411.00p 385.00p 395.00p 77124
06/03/2020 424.00p 432.20p 417.00p 421.00p 112964
05/03/2020 441.00p 445.38p 432.00p 437.00p 103014
04/03/2020 440.00p 444.50p 434.80p 441.00p 258478
03/03/2020 445.00p 451.02p 437.83p 443.00p 105558
02/03/2020 440.00p 454.15p 433.00p 436.00p 140264
28/02/2020 447.00p 450.01p 432.83p 440.00p 173779
27/02/2020 465.00p 465.21p 453.42p 458.00p 75286
26/02/2020 460.00p 469.00p 455.83p 463.00p 56569
25/02/2020 468.00p 473.60p 465.50p 467.00p 87993
24/02/2020 478.00p 485.00p 468.00p 468.00p 111153
21/02/2020 491.00p 492.00p 483.50p 484.00p 22426
20/02/2020 488.00p 488.55p 484.00p 485.00p 33639
19/02/2020 483.00p 489.00p 483.00p 485.00p 24283
18/02/2020 481.00p 487.60p 481.00p 483.00p 37478
17/02/2020 485.00p 489.54p 485.00p 486.00p 26971
14/02/2020 486.00p 489.54p 485.00p 486.50p 49951
13/02/2020 486.00p 490.96p 486.00p 489.50p 50458
12/02/2020 490.00p 491.60p 485.00p 490.00p 56739
11/02/2020 483.00p 493.00p 480.00p 489.00p 86802
10/02/2020 478.00p 487.00p 478.00p 484.00p 80938
07/02/2020 480.00p 485.00p 478.00p 480.50p 122869
06/02/2020 478.00p 483.00p 474.64p 483.00p 675805
05/02/2020 475.00p 477.50p 469.63p 477.00p 46998
04/02/2020 468.00p 474.20p 467.57p 473.50p 38894
03/02/2020 457.00p 465.20p 451.08p 461.50p 57499
31/01/2020 464.00p 471.00p 458.00p 463.00p 48252
30/01/2020 477.00p 477.00p 463.00p 463.00p 76331
29/01/2020 479.00p 481.30p 474.89p 478.00p 40475
28/01/2020 478.00p 480.66p 474.70p 478.00p 62251
27/01/2020 469.00p 477.00p 468.90p 469.00p 48769
24/01/2020 471.00p 480.00p 471.00p 477.00p 43492
23/01/2020 473.00p 478.91p 470.00p 471.00p 28008
22/01/2020 479.00p 479.00p 470.03p 473.00p 62996
21/01/2020 476.00p 483.16p 472.00p 472.00p 67559
20/01/2020 481.00p 487.00p 476.00p 476.00p 58702
17/01/2020 490.00p 490.00p 479.00p 479.00p 27233
16/01/2020 489.00p 489.40p 480.00p 480.00p 38958
15/01/2020 487.00p 489.00p 482.00p 488.00p 37938
14/01/2020 478.00p 486.00p 477.14p 486.00p 35425
13/01/2020 472.00p 481.00p 467.85p 481.00p 81490
10/01/2020 474.00p 476.00p 463.00p 466.00p 726801
09/01/2020 470.00p 474.00p 463.12p 472.00p 43590
08/01/2020 460.00p 467.23p 456.55p 462.00p 28667
07/01/2020 460.00p 469.00p 456.00p 469.00p 66051
06/01/2020 462.00p 469.00p 454.00p 454.00p 51150
03/01/2020 463.00p 470.04p 462.91p 467.00p 32983
02/01/2020 468.00p 477.00p 468.00p 470.00p 43312
31/12/2019 469.00p 474.12p 468.00p 470.00p 14075
30/12/2019 469.00p 474.52p 469.00p 469.00p 33288
27/12/2019 471.00p 476.47p 469.00p 469.00p 68098
24/12/2019 476.00p 476.00p 471.08p 476.00p 8698
23/12/2019 478.00p 478.00p 468.95p 475.00p 74999
20/12/2019 480.00p 480.00p 470.82p 474.00p 40497
19/12/2019 473.00p 480.00p 469.34p 477.50p 18672
18/12/2019 470.00p 473.00p 469.27p 472.00p 17909
17/12/2019 466.00p 473.00p 457.90p 471.00p 36792
16/12/2019 469.00p 469.58p 460.00p 460.00p 48694
13/12/2019 464.00p 466.02p 460.00p 466.00p 40711
12/12/2019 462.00p 465.00p 456.66p 461.00p 25429
11/12/2019 463.00p 463.00p 454.20p 456.00p 44409
10/12/2019 461.00p 465.00p 455.00p 455.00p 37539
09/12/2019 468.00p 468.00p 460.00p 460.00p 22564
06/12/2019 460.00p 468.50p 460.00p 460.00p 8767
05/12/2019 469.00p 469.00p 462.23p 465.00p 21153
04/12/2019 461.00p 467.50p 459.46p 466.50p 46958
03/12/2019 468.00p 470.00p 462.00p 462.00p 32371
02/12/2019 469.00p 474.00p 467.55p 468.00p 78715
29/11/2019 469.00p 477.00p 469.00p 472.00p 42070
28/11/2019 472.00p 476.95p 469.84p 473.00p 44880
27/11/2019 478.00p 478.00p 469.25p 474.00p 32495
26/11/2019 472.00p 476.50p 468.00p 468.00p 16595
25/11/2019 468.00p 476.00p 468.00p 470.00p 22445
22/11/2019 469.00p 478.00p 468.00p 473.00p 21789
21/11/2019 473.00p 477.69p 469.00p 469.00p 35549
20/11/2019 474.00p 480.00p 471.25p 478.00p 25636
19/11/2019 470.00p 475.90p 470.00p 472.50p 10223
18/11/2019 470.00p 477.02p 470.00p 470.00p 45125
15/11/2019 470.00p 477.02p 470.00p 475.00p 12355
14/11/2019 470.00p 477.46p 470.00p 473.50p 30670
13/11/2019 476.00p 482.20p 471.00p 471.00p 15189
12/11/2019 484.00p 484.00p 477.00p 477.00p 27046
11/11/2019 480.00p 484.92p 479.00p 479.00p 31121
08/11/2019 492.00p 492.00p 482.00p 488.00p 13543
07/11/2019 493.00p 493.00p 484.00p 484.00p 5525
06/11/2019 491.00p 492.00p 484.00p 484.00p 18123
05/11/2019 491.00p 491.00p 484.96p 488.00p 7589
04/11/2019 481.00p 489.85p 475.00p 488.00p 44362
01/11/2019 488.00p 494.00p 479.00p 481.00p 26293
31/10/2019 488.00p 488.00p 479.00p 479.00p 23988
30/10/2019 479.00p 487.00p 478.80p 479.00p 36130
29/10/2019 486.00p 490.99p 484.60p 485.00p 45239
28/10/2019 483.00p 490.00p 483.00p 487.00p 14838
25/10/2019 492.00p 492.00p 483.12p 487.00p 8225
24/10/2019 492.00p 492.00p 482.00p 482.00p 13353
23/10/2019 483.00p 487.10p 483.00p 483.00p 11348
22/10/2019 482.00p 483.50p 482.00p 482.00p 4874
21/10/2019 482.00p 490.00p 482.00p 484.00p 20966
18/10/2019 484.00p 492.00p 482.31p 487.00p 13798
17/10/2019 481.00p 484.00p 473.08p 479.00p 23773
16/10/2019 482.00p 482.00p 473.47p 476.50p 7101
15/10/2019 475.00p 481.00p 473.54p 475.00p 13178
14/10/2019 480.00p 480.00p 474.04p 480.00p 22668
11/10/2019 487.00p 487.00p 474.50p 474.50p 19240
10/10/2019 484.00p 484.00p 477.50p 484.00p 20173
09/10/2019 476.00p 484.00p 469.00p 484.00p 32460
08/10/2019 483.00p 483.00p 476.00p 477.00p 13088
07/10/2019 472.00p 480.00p 471.47p 478.00p 14329
04/10/2019 480.00p 480.73p 472.00p 478.00p 18204
03/10/2019 480.00p 480.00p 475.89p 479.00p 15119
02/10/2019 483.00p 483.50p 474.47p 477.00p 139893
01/10/2019 490.00p 495.00p 483.00p 486.50p 42461
30/09/2019 494.00p 498.00p 491.00p 494.00p 35985
27/09/2019 500.00p 500.00p 495.30p 498.00p 27116
26/09/2019 500.00p 500.00p 493.00p 499.00p 48372
25/09/2019 495.00p 499.41p 488.00p 492.00p 30210
24/09/2019 502.00p 504.76p 496.50p 496.50p 22894
23/09/2019 495.00p 508.00p 495.00p 504.00p 59482
20/09/2019 467.00p 495.00p 467.00p 495.00p 63699
19/09/2019 464.00p 464.00p 455.00p 456.50p 18047
18/09/2019 465.00p 465.00p 457.86p 458.00p 19805
17/09/2019 461.00p 469.00p 458.00p 469.00p 28361
16/09/2019 466.00p 473.58p 459.00p 462.00p 31091
13/09/2019 475.00p 476.46p 467.80p 472.50p 27420
12/09/2019 475.00p 475.00p 467.00p 471.50p 23956
11/09/2019 474.00p 474.00p 464.57p 468.00p 47732
10/09/2019 474.00p 474.00p 465.00p 467.50p 14751
09/09/2019 468.00p 471.00p 464.22p 468.00p 24127
06/09/2019 468.00p 468.00p 461.35p 467.00p 28241
05/09/2019 468.00p 471.75p 461.00p 461.00p 8438
04/09/2019 469.00p 475.00p 464.00p 467.50p 26626
03/09/2019 475.00p 475.00p 464.00p 467.00p 23944
02/09/2019 468.00p 476.00p 465.83p 474.00p 24935
30/08/2019 476.00p 476.00p 467.07p 472.00p 36248
29/08/2019 476.00p 476.00p 468.00p 471.50p 28945
28/08/2019 466.00p 476.00p 466.00p 473.50p 56615
27/08/2019 470.00p 480.00p 467.38p 476.50p 73025
23/08/2019 473.00p 473.10p 466.66p 472.00p 29784
22/08/2019 482.00p 482.00p 467.77p 470.50p 19750
21/08/2019 473.00p 482.00p 470.38p 476.00p 19420
20/08/2019 478.00p 478.00p 470.38p 476.00p 32607
19/08/2019 470.00p 476.86p 468.47p 475.00p 57079
16/08/2019 468.00p 478.00p 464.12p 468.00p 45888
15/08/2019 473.00p 474.50p 461.60p 466.00p 174554
14/08/2019 497.00p 497.00p 470.00p 470.00p 49258
13/08/2019 485.00p 498.00p 483.90p 494.00p 27346
12/08/2019 498.00p 498.00p 491.00p 498.00p 17681
09/08/2019 500.00p 502.63p 490.44p 497.00p 62522
08/08/2019 492.00p 497.00p 483.45p 495.00p 25270
07/08/2019 490.00p 490.00p 485.46p 490.00p 16325
06/08/2019 479.00p 490.00p 469.69p 487.00p 57354
05/08/2019 491.00p 491.00p 469.70p 472.50p 110970
02/08/2019 494.00p 498.00p 487.35p 494.50p 35119
01/08/2019 504.00p 506.00p 494.00p 498.00p 133837
31/07/2019 500.00p 504.00p 496.00p 503.00p 23376
30/07/2019 500.00p 502.00p 494.00p 498.50p 84290
29/07/2019 508.00p 508.00p 489.46p 500.00p 61902
26/07/2019 506.00p 509.60p 502.00p 503.00p 48166
25/07/2019 510.00p 511.00p 502.94p 510.00p 39854
24/07/2019 511.00p 511.00p 504.08p 508.00p 15695
23/07/2019 514.00p 514.00p 508.00p 514.00p 26606
22/07/2019 510.00p 516.00p 506.30p 511.00p 70757
19/07/2019 516.00p 519.90p 512.28p 513.00p 79247
18/07/2019 516.00p 520.00p 512.00p 516.00p 56037
17/07/2019 516.00p 520.00p 512.00p 519.00p 24026
16/07/2019 514.00p 519.48p 507.75p 515.00p 25496
15/07/2019 504.00p 512.08p 504.00p 509.00p 29134
12/07/2019 512.00p 514.00p 506.18p 508.00p 16935
11/07/2019 512.00p 512.00p 505.56p 512.00p 24303
10/07/2019 510.00p 510.00p 502.00p 507.00p 16191
09/07/2019 502.00p 510.00p 502.00p 507.00p 14062
08/07/2019 508.00p 508.00p 502.00p 507.00p 40151
05/07/2019 516.00p 516.00p 506.00p 509.00p 31881
04/07/2019 512.00p 514.52p 507.50p 508.00p 76091
03/07/2019 512.00p 512.00p 507.50p 509.00p 17854
02/07/2019 512.00p 512.00p 503.70p 509.00p 36336
01/07/2019 504.00p 512.00p 504.00p 507.00p 31039
28/06/2019 502.00p 508.00p 495.42p 508.00p 43718
27/06/2019 498.00p 504.00p 498.00p 501.00p 101874
26/06/2019 500.00p 505.64p 496.00p 502.00p 19010
25/06/2019 502.00p 502.00p 498.00p 501.00p 22347
24/06/2019 500.00p 505.64p 498.21p 499.00p 36011
21/06/2019 502.00p 505.93p 500.00p 502.00p 39514
20/06/2019 499.00p 504.00p 494.00p 503.00p 36684
19/06/2019 490.00p 498.28p 490.00p 497.00p 52368
18/06/2019 491.62p 495.75p 491.17p 494.00p 22628
17/06/2019 495.00p 495.00p 490.00p 492.50p 26363

*Close Price adjusted for both dividends and splits