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
14/06/2019 495.00p 495.00p 488.00p 495.00p 46651
13/06/2019 488.00p 492.40p 488.00p 490.50p 32824
12/06/2019 492.00p 492.00p 488.72p 490.00p 24016
11/06/2019 495.00p 496.16p 489.62p 493.50p 24193
10/06/2019 491.00p 496.00p 488.66p 490.00p 61976
07/06/2019 502.00p 502.00p 491.00p 495.00p 27600
06/06/2019 506.00p 507.95p 497.50p 500.00p 39159
05/06/2019 514.00p 514.94p 506.90p 509.00p 33046
04/06/2019 516.00p 517.52p 514.00p 514.00p 93205
03/06/2019 508.00p 519.82p 500.96p 516.00p 87253
31/05/2019 506.00p 508.00p 499.20p 502.00p 63133
30/05/2019 500.00p 504.00p 497.30p 500.50p 28066
29/05/2019 500.00p 500.00p 494.74p 496.00p 43079
28/05/2019 500.00p 500.00p 495.50p 500.00p 96647
24/05/2019 494.00p 498.00p 489.27p 497.00p 114389
23/05/2019 491.00p 500.00p 486.96p 488.50p 82877
22/05/2019 486.00p 487.00p 482.50p 486.00p 20232
21/05/2019 482.00p 487.00p 478.00p 485.00p 30503
20/05/2019 475.00p 486.36p 475.00p 481.50p 51318
17/05/2019 465.00p 468.00p 462.20p 465.00p 973712
16/05/2019 455.00p 466.00p 455.00p 462.00p 11662
15/05/2019 462.00p 468.00p 458.00p 462.50p 9087
14/05/2019 459.00p 468.00p 459.00p 463.00p 14881
13/05/2019 465.00p 474.03p 460.00p 464.00p 19812
10/05/2019 471.00p 472.00p 468.00p 468.00p 28841
09/05/2019 473.00p 475.00p 466.00p 470.00p 24563
08/05/2019 480.00p 480.00p 473.00p 475.00p 28000
07/05/2019 481.00p 481.00p 475.00p 476.00p 31468
03/05/2019 481.00p 483.00p 478.10p 479.50p 41042
02/05/2019 483.00p 485.92p 480.96p 483.00p 40531
01/05/2019 483.00p 485.93p 480.82p 483.00p 51531
30/04/2019 483.00p 485.51p 480.82p 483.00p 11076
29/04/2019 479.00p 486.00p 479.00p 482.00p 82132
26/04/2019 484.00p 486.00p 479.96p 484.00p 56508
25/04/2019 484.00p 485.17p 480.00p 480.00p 93176
24/04/2019 484.00p 484.00p 478.80p 484.00p 56335
23/04/2019 485.00p 485.00p 477.99p 480.50p 46612
18/04/2019 485.00p 486.00p 481.80p 484.00p 41458
17/04/2019 474.00p 485.00p 474.00p 481.50p 53774
16/04/2019 473.00p 480.00p 472.45p 477.50p 97595
15/04/2019 469.00p 473.35p 462.50p 468.50p 91898
12/04/2019 464.00p 466.00p 458.90p 464.00p 49855
11/04/2019 464.00p 464.00p 459.40p 461.50p 23668
10/04/2019 460.00p 467.00p 458.00p 458.00p 23086
09/04/2019 467.00p 468.70p 460.00p 464.00p 51903
08/04/2019 468.00p 468.00p 460.00p 462.00p 58960
05/04/2019 465.00p 467.34p 462.00p 465.00p 30440
04/04/2019 468.00p 468.00p 464.00p 466.00p 24012
03/04/2019 466.00p 472.20p 465.00p 466.00p 55157
02/04/2019 466.00p 475.00p 466.00p 468.50p 43650
01/04/2019 467.00p 478.32p 463.35p 468.00p 52689
29/03/2019 460.00p 463.00p 458.30p 461.00p 47873
28/03/2019 449.14p 458.79p 449.14p 453.00p 30001
27/03/2019 451.00p 454.57p 447.00p 449.00p 31076
26/03/2019 445.00p 452.73p 443.00p 445.00p 34270
25/03/2019 449.00p 452.00p 444.44p 447.50p 29932
22/03/2019 457.00p 457.00p 450.25p 451.50p 41860
21/03/2019 455.00p 458.85p 452.00p 454.50p 49611
20/03/2019 456.00p 462.00p 452.05p 453.50p 35331
19/03/2019 457.00p 462.47p 449.61p 457.00p 33930
18/03/2019 455.00p 455.95p 448.61p 453.50p 32940
15/03/2019 455.00p 455.00p 446.83p 447.00p 39902
14/03/2019 451.03p 454.44p 446.00p 449.50p 16468
13/03/2019 454.00p 457.00p 450.00p 457.00p 16975
12/03/2019 445.00p 452.70p 440.68p 452.00p 27856
11/03/2019 438.00p 445.00p 438.00p 443.00p 47046
08/03/2019 436.50p 436.75p 430.41p 435.00p 10829
07/03/2019 438.00p 441.96p 431.00p 431.00p 23265
06/03/2019 434.00p 440.00p 430.07p 439.50p 26378
05/03/2019 430.00p 434.50p 423.65p 434.50p 22463
04/03/2019 425.00p 426.11p 420.74p 423.50p 20280
01/03/2019 421.00p 425.00p 417.40p 423.50p 9467
28/02/2019 412.00p 421.00p 412.00p 418.50p 61107
27/02/2019 424.00p 424.00p 414.05p 416.50p 52936
26/02/2019 432.00p 432.00p 425.00p 426.50p 65732
25/02/2019 431.00p 435.42p 429.96p 433.50p 16306
22/02/2019 427.20p 433.13p 425.28p 428.50p 22806
21/02/2019 424.00p 430.00p 422.44p 427.00p 98228
20/02/2019 423.00p 427.00p 423.00p 423.50p 27716
19/02/2019 428.00p 430.00p 420.37p 424.00p 18501
18/02/2019 431.00p 432.90p 428.22p 429.00p 34477
15/02/2019 430.00p 435.00p 429.00p 429.00p 41041
14/02/2019 435.00p 439.00p 433.00p 434.50p 54387
13/02/2019 442.00p 442.00p 434.00p 434.00p 27543
12/02/2019 435.00p 441.00p 435.00p 439.50p 26851
11/02/2019 436.00p 440.00p 433.60p 438.00p 37273
08/02/2019 439.00p 439.00p 432.00p 435.00p 20077
07/02/2019 435.90p 441.50p 435.32p 438.00p 20200
06/02/2019 440.00p 440.00p 434.95p 435.00p 16356
05/02/2019 439.00p 440.00p 430.00p 440.00p 21078
04/02/2019 430.00p 435.00p 427.88p 432.50p 20182
01/02/2019 429.00p 435.00p 427.38p 431.00p 22973
31/01/2019 424.00p 429.00p 421.25p 429.00p 52904
30/01/2019 420.00p 422.00p 415.02p 422.00p 16420
29/01/2019 412.00p 420.00p 412.00p 420.00p 27882
28/01/2019 423.00p 426.90p 412.00p 412.00p 62744
25/01/2019 445.00p 445.00p 425.09p 429.50p 17795
24/01/2019 440.00p 440.00p 435.07p 438.50p 18680
23/01/2019 436.00p 443.00p 434.00p 436.50p 28071
22/01/2019 453.00p 453.00p 435.00p 440.00p 29784
21/01/2019 452.00p 452.00p 445.56p 447.00p 25598
18/01/2019 452.00p 452.00p 445.00p 447.50p 17047
17/01/2019 453.00p 453.00p 442.00p 445.00p 27747
16/01/2019 450.00p 450.00p 445.00p 447.00p 14454
15/01/2019 445.00p 450.00p 444.00p 445.50p 38131
14/01/2019 451.00p 454.30p 442.00p 442.00p 30621
11/01/2019 468.00p 468.00p 451.00p 455.00p 20369
10/01/2019 464.00p 468.00p 455.09p 459.00p 24519
09/01/2019 469.00p 469.00p 460.00p 462.50p 21136
08/01/2019 465.00p 467.20p 461.40p 464.00p 32036
07/01/2019 472.00p 472.95p 461.00p 467.00p 32260
04/01/2019 464.00p 468.62p 458.00p 466.00p 30942
03/01/2019 460.00p 466.00p 457.00p 464.00p 11745
02/01/2019 467.00p 469.00p 457.18p 469.00p 22029
31/12/2018 468.00p 468.00p 462.00p 467.00p 25528
28/12/2018 460.00p 467.00p 457.00p 460.00p 15372
27/12/2018 461.00p 467.00p 456.12p 459.00p 16661
24/12/2018 464.00p 464.00p 453.53p 461.00p 24918
21/12/2018 460.00p 467.64p 455.06p 458.00p 43965
20/12/2018 465.00p 465.00p 455.10p 465.00p 36601
19/12/2018 465.00p 465.00p 460.00p 465.00p 23477
18/12/2018 446.00p 464.00p 441.00p 464.00p 33769
17/12/2018 453.00p 454.00p 445.48p 452.00p 102916
14/12/2018 449.00p 449.04p 440.00p 446.00p 9652
13/12/2018 443.00p 449.00p 441.88p 446.00p 8262
12/12/2018 443.00p 450.00p 441.03p 447.50p 15943
11/12/2018 435.00p 439.00p 430.00p 437.00p 20287
10/12/2018 431.00p 437.69p 423.00p 425.50p 137614
07/12/2018 448.00p 450.00p 439.70p 441.00p 175664
06/12/2018 438.00p 443.40p 435.20p 436.00p 51663
05/12/2018 440.00p 447.00p 440.00p 445.50p 383519
04/12/2018 444.00p 448.00p 440.03p 448.00p 54627
03/12/2018 450.00p 450.00p 444.00p 444.00p 59906
30/11/2018 445.00p 448.75p 445.00p 445.00p 29619
29/11/2018 448.00p 449.25p 444.00p 444.00p 152314
28/11/2018 436.00p 445.00p 434.04p 439.00p 118063
27/11/2018 435.00p 436.00p 430.03p 436.00p 8902
26/11/2018 429.00p 430.52p 426.00p 430.00p 46714
23/11/2018 426.00p 426.00p 423.00p 426.00p 14670
22/11/2018 429.00p 431.20p 418.00p 422.00p 68865
21/11/2018 429.00p 431.00p 426.68p 430.50p 21615
20/11/2018 431.00p 432.50p 427.00p 428.00p 28356
19/11/2018 430.00p 432.98p 428.80p 431.50p 53582
16/11/2018 427.00p 428.00p 424.44p 427.50p 17373
15/11/2018 420.00p 427.00p 418.94p 427.00p 51754
14/11/2018 416.00p 417.60p 412.00p 415.00p 51633
13/11/2018 415.00p 418.04p 407.91p 412.50p 52113
12/11/2018 408.00p 413.38p 407.50p 407.50p 120729
09/11/2018 406.00p 410.00p 403.00p 406.00p 63969
08/11/2018 408.00p 411.95p 408.00p 408.00p 15023
07/11/2018 406.00p 408.00p 404.32p 407.50p 49451
06/11/2018 406.00p 409.82p 402.00p 402.00p 12134
05/11/2018 406.00p 408.00p 401.50p 405.00p 19973
02/11/2018 401.00p 412.00p 401.00p 402.00p 35146
01/11/2018 403.00p 403.00p 394.00p 394.00p 21561
31/10/2018 400.00p 403.70p 398.00p 398.00p 27031
30/10/2018 397.00p 402.12p 395.07p 398.00p 30019
29/10/2018 394.00p 405.00p 388.06p 398.50p 16701
26/10/2018 394.00p 394.00p 386.00p 386.00p 23582
25/10/2018 387.00p 394.61p 385.34p 394.50p 39932
24/10/2018 392.00p 394.00p 389.00p 394.00p 24539
23/10/2018 387.00p 391.00p 383.00p 385.00p 70280
22/10/2018 395.00p 397.55p 391.50p 391.50p 35870
19/10/2018 398.00p 398.00p 392.00p 393.50p 32603
18/10/2018 398.00p 398.00p 392.00p 394.00p 9721
17/10/2018 399.00p 403.35p 393.08p 394.50p 21017
16/10/2018 398.00p 402.00p 394.00p 402.00p 61924
15/10/2018 391.00p 396.00p 390.06p 393.00p 11445
12/10/2018 396.00p 397.95p 384.50p 390.00p 38512
11/10/2018 378.00p 388.00p 374.00p 380.00p 101450
10/10/2018 391.00p 394.79p 385.00p 385.00p 83788
09/10/2018 391.00p 394.69p 382.68p 386.50p 58859
08/10/2018 397.00p 397.80p 390.95p 393.00p 58090
05/10/2018 404.00p 411.00p 392.00p 393.50p 121575
04/10/2018 422.00p 427.53p 407.99p 410.00p 71458
03/10/2018 428.00p 431.06p 426.40p 427.50p 36442
02/10/2018 431.00p 432.55p 428.00p 430.00p 58835
01/10/2018 431.60p 433.41p 428.10p 431.50p 46746
28/09/2018 429.00p 432.02p 428.20p 431.50p 49425
27/09/2018 429.00p 434.00p 428.12p 430.00p 25785
26/09/2018 431.08p 433.80p 428.08p 430.50p 39704
25/09/2018 430.00p 436.44p 429.96p 431.50p 86456
24/09/2018 431.00p 437.00p 426.00p 426.00p 88160
21/09/2018 437.00p 441.07p 433.00p 437.00p 45256
20/09/2018 438.00p 445.00p 438.00p 441.00p 34439
19/09/2018 445.00p 446.00p 437.04p 446.00p 35272
18/09/2018 442.00p 444.00p 438.00p 440.00p 54881
17/09/2018 449.00p 453.00p 442.00p 442.00p 162022
14/09/2018 458.00p 458.00p 451.60p 454.00p 18395
13/09/2018 457.00p 457.00p 450.35p 454.00p 17026
12/09/2018 451.00p 454.70p 448.05p 454.00p 22742
11/09/2018 458.00p 463.70p 451.70p 453.00p 34030
10/09/2018 467.00p 467.00p 457.00p 460.00p 40171
07/09/2018 462.00p 472.00p 457.00p 472.00p 48875
06/09/2018 469.00p 469.95p 463.07p 464.00p 13609
05/09/2018 474.00p 474.00p 462.00p 462.00p 72577
04/09/2018 488.00p 488.00p 474.70p 478.00p 32439
03/09/2018 486.00p 487.94p 478.80p 484.00p 28356
31/08/2018 485.00p 486.00p 481.04p 483.00p 26806
30/08/2018 485.00p 490.00p 479.00p 480.00p 15819

*Close Price adjusted for both dividends and splits