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
15/02/2016 283.00p 286.98p 279.21p 283.00p 27336
12/02/2016 280.00p 286.00p 276.00p 276.00p 24644
11/02/2016 285.50p 292.20p 280.00p 282.38p 64655
10/02/2016 290.00p 293.98p 289.59p 291.00p 18441
09/02/2016 290.00p 297.20p 290.00p 290.00p 53810
08/02/2016 295.00p 302.40p 293.25p 296.37p 41742
05/02/2016 293.25p 302.20p 293.25p 297.50p 22792
04/02/2016 293.37p 300.40p 293.37p 296.25p 4680
03/02/2016 292.00p 296.50p 290.00p 290.00p 19085
02/02/2016 300.00p 304.90p 293.81p 296.13p 23348
01/02/2016 302.00p 306.30p 295.00p 295.00p 23830
29/01/2016 304.00p 304.00p 298.00p 302.00p 17396
28/01/2016 301.75p 301.75p 294.08p 297.87p 16795
27/01/2016 294.00p 301.67p 292.92p 294.00p 18533
26/01/2016 297.00p 301.20p 291.00p 293.25p 84537
25/01/2016 300.00p 305.23p 298.00p 299.87p 40723
22/01/2016 297.50p 300.00p 294.00p 299.87p 50889
21/01/2016 290.00p 291.50p 287.00p 291.00p 61881
20/01/2016 290.00p 295.25p 281.00p 290.00p 112529
19/01/2016 294.00p 302.40p 293.75p 294.25p 23160
18/01/2016 302.25p 302.50p 292.00p 294.75p 56730
15/01/2016 304.00p 310.20p 294.01p 298.50p 37077
14/01/2016 305.75p 309.95p 305.00p 305.75p 43215
13/01/2016 312.75p 315.11p 308.25p 312.75p 14351
12/01/2016 312.00p 315.11p 311.00p 312.25p 25147
11/01/2016 311.00p 314.00p 308.91p 311.00p 17153
08/01/2016 310.72p 314.74p 304.80p 310.63p 10963
07/01/2016 311.00p 311.00p 303.38p 311.00p 25168
06/01/2016 311.00p 320.00p 311.00p 311.00p 12419
05/01/2016 323.00p 323.00p 311.00p 320.00p 41205
04/01/2016 316.00p 323.00p 313.00p 317.00p 37764
31/12/2015 324.00p 324.00p 320.00p 323.00p 24898
30/12/2015 320.00p 323.39p 320.00p 320.00p 30413
29/12/2015 317.75p 324.00p 316.00p 321.25p 72222
24/12/2015 317.00p 317.00p 313.00p 314.50p 7900
23/12/2015 313.00p 314.00p 308.17p 312.00p 13359
22/12/2015 309.50p 311.00p 301.52p 311.00p 29373
21/12/2015 308.00p 312.04p 300.00p 308.38p 46128
18/12/2015 308.75p 308.95p 300.00p 308.75p 11521
17/12/2015 300.00p 309.75p 300.00p 300.00p 18024
16/12/2015 300.00p 308.11p 298.50p 298.75p 27404
15/12/2015 298.00p 303.19p 298.00p 300.75p 21584
14/12/2015 296.50p 303.44p 296.50p 297.25p 39558
11/12/2015 304.75p 304.75p 294.00p 295.62p 52925
10/12/2015 302.50p 306.00p 300.10p 302.50p 50160
09/12/2015 300.75p 305.25p 300.10p 300.75p 17004
08/12/2015 306.00p 306.00p 300.00p 300.25p 23038
07/12/2015 307.00p 308.44p 301.10p 301.50p 43758
04/12/2015 303.00p 310.55p 300.25p 300.25p 67082
03/12/2015 311.00p 315.00p 305.00p 305.00p 50024
02/12/2015 314.00p 316.67p 311.00p 312.00p 39918
01/12/2015 312.75p 315.93p 311.02p 312.50p 48202
30/11/2015 314.00p 315.08p 311.00p 311.00p 79848
27/11/2015 312.20p 312.70p 311.50p 312.00p 34067
26/11/2015 313.25p 314.50p 311.10p 312.75p 26485
25/11/2015 314.00p 315.00p 308.82p 311.00p 37053
24/11/2015 311.00p 311.50p 309.02p 311.00p 29428
23/11/2015 309.00p 312.25p 309.00p 309.00p 38858
20/11/2015 309.50p 313.00p 309.00p 311.37p 33602
19/11/2015 309.00p 311.94p 308.50p 309.00p 74711
18/11/2015 308.50p 312.00p 305.00p 305.50p 68772
17/11/2015 310.00p 312.49p 307.37p 310.00p 66890
16/11/2015 309.00p 311.20p 306.00p 308.00p 73142
13/11/2015 309.11p 311.40p 306.05p 308.50p 63863
12/11/2015 305.75p 312.66p 305.75p 306.00p 71020
11/11/2015 312.00p 312.99p 306.00p 311.50p 64184
10/11/2015 312.50p 313.85p 306.09p 312.00p 49356
09/11/2015 316.00p 317.69p 307.03p 313.00p 131358
06/11/2015 311.75p 318.00p 311.75p 313.88p 27861
05/11/2015 314.00p 317.90p 311.75p 312.00p 36994
04/11/2015 318.00p 318.00p 314.83p 316.00p 24823
03/11/2015 317.00p 319.20p 314.00p 316.62p 41273
02/11/2015 316.50p 319.80p 314.56p 315.88p 32604
30/10/2015 317.00p 321.71p 315.71p 317.00p 53852
29/10/2015 320.00p 326.40p 316.80p 317.00p 71225
28/10/2015 323.00p 326.99p 320.98p 322.00p 19246
27/10/2015 327.00p 329.50p 322.50p 323.50p 24474
26/10/2015 332.50p 332.50p 324.62p 328.50p 38849
23/10/2015 325.00p 329.99p 325.00p 327.00p 41100
22/10/2015 321.75p 323.75p 317.00p 323.25p 31386
21/10/2015 313.50p 323.00p 313.50p 316.62p 26096
20/10/2015 316.25p 323.00p 316.25p 319.00p 12917
19/10/2015 323.75p 324.00p 313.10p 322.75p 27076
16/10/2015 312.50p 323.00p 312.50p 312.50p 5230
15/10/2015 316.00p 321.37p 316.00p 319.00p 15595
14/10/2015 313.50p 318.50p 313.50p 313.50p 13541
13/10/2015 320.00p 322.00p 314.99p 316.50p 16075
12/10/2015 319.00p 322.74p 314.25p 315.50p 53313
09/10/2015 318.75p 323.00p 318.75p 318.75p 7012
08/10/2015 319.00p 323.00p 313.50p 318.75p 9649
07/10/2015 323.75p 324.00p 319.00p 320.50p 30176
06/10/2015 313.50p 317.89p 313.00p 315.63p 19025
05/10/2015 311.00p 319.90p 310.00p 311.00p 18191
02/10/2015 309.00p 313.49p 306.03p 309.25p 8535
01/10/2015 308.75p 312.81p 306.00p 307.63p 23194
30/09/2015 304.00p 309.50p 299.25p 306.00p 35230
29/09/2015 302.00p 302.75p 297.66p 302.00p 15462
28/09/2015 304.00p 306.73p 300.25p 302.50p 8413
25/09/2015 307.75p 308.71p 302.12p 306.25p 9687
24/09/2015 303.00p 307.30p 301.75p 301.75p 7904
23/09/2015 306.50p 307.40p 301.89p 303.75p 17605
22/09/2015 307.50p 309.00p 301.50p 301.50p 21691
21/09/2015 309.75p 309.75p 305.50p 309.75p 10502
18/09/2015 307.50p 309.75p 303.66p 305.50p 26843
17/09/2015 304.25p 306.50p 299.50p 306.00p 26671
16/09/2015 302.00p 305.93p 300.94p 302.50p 10811
15/09/2015 303.50p 305.91p 298.02p 303.13p 30982
14/09/2015 306.00p 306.39p 299.36p 305.75p 15989
11/09/2015 304.00p 306.21p 304.00p 304.12p 16329
10/09/2015 301.25p 306.22p 299.09p 301.00p 16398
09/09/2015 305.25p 311.71p 303.13p 308.38p 26055
08/09/2015 296.00p 306.28p 296.00p 300.25p 24062
07/09/2015 298.00p 306.60p 298.00p 298.00p 23813
04/09/2015 309.75p 309.81p 297.50p 297.50p 31349
03/09/2015 314.00p 314.00p 305.28p 309.75p 32944
02/09/2015 305.00p 313.91p 305.00p 309.50p 29357
01/09/2015 308.00p 312.00p 305.00p 305.00p 41799
28/08/2015 312.75p 313.81p 309.46p 311.63p 76217
27/08/2015 288.00p 305.33p 288.00p 304.00p 102334
26/08/2015 282.50p 286.23p 280.72p 285.37p 66089
25/08/2015 267.00p 293.45p 266.66p 289.37p 154665
24/08/2015 295.00p 295.00p 263.00p 265.00p 240051
21/08/2015 322.00p 323.00p 299.25p 302.75p 138023
20/08/2015 328.00p 328.00p 322.00p 324.50p 34029
19/08/2015 332.00p 333.50p 327.16p 330.75p 69099
18/08/2015 333.00p 334.66p 328.00p 328.25p 32704
17/08/2015 333.50p 335.99p 332.80p 334.50p 39419
14/08/2015 336.00p 336.00p 333.50p 333.50p 27072
13/08/2015 334.50p 335.99p 333.50p 334.75p 18432
12/08/2015 334.75p 339.37p 334.50p 335.00p 31228
11/08/2015 340.00p 344.25p 337.00p 339.50p 24311
10/08/2015 340.00p 344.95p 340.00p 343.75p 11644
07/08/2015 341.00p 345.05p 341.00p 343.25p 19761
06/08/2015 341.00p 344.95p 341.00p 341.00p 16458
05/08/2015 344.00p 344.00p 340.00p 340.00p 26942
04/08/2015 338.00p 344.46p 338.00p 342.25p 46089
03/08/2015 336.75p 340.00p 334.75p 339.88p 42808
31/07/2015 334.00p 336.25p 333.03p 335.75p 27610
30/07/2015 333.75p 336.74p 331.50p 333.63p 41264
29/07/2015 331.00p 333.50p 329.08p 332.38p 24696
28/07/2015 330.50p 335.92p 328.61p 329.00p 31620
27/07/2015 334.00p 338.63p 334.00p 334.00p 31425
24/07/2015 342.00p 344.72p 336.50p 338.63p 22549
23/07/2015 343.00p 345.22p 340.04p 340.50p 31478
22/07/2015 344.00p 346.25p 340.00p 340.00p 59084
21/07/2015 345.00p 346.44p 341.91p 343.62p 32885
20/07/2015 342.00p 350.00p 336.50p 342.13p 115039
17/07/2015 329.00p 338.00p 329.00p 337.00p 49639
16/07/2015 328.00p 334.25p 328.00p 332.00p 48653
15/07/2015 328.75p 329.00p 326.00p 326.00p 27334
14/07/2015 327.00p 329.00p 325.25p 328.00p 7936
13/07/2015 326.75p 328.00p 324.56p 325.00p 18490
10/07/2015 322.25p 326.40p 322.25p 323.50p 36513
09/07/2015 326.00p 326.47p 323.56p 324.75p 21527
08/07/2015 323.75p 326.50p 320.62p 325.00p 48268
07/07/2015 322.00p 325.00p 319.00p 323.00p 52776
06/07/2015 317.00p 323.97p 313.35p 321.25p 43886
03/07/2015 318.00p 319.75p 316.42p 319.75p 41413
02/07/2015 317.50p 319.00p 313.70p 318.88p 26589
01/07/2015 311.00p 317.50p 310.24p 315.25p 48220
30/06/2015 310.25p 316.00p 305.75p 306.00p 57418
29/06/2015 309.50p 313.00p 286.50p 311.00p 89533
26/06/2015 318.75p 318.75p 314.00p 318.75p 17648
25/06/2015 316.00p 318.95p 314.63p 315.37p 28517
24/06/2015 315.50p 319.50p 312.53p 319.50p 41133
23/06/2015 316.00p 317.51p 311.00p 316.00p 48435
22/06/2015 302.75p 319.00p 302.75p 315.50p 109223
19/06/2015 302.00p 306.50p 298.92p 306.50p 41504
18/06/2015 299.50p 301.33p 297.62p 301.00p 29214
17/06/2015 302.00p 302.00p 298.89p 301.75p 48866
16/06/2015 302.00p 302.00p 297.01p 297.50p 40044
15/06/2015 306.75p 310.35p 297.06p 300.00p 146662
12/06/2015 308.75p 312.20p 308.50p 308.50p 33178
11/06/2015 314.75p 318.00p 308.75p 308.75p 54578
10/06/2015 314.75p 317.53p 314.46p 314.75p 29547
09/06/2015 316.75p 317.80p 314.50p 314.50p 24143
08/06/2015 317.50p 320.00p 315.34p 317.37p 36875
05/06/2015 316.00p 321.45p 316.00p 317.50p 80552
04/06/2015 318.00p 320.00p 316.00p 316.50p 18548
03/06/2015 323.75p 324.00p 318.60p 321.00p 102456
02/06/2015 326.00p 326.58p 323.00p 323.25p 55613
01/06/2015 324.75p 328.50p 323.34p 328.50p 77060
29/05/2015 317.00p 326.00p 317.00p 326.00p 80024
28/05/2015 318.75p 322.50p 317.00p 322.50p 59313
27/05/2015 318.00p 321.25p 317.31p 317.50p 58738
26/05/2015 320.50p 323.75p 318.25p 319.50p 87574
22/05/2015 321.25p 324.75p 319.28p 322.75p 51754
21/05/2015 320.00p 321.97p 318.00p 319.75p 39454
20/05/2015 318.50p 321.98p 317.00p 320.62p 39708
19/05/2015 319.00p 319.25p 316.00p 317.50p 71193
18/05/2015 315.00p 319.25p 310.00p 319.25p 78356
15/05/2015 315.00p 315.19p 311.00p 312.50p 38754
14/05/2015 311.69p 315.25p 311.00p 314.37p 31336
13/05/2015 313.00p 315.25p 311.25p 311.75p 31125
12/05/2015 319.75p 319.75p 310.51p 312.50p 89082
11/05/2015 318.00p 322.99p 315.45p 320.00p 127904
08/05/2015 314.75p 317.00p 311.63p 317.00p 27555
07/05/2015 310.75p 314.35p 306.94p 309.50p 122861
06/05/2015 323.50p 323.50p 314.00p 316.00p 67334
05/05/2015 315.00p 326.25p 315.00p 326.00p 110455

*Close Price adjusted for both dividends and splits