UK Markets closed

AVI Japan Opportunity Trust PLC (AJOT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
109.00-2.50 (-2.24%)
At close: 03:47PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022108.30112.00108.00109.00109.0034,997
29 Sept 2022111.00114.96108.50111.50111.5084,098
28 Sept 2022114.00115.00112.50113.00113.00258,371
27 Sept 2022114.00117.39114.00114.50114.5066,578
26 Sept 2022113.00117.00113.00115.50115.50134,089
23 Sept 2022115.00115.00113.00113.00113.0052,564
22 Sept 2022115.50117.00113.62114.50114.508,310
21 Sept 2022112.00115.50111.00115.50115.5013,548
20 Sept 2022115.00115.00114.98114.00114.0041,263
16 Sept 2022113.50117.00111.50117.00117.00293,984
15 Sept 2022115.00115.00110.69114.00114.0012,404
14 Sept 2022110.55114.00110.55112.50112.5020,170
13 Sept 2022110.50114.40110.50110.50110.5029,308
12 Sept 2022116.00116.00114.14116.00116.0031,392
09 Sept 2022111.00114.97111.00111.00111.0018,439
08 Sept 2022110.50114.55110.00110.00110.0035,713
07 Sept 2022113.39113.39113.20112.25112.2541,621
06 Sept 2022111.85111.85110.50112.75112.754,326
05 Sept 2022113.00116.50112.00113.50113.5017,287
02 Sept 2022113.00113.00113.00115.00115.0099
01 Sept 2022115.00115.72112.58115.00115.0022,256
31 Aug 2022113.00113.60113.00115.50115.5010,330
30 Aug 2022117.28117.28113.10114.50114.5028,804
26 Aug 2022113.50118.50113.50116.00116.0043,218
25 Aug 2022114.90114.90114.90116.50116.5013,750
24 Aug 2022114.50117.46114.50116.00116.0049,746
23 Aug 2022115.00115.05115.00115.00115.006,152
22 Aug 2022119.00119.00115.00116.25116.25614
19 Aug 2022115.00117.75114.00116.00116.0049,954
18 Aug 2022118.50119.00117.00116.50116.5064,547
17 Aug 2022117.50118.50115.00116.25116.2569,769
16 Aug 2022113.50117.00113.00115.00115.0033,146
15 Aug 2022115.25117.00114.00115.50115.5063,263
12 Aug 2022117.00117.00113.42115.25115.2554,296
11 Aug 2022115.00115.00112.31115.00115.0044,647
10 Aug 2022115.00115.75114.17115.50115.50189,144
09 Aug 2022116.00116.00115.00115.50115.5050,353
08 Aug 2022116.50116.50115.00115.25115.25103,504
05 Aug 2022115.00115.60114.28115.75115.7544,030
04 Aug 2022115.00117.00114.88115.75115.7536,896
03 Aug 2022115.00116.48114.89116.00116.0059,584
02 Aug 2022117.00117.00115.50117.00117.0019,118
01 Aug 2022114.50116.00113.00115.75115.75253,494
29 Jul 2022114.00114.00112.00112.00112.0058,760
28 Jul 2022113.00113.00113.00113.75113.759,740
27 Jul 2022113.10113.10112.00113.50113.5010,612
26 Jul 2022114.50114.50110.50112.75112.753,124
25 Jul 2022111.50113.06110.50113.25113.2535,862
22 Jul 2022112.50113.24109.65112.50112.507,644
21 Jul 2022110.00111.60109.00110.00110.00197,593
20 Jul 2022111.00111.00110.00111.00111.0034,950
19 Jul 2022108.50111.10108.50110.50110.506,356
18 Jul 2022109.00110.28108.35110.00110.0030,260
15 Jul 2022108.00108.37108.00110.00110.0087,500
14 Jul 2022110.00110.00108.00110.00110.001,443
13 Jul 2022109.50110.00106.50110.00110.0077,813
12 Jul 2022110.40110.40107.75109.75109.7516,218
11 Jul 2022107.36110.42107.36109.00109.0044,809
08 Jul 2022109.00109.00103.00109.00109.00361,311
07 Jul 2022108.50108.83105.50108.75108.7570,945
06 Jul 2022106.00109.00103.50109.00109.00175,523
05 Jul 2022105.00106.79105.00105.00105.0033,727
04 Jul 2022106.50108.11106.50106.50106.5074,870
01 Jul 2022105.34108.00105.34106.75106.7526,286
30 Jun 2022106.50106.50104.00105.50105.5040,596
29 Jun 2022105.44107.50104.50106.50106.50179,375
28 Jun 2022107.00107.25105.50107.00107.0060,587
27 Jun 2022108.50108.50104.90108.00108.0045,143
24 Jun 2022106.50106.50106.50106.50106.5052
23 Jun 2022104.00107.00103.00106.00106.0022,903
22 Jun 2022104.00107.00104.00107.00107.008,383
21 Jun 2022105.50106.00104.00104.00104.0072,805
20 Jun 2022108.38109.50105.72107.75107.75628,936
17 Jun 2022107.50109.50105.70108.00108.00580,767
16 Jun 2022107.71110.00107.71109.50109.5016,636
15 Jun 2022107.00110.00107.00109.00109.0035,997
14 Jun 20221.081.091.081.081.0840,771
13 Jun 2022108.00111.00108.00110.00110.0088,743
10 Jun 2022111.74111.79109.38110.25110.2542,636
09 Jun 2022108.50112.90108.50111.25111.2542,095
08 Jun 2022112.90112.90110.00111.00111.0021,925
07 Jun 2022109.00114.00109.00114.00114.0061,820
06 Jun 2022110.50113.50109.50111.50111.509,446
01 Jun 2022111.00112.00109.14111.25111.25140,853
31 May 2022113.00113.00110.00111.00111.0041,002
30 May 2022112.78113.00110.20110.50110.5024,670
27 May 2022112.00112.50109.00110.25110.25114,657
26 May 2022111.00111.00109.72110.25110.253,983
25 May 2022109.00111.50108.88111.50111.5023,987
24 May 2022110.00111.16108.00109.75109.7520,806
23 May 2022110.50112.00109.00112.00112.0085,075
20 May 2022110.50111.00107.50109.00109.0063,646
19 May 2022110.00110.45107.25108.75108.757,616
18 May 2022109.50109.50106.50108.50108.50227,476
17 May 2022108.99108.99108.99108.00108.009,120
16 May 2022106.50109.00106.50106.50106.5031,929
13 May 2022109.00109.25107.50108.25108.2537,312
12 May 2022106.50109.00106.00106.50106.5022,064
11 May 2022108.00111.00108.00108.00108.0094,470
10 May 2022109.50109.50107.35108.75108.7515,335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...