UK Markets closed

AVI Japan Opportunity Trust PLC (AJOT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
117.00-1.00 (-0.85%)
At close: 03:51PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023118.00118.00116.84117.00117.0052,216
26 Jan 2023117.50118.00116.63118.00118.00124,630
25 Jan 2023116.50116.88116.00116.50116.5039,753
24 Jan 2023114.00117.00114.00117.00117.00114,993
23 Jan 2023116.50116.50114.80116.50116.5082,049
20 Jan 2023114.50115.87114.50115.50115.501,537,841
19 Jan 2023114.00116.00114.00115.00115.00466,869
18 Jan 2023112.50116.00112.50115.00115.0083,279
17 Jan 2023111.50116.00111.50116.00116.00241,399
16 Jan 2023115.50115.50111.72112.75112.7514,084
13 Jan 2023113.00113.40111.60112.50112.50143,618
12 Jan 2023111.00115.50111.00112.50112.50405,175
11 Jan 2023112.50113.89112.50112.75112.7583,238
10 Jan 2023113.00113.47113.00112.75112.75201,952
09 Jan 2023114.00115.00112.00114.00114.0077,453
06 Jan 2023114.00114.07113.00114.00114.0023,058
05 Jan 2023113.50114.20112.69114.50114.5070,899
04 Jan 2023115.00115.00111.61115.00115.0022,500
03 Jan 2023114.50115.50111.50115.50115.5018,073
30 Dec 2022113.50113.50113.50112.25112.2534,961
29 Dec 2022113.25113.25110.50112.50112.5029,644
28 Dec 2022112.60112.60110.50111.75111.754,353
23 Dec 2022113.50114.50112.29114.50114.5046,556
22 Dec 2022110.00114.50110.00114.50114.5052,077
21 Dec 2022111.00113.00109.90112.50112.5040,563
20 Dec 2022112.95112.95109.80111.00111.0034,869
19 Dec 2022112.50112.63112.02111.00111.0017,090
16 Dec 2022109.00111.25109.00110.00110.00282,866
15 Dec 2022112.00113.00111.50111.50111.50876,981
14 Dec 2022113.00113.00111.00112.00112.00188,866
13 Dec 2022111.50111.50109.00111.25111.2556,697
12 Dec 2022111.50111.50107.35109.75109.7528,682
09 Dec 2022110.00111.50110.00111.00111.0048,825
08 Dec 2022110.07111.21109.83110.75110.7523,643
07 Dec 2022109.50110.40109.50110.50110.5012,130
06 Dec 2022109.86109.86109.00109.75109.7539,185
05 Dec 2022111.00111.00109.35111.00111.0043,497
02 Dec 2022110.00110.50108.65109.75109.75303,133
01 Dec 2022109.00111.00109.00109.75109.7525,431
30 Nov 2022109.00109.50108.46108.75108.75158,477
29 Nov 2022109.00109.10108.59108.75108.7541,677
28 Nov 2022109.50109.50108.50109.00109.0065,719
25 Nov 2022107.50109.00107.50109.00109.0068,210
24 Nov 2022109.00109.00107.80108.75108.75140,789
23 Nov 2022109.00109.00107.13109.00109.00125,022
22 Nov 2022109.00109.00107.75109.00109.002,912
21 Nov 2022108.00108.03106.43107.50107.5010,303
18 Nov 2022108.00109.11106.43108.00108.0024,449
17 Nov 2022108.50108.50106.10108.00108.0063,078
16 Nov 2022108.00109.20106.00108.50108.50102,019
15 Nov 2022108.00109.80107.00108.00108.0099,104
14 Nov 2022110.50110.50107.00108.00108.00122,359
11 Nov 2022106.50109.13106.00108.25108.2549,425
10 Nov 2022105.00107.79105.00105.00105.003,299
09 Nov 2022107.00108.00107.00107.00107.0018,767
08 Nov 2022105.00108.54105.00105.25105.256,729
07 Nov 2022105.00106.40103.00106.00106.00274,961
04 Nov 2022107.50107.78104.50106.00106.00261,920
03 Nov 2022107.00109.00105.03108.25108.2554,400
02 Nov 2022106.50106.50105.67107.00107.0021,064
01 Nov 2022105.00106.70105.00106.50106.5025,635
31 Oct 2022106.00106.25105.00106.75106.7532,094
28 Oct 2022107.00109.00105.00106.75106.7561,159
27 Oct 2022105.00108.33105.00105.75105.7548,377
26 Oct 2022109.07109.07105.00107.50107.5028,718
25 Oct 2022104.50107.00104.50108.00108.0082,999
24 Oct 2022105.50106.50104.50104.75104.7554,674
21 Oct 2022106.00106.00105.00105.50105.505,539
20 Oct 2022107.00108.43105.50107.00107.0035,953
19 Oct 2022107.00109.47107.00107.00107.0044,447
18 Oct 2022107.00108.50107.00108.50108.501,900
17 Oct 2022107.00107.00105.00108.50108.5061,124
14 Oct 2022107.50108.06107.00109.50109.5020,382
13 Oct 2022108.00110.44104.51105.00105.00171,383
12 Oct 2022109.00111.00108.25110.00110.0032,605
11 Oct 2022110.50112.25106.58108.00108.00184,146
10 Oct 2022112.50112.50111.00112.00112.0032,122
07 Oct 2022111.00116.00110.50113.25113.2528,720
06 Oct 2022112.50114.00111.50113.75113.7588,032
05 Oct 2022110.00116.50110.00112.00112.00161,248
04 Oct 2022113.00115.00110.57112.00112.0053,167
03 Oct 2022108.00113.00107.35108.50108.50872,760
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...