UK Markets closed

AVI Japan Opportunity Trust plc (AJOT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
120.00+1.00 (+0.84%)
At close: 03:23PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021120.26122.00119.13120.00120.0096,503
30 Nov 2021119.50120.40116.57119.00119.0045,138
29 Nov 2021119.00119.00117.25119.00119.0016,620
26 Nov 2021117.50120.41117.00118.50118.5042,025
25 Nov 2021120.00121.44119.50120.75120.7519,625
24 Nov 2021121.50122.00120.02121.00121.00106,007
23 Nov 2021122.50122.50119.50121.25121.25139,406
22 Nov 2021123.00123.00119.50121.25121.2545,364
19 Nov 2021120.10120.10119.96120.75120.7526,649
18 Nov 2021121.50122.50119.50122.50122.50171,684
17 Nov 2021120.56121.62120.56121.50121.5019,144
16 Nov 2021123.00123.00120.56122.25122.2536,440
15 Nov 2021121.80121.80120.55121.50121.5024,848
12 Nov 2021120.50122.50120.00121.75121.75283,457
11 Nov 2021123.00123.00120.63121.50121.5024,259
10 Nov 2021123.00123.00120.00121.50121.50104,564
09 Nov 2021122.58122.58121.05121.75121.7512,350
08 Nov 2021120.50123.50120.50122.00122.0021,628
05 Nov 2021122.00123.00121.32122.00122.0068,007
04 Nov 2021118.50123.05118.50122.50122.50190,017
03 Nov 2021119.90121.00119.00119.25119.258,987
02 Nov 2021119.00120.00117.50119.00119.00226,415
01 Nov 2021120.00120.00117.17119.50119.5040,243
29 Oct 2021118.50119.00117.17118.00118.005,677
28 Oct 2021116.00117.72116.00117.25117.255,342
27 Oct 2021116.00119.00116.00117.50117.5060,270
26 Oct 2021118.00118.00115.50116.50116.50148,467
25 Oct 2021118.50118.50116.13117.00117.0020,391
22 Oct 2021116.00118.24116.00117.50117.5010,795
21 Oct 2021119.00119.00116.00119.00119.0038,958
20 Oct 2021116.60118.56116.60117.50117.50102,915
19 Oct 2021118.00119.00118.00117.50117.5052,072
18 Oct 2021119.00119.00117.40117.75117.7529,600
15 Oct 2021118.00119.00117.38118.00118.00146,964
14 Oct 2021119.00119.00116.00117.50117.50108,491
13 Oct 2021116.00119.00115.00117.00117.00219,426
12 Oct 2021117.00117.05115.42116.00116.0043,414
11 Oct 2021117.55117.55116.00116.75116.7582,018
08 Oct 2021118.00118.00115.50115.50115.5044,852
07 Oct 2021115.50118.00115.42118.00118.00218,861
06 Oct 2021117.50117.50115.00116.25116.2552,985
05 Oct 2021115.00118.00115.00116.50116.5014,690
04 Oct 2021117.00120.80115.48119.00119.00299,098
01 Oct 2021122.50122.50119.98120.50120.5016,891
30 Sept 2021122.00124.00119.48124.00124.00197,235
30 Sept 20210.7 Dividend
29 Sept 2021122.00122.00120.00122.00121.3085,668
28 Sept 2021122.00123.00122.00122.00121.3027,421
27 Sept 2021123.50125.00122.30123.00122.29234,379
24 Sept 2021125.00126.00123.50124.50123.79106,431
23 Sept 2021125.00125.00122.00125.00124.2891,163
22 Sept 2021123.00125.49122.00123.00122.2963,392
21 Sept 2021126.00126.00123.11125.00124.2841,112
20 Sept 2021127.00127.00123.00126.00125.2866,005
17 Sept 2021125.00127.00122.00127.00126.27125,651
16 Sept 2021125.00125.00122.00123.50122.79200,876
15 Sept 2021122.33124.37122.33123.50122.7999,968
14 Sept 2021122.37125.00122.25123.50122.79301,056
13 Sept 2021121.50121.06120.75120.75120.0619,145
10 Sept 2021119.00122.00119.00121.00120.31159,329
09 Sept 2021118.50121.00118.41119.75119.0658,306
08 Sept 2021120.00120.00118.50119.50118.81372,679
07 Sept 2021117.50120.00117.50118.50117.82239,491
06 Sept 2021118.00120.00117.13117.50116.83641,729
03 Sept 2021116.00117.00115.75117.00116.33301,616
02 Sept 2021114.50117.00114.50117.00116.33264,839
01 Sept 2021114.50116.00114.50115.00114.34126,393
31 Aug 2021113.50116.00113.50115.00114.34115,529
27 Aug 2021114.00116.50113.00113.50112.8570,609
26 Aug 2021114.50117.00114.50115.50114.8415,757
25 Aug 2021116.40116.40115.00115.50114.84102,576
24 Aug 2021116.00116.00114.71115.00114.34237,291
23 Aug 2021115.00116.00114.41115.00114.3486,275
20 Aug 2021115.38115.38114.38114.25113.5952,179
19 Aug 2021114.00115.00112.00114.00113.35176,744
18 Aug 2021115.00116.00112.57115.00114.3492,114
17 Aug 2021114.00114.50113.00114.25113.59103,390
16 Aug 2021114.50115.00113.25115.00114.3499,096
13 Aug 2021115.00115.00112.65114.00113.3550,431
12 Aug 2021114.00114.50113.15114.00113.3542,221
11 Aug 2021113.74113.74112.80113.50112.8550,764
10 Aug 2021113.40113.55112.50112.75112.1038,425
09 Aug 2021110.50114.00110.50114.00113.35136,588
06 Aug 2021111.50113.40110.50112.50111.8589,879
05 Aug 2021113.00114.00111.50114.00113.35120,273
04 Aug 2021114.00114.00113.13113.25112.60104,525
03 Aug 2021114.00114.00112.00113.50112.8596,513
02 Aug 2021113.50114.00112.19114.00113.35307,645
30 Jul 2021110.00113.50110.00112.00111.36109,934
29 Jul 2021114.00114.50111.00111.00110.36100,165
28 Jul 2021111.92113.00111.92112.75112.1023,123
27 Jul 2021113.85113.85111.90112.25111.6146,373
26 Jul 2021113.00113.90111.90113.00112.3586,816
23 Jul 2021113.00113.00111.89113.00112.3593,599
22 Jul 2021113.00113.00111.89112.25111.6123,594
21 Jul 2021111.50114.50111.00113.25112.60149,906
20 Jul 2021114.50114.50111.92114.50113.8437,421
19 Jul 2021114.00115.00111.89115.00114.34111,288
16 Jul 2021113.50113.50113.50112.25111.6128,828
15 Jul 2021115.21115.21113.46113.50112.8541,423
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...