UK Markets closed
NIKKEI 225
27,935.62 +113.86 (+0.41%) HANG SENG
23,658.92 +183.66 (+0.78%) CRUDE OIL
66.43 +0.86 (+1.31%) GOLD FUTURES
1,783.70 -0.60 (-0.03%) DOW
34,022.04 -461.68 (-1.34%) BTC-GBP
43,067.56 -238.39 (-0.55%)
AVI Japan Opportunity Trust plc (AJOT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 03:23PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2021 | 120.26 | 122.00 | 119.13 | 120.00 | 120.00 | 96,503 |
| 30 Nov 2021 | 119.50 | 120.40 | 116.57 | 119.00 | 119.00 | 45,138 |
| 29 Nov 2021 | 119.00 | 119.00 | 117.25 | 119.00 | 119.00 | 16,620 |
| 26 Nov 2021 | 117.50 | 120.41 | 117.00 | 118.50 | 118.50 | 42,025 |
| 25 Nov 2021 | 120.00 | 121.44 | 119.50 | 120.75 | 120.75 | 19,625 |
| 24 Nov 2021 | 121.50 | 122.00 | 120.02 | 121.00 | 121.00 | 106,007 |
| 23 Nov 2021 | 122.50 | 122.50 | 119.50 | 121.25 | 121.25 | 139,406 |
| 22 Nov 2021 | 123.00 | 123.00 | 119.50 | 121.25 | 121.25 | 45,364 |
| 19 Nov 2021 | 120.10 | 120.10 | 119.96 | 120.75 | 120.75 | 26,649 |
| 18 Nov 2021 | 121.50 | 122.50 | 119.50 | 122.50 | 122.50 | 171,684 |
| 17 Nov 2021 | 120.56 | 121.62 | 120.56 | 121.50 | 121.50 | 19,144 |
| 16 Nov 2021 | 123.00 | 123.00 | 120.56 | 122.25 | 122.25 | 36,440 |
| 15 Nov 2021 | 121.80 | 121.80 | 120.55 | 121.50 | 121.50 | 24,848 |
| 12 Nov 2021 | 120.50 | 122.50 | 120.00 | 121.75 | 121.75 | 283,457 |
| 11 Nov 2021 | 123.00 | 123.00 | 120.63 | 121.50 | 121.50 | 24,259 |
| 10 Nov 2021 | 123.00 | 123.00 | 120.00 | 121.50 | 121.50 | 104,564 |
| 09 Nov 2021 | 122.58 | 122.58 | 121.05 | 121.75 | 121.75 | 12,350 |
| 08 Nov 2021 | 120.50 | 123.50 | 120.50 | 122.00 | 122.00 | 21,628 |
| 05 Nov 2021 | 122.00 | 123.00 | 121.32 | 122.00 | 122.00 | 68,007 |
| 04 Nov 2021 | 118.50 | 123.05 | 118.50 | 122.50 | 122.50 | 190,017 |
| 03 Nov 2021 | 119.90 | 121.00 | 119.00 | 119.25 | 119.25 | 8,987 |
| 02 Nov 2021 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | 226,415 |
| 01 Nov 2021 | 120.00 | 120.00 | 117.17 | 119.50 | 119.50 | 40,243 |
| 29 Oct 2021 | 118.50 | 119.00 | 117.17 | 118.00 | 118.00 | 5,677 |
| 28 Oct 2021 | 116.00 | 117.72 | 116.00 | 117.25 | 117.25 | 5,342 |
| 27 Oct 2021 | 116.00 | 119.00 | 116.00 | 117.50 | 117.50 | 60,270 |
| 26 Oct 2021 | 118.00 | 118.00 | 115.50 | 116.50 | 116.50 | 148,467 |
| 25 Oct 2021 | 118.50 | 118.50 | 116.13 | 117.00 | 117.00 | 20,391 |
| 22 Oct 2021 | 116.00 | 118.24 | 116.00 | 117.50 | 117.50 | 10,795 |
| 21 Oct 2021 | 119.00 | 119.00 | 116.00 | 119.00 | 119.00 | 38,958 |
| 20 Oct 2021 | 116.60 | 118.56 | 116.60 | 117.50 | 117.50 | 102,915 |
| 19 Oct 2021 | 118.00 | 119.00 | 118.00 | 117.50 | 117.50 | 52,072 |
| 18 Oct 2021 | 119.00 | 119.00 | 117.40 | 117.75 | 117.75 | 29,600 |
| 15 Oct 2021 | 118.00 | 119.00 | 117.38 | 118.00 | 118.00 | 146,964 |
| 14 Oct 2021 | 119.00 | 119.00 | 116.00 | 117.50 | 117.50 | 108,491 |
| 13 Oct 2021 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 219,426 |
| 12 Oct 2021 | 117.00 | 117.05 | 115.42 | 116.00 | 116.00 | 43,414 |
| 11 Oct 2021 | 117.55 | 117.55 | 116.00 | 116.75 | 116.75 | 82,018 |
| 08 Oct 2021 | 118.00 | 118.00 | 115.50 | 115.50 | 115.50 | 44,852 |
| 07 Oct 2021 | 115.50 | 118.00 | 115.42 | 118.00 | 118.00 | 218,861 |
| 06 Oct 2021 | 117.50 | 117.50 | 115.00 | 116.25 | 116.25 | 52,985 |
| 05 Oct 2021 | 115.00 | 118.00 | 115.00 | 116.50 | 116.50 | 14,690 |
| 04 Oct 2021 | 117.00 | 120.80 | 115.48 | 119.00 | 119.00 | 299,098 |
| 01 Oct 2021 | 122.50 | 122.50 | 119.98 | 120.50 | 120.50 | 16,891 |
| 30 Sept 2021 | 122.00 | 124.00 | 119.48 | 124.00 | 124.00 | 197,235 |
| 30 Sept 2021 | 0.7 Dividend | |||||
| 29 Sept 2021 | 122.00 | 122.00 | 120.00 | 122.00 | 121.30 | 85,668 |
| 28 Sept 2021 | 122.00 | 123.00 | 122.00 | 122.00 | 121.30 | 27,421 |
| 27 Sept 2021 | 123.50 | 125.00 | 122.30 | 123.00 | 122.29 | 234,379 |
| 24 Sept 2021 | 125.00 | 126.00 | 123.50 | 124.50 | 123.79 | 106,431 |
| 23 Sept 2021 | 125.00 | 125.00 | 122.00 | 125.00 | 124.28 | 91,163 |
| 22 Sept 2021 | 123.00 | 125.49 | 122.00 | 123.00 | 122.29 | 63,392 |
| 21 Sept 2021 | 126.00 | 126.00 | 123.11 | 125.00 | 124.28 | 41,112 |
| 20 Sept 2021 | 127.00 | 127.00 | 123.00 | 126.00 | 125.28 | 66,005 |
| 17 Sept 2021 | 125.00 | 127.00 | 122.00 | 127.00 | 126.27 | 125,651 |
| 16 Sept 2021 | 125.00 | 125.00 | 122.00 | 123.50 | 122.79 | 200,876 |
| 15 Sept 2021 | 122.33 | 124.37 | 122.33 | 123.50 | 122.79 | 99,968 |
| 14 Sept 2021 | 122.37 | 125.00 | 122.25 | 123.50 | 122.79 | 301,056 |
| 13 Sept 2021 | 121.50 | 121.06 | 120.75 | 120.75 | 120.06 | 19,145 |
| 10 Sept 2021 | 119.00 | 122.00 | 119.00 | 121.00 | 120.31 | 159,329 |
| 09 Sept 2021 | 118.50 | 121.00 | 118.41 | 119.75 | 119.06 | 58,306 |
| 08 Sept 2021 | 120.00 | 120.00 | 118.50 | 119.50 | 118.81 | 372,679 |
| 07 Sept 2021 | 117.50 | 120.00 | 117.50 | 118.50 | 117.82 | 239,491 |
| 06 Sept 2021 | 118.00 | 120.00 | 117.13 | 117.50 | 116.83 | 641,729 |
| 03 Sept 2021 | 116.00 | 117.00 | 115.75 | 117.00 | 116.33 | 301,616 |
| 02 Sept 2021 | 114.50 | 117.00 | 114.50 | 117.00 | 116.33 | 264,839 |
| 01 Sept 2021 | 114.50 | 116.00 | 114.50 | 115.00 | 114.34 | 126,393 |
| 31 Aug 2021 | 113.50 | 116.00 | 113.50 | 115.00 | 114.34 | 115,529 |
| 27 Aug 2021 | 114.00 | 116.50 | 113.00 | 113.50 | 112.85 | 70,609 |
| 26 Aug 2021 | 114.50 | 117.00 | 114.50 | 115.50 | 114.84 | 15,757 |
| 25 Aug 2021 | 116.40 | 116.40 | 115.00 | 115.50 | 114.84 | 102,576 |
| 24 Aug 2021 | 116.00 | 116.00 | 114.71 | 115.00 | 114.34 | 237,291 |
| 23 Aug 2021 | 115.00 | 116.00 | 114.41 | 115.00 | 114.34 | 86,275 |
| 20 Aug 2021 | 115.38 | 115.38 | 114.38 | 114.25 | 113.59 | 52,179 |
| 19 Aug 2021 | 114.00 | 115.00 | 112.00 | 114.00 | 113.35 | 176,744 |
| 18 Aug 2021 | 115.00 | 116.00 | 112.57 | 115.00 | 114.34 | 92,114 |
| 17 Aug 2021 | 114.00 | 114.50 | 113.00 | 114.25 | 113.59 | 103,390 |
| 16 Aug 2021 | 114.50 | 115.00 | 113.25 | 115.00 | 114.34 | 99,096 |
| 13 Aug 2021 | 115.00 | 115.00 | 112.65 | 114.00 | 113.35 | 50,431 |
| 12 Aug 2021 | 114.00 | 114.50 | 113.15 | 114.00 | 113.35 | 42,221 |
| 11 Aug 2021 | 113.74 | 113.74 | 112.80 | 113.50 | 112.85 | 50,764 |
| 10 Aug 2021 | 113.40 | 113.55 | 112.50 | 112.75 | 112.10 | 38,425 |
| 09 Aug 2021 | 110.50 | 114.00 | 110.50 | 114.00 | 113.35 | 136,588 |
| 06 Aug 2021 | 111.50 | 113.40 | 110.50 | 112.50 | 111.85 | 89,879 |
| 05 Aug 2021 | 113.00 | 114.00 | 111.50 | 114.00 | 113.35 | 120,273 |
| 04 Aug 2021 | 114.00 | 114.00 | 113.13 | 113.25 | 112.60 | 104,525 |
| 03 Aug 2021 | 114.00 | 114.00 | 112.00 | 113.50 | 112.85 | 96,513 |
| 02 Aug 2021 | 113.50 | 114.00 | 112.19 | 114.00 | 113.35 | 307,645 |
| 30 Jul 2021 | 110.00 | 113.50 | 110.00 | 112.00 | 111.36 | 109,934 |
| 29 Jul 2021 | 114.00 | 114.50 | 111.00 | 111.00 | 110.36 | 100,165 |
| 28 Jul 2021 | 111.92 | 113.00 | 111.92 | 112.75 | 112.10 | 23,123 |
| 27 Jul 2021 | 113.85 | 113.85 | 111.90 | 112.25 | 111.61 | 46,373 |
| 26 Jul 2021 | 113.00 | 113.90 | 111.90 | 113.00 | 112.35 | 86,816 |
| 23 Jul 2021 | 113.00 | 113.00 | 111.89 | 113.00 | 112.35 | 93,599 |
| 22 Jul 2021 | 113.00 | 113.00 | 111.89 | 112.25 | 111.61 | 23,594 |
| 21 Jul 2021 | 111.50 | 114.50 | 111.00 | 113.25 | 112.60 | 149,906 |
| 20 Jul 2021 | 114.50 | 114.50 | 111.92 | 114.50 | 113.84 | 37,421 |
| 19 Jul 2021 | 114.00 | 115.00 | 111.89 | 115.00 | 114.34 | 111,288 |
| 16 Jul 2021 | 113.50 | 113.50 | 113.50 | 112.25 | 111.61 | 28,828 |
| 15 Jul 2021 | 115.21 | 115.21 | 113.46 | 113.50 | 112.85 | 41,423 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
