Aberdeen New India Investment Trust PLC (ANII.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 544.00 | 556.00 | 528.09 | 538.00 | 538.00 | 44,400 |
| 26 Jan 2023 | 556.00 | 556.00 | 544.85 | 556.00 | 556.00 | 33,028 |
| 25 Jan 2023 | 550.00 | 555.40 | 542.25 | 544.00 | 544.00 | 35,758 |
| 24 Jan 2023 | 552.00 | 555.27 | 548.00 | 550.00 | 550.00 | 10,009 |
| 23 Jan 2023 | 558.00 | 566.00 | 552.00 | 551.00 | 551.00 | 22,297 |
| 20 Jan 2023 | 552.00 | 566.00 | 550.00 | 558.00 | 558.00 | 31,557 |
| 19 Jan 2023 | 560.00 | 560.00 | 550.00 | 554.00 | 554.00 | 15,920 |
| 18 Jan 2023 | 558.00 | 566.00 | 550.00 | 550.00 | 550.00 | 25,708 |
| 17 Jan 2023 | 552.00 | 562.00 | 548.25 | 558.00 | 558.00 | 81,847 |
| 16 Jan 2023 | 554.00 | 564.00 | 550.00 | 556.00 | 556.00 | 44,613 |
| 13 Jan 2023 | 558.00 | 559.55 | 551.36 | 558.00 | 558.00 | 29,576 |
| 12 Jan 2023 | 554.00 | 558.00 | 550.54 | 555.00 | 555.00 | 67,643 |
| 11 Jan 2023 | 558.00 | 562.14 | 550.00 | 554.00 | 554.00 | 88,676 |
| 10 Jan 2023 | 558.00 | 563.98 | 550.00 | 553.00 | 553.00 | 57,962 |
| 09 Jan 2023 | 560.00 | 564.00 | 552.00 | 560.00 | 560.00 | 106,432 |
| 06 Jan 2023 | 562.00 | 564.02 | 555.00 | 558.00 | 558.00 | 124,549 |
| 05 Jan 2023 | 558.00 | 566.00 | 558.00 | 562.00 | 562.00 | 100,635 |
| 04 Jan 2023 | 564.00 | 564.00 | 558.00 | 560.00 | 560.00 | 42,333 |
| 03 Jan 2023 | 562.00 | 566.00 | 552.00 | 564.00 | 564.00 | 107,061 |
| 30 Dec 2022 | 554.00 | 565.00 | 551.00 | 560.00 | 560.00 | 71,535 |
| 29 Dec 2022 | 560.00 | 562.00 | 551.00 | 560.00 | 560.00 | 123,143 |
| 28 Dec 2022 | 562.00 | 564.00 | 554.34 | 560.00 | 560.00 | 102,935 |
| 23 Dec 2022 | 556.00 | 556.00 | 550.00 | 552.00 | 552.00 | 19,061 |
| 22 Dec 2022 | 556.00 | 564.00 | 550.00 | 554.00 | 554.00 | 56,910 |
| 21 Dec 2022 | 562.00 | 566.00 | 559.00 | 560.00 | 560.00 | 293,319 |
| 20 Dec 2022 | 562.00 | 566.00 | 558.00 | 560.00 | 560.00 | 52,880 |
| 19 Dec 2022 | 560.00 | 562.00 | 559.00 | 560.00 | 560.00 | 45,454 |
| 16 Dec 2022 | 560.00 | 560.42 | 556.00 | 560.00 | 560.00 | 47,322 |
| 15 Dec 2022 | 558.00 | 562.00 | 550.00 | 560.00 | 560.00 | 108,772 |
| 14 Dec 2022 | 560.00 | 562.00 | 555.00 | 561.00 | 561.00 | 56,185 |
| 13 Dec 2022 | 560.00 | 560.00 | 551.96 | 560.00 | 560.00 | 281,242 |
| 12 Dec 2022 | 558.00 | 564.85 | 551.00 | 554.00 | 554.00 | 230,000 |
| 09 Dec 2022 | 566.00 | 570.00 | 558.00 | 564.00 | 564.00 | 69,554 |
| 08 Dec 2022 | 570.00 | 570.00 | 559.20 | 568.00 | 568.00 | 72,504 |
| 07 Dec 2022 | 560.00 | 567.19 | 560.00 | 566.00 | 566.00 | 60,806 |
| 06 Dec 2022 | 564.00 | 564.00 | 556.00 | 562.00 | 562.00 | 235,459 |
| 05 Dec 2022 | 568.00 | 568.00 | 558.00 | 566.00 | 566.00 | 109,822 |
| 02 Dec 2022 | 570.00 | 572.00 | 561.28 | 568.00 | 568.00 | 17,942 |
| 01 Dec 2022 | 570.00 | 572.00 | 560.00 | 568.00 | 568.00 | 219,646 |
| 30 Nov 2022 | 564.00 | 566.00 | 559.26 | 566.00 | 566.00 | 155,795 |
| 29 Nov 2022 | 562.00 | 563.17 | 556.08 | 560.00 | 560.00 | 451,275 |
| 28 Nov 2022 | 552.00 | 560.00 | 550.00 | 560.00 | 560.00 | 42,839 |
| 25 Nov 2022 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 11,415 |
| 24 Nov 2022 | 560.00 | 562.00 | 555.51 | 560.00 | 560.00 | 49,858 |
| 23 Nov 2022 | 556.00 | 559.88 | 552.00 | 558.00 | 558.00 | 63,444 |
| 22 Nov 2022 | 558.00 | 559.84 | 552.00 | 558.00 | 558.00 | 32,401 |
| 21 Nov 2022 | 554.00 | 560.00 | 550.72 | 557.00 | 557.00 | 54,639 |
| 18 Nov 2022 | 556.00 | 560.00 | 550.97 | 556.00 | 556.00 | 46,093 |
| 17 Nov 2022 | 558.00 | 566.00 | 550.96 | 558.00 | 558.00 | 98,163 |
| 16 Nov 2022 | 566.00 | 568.00 | 554.00 | 560.00 | 560.00 | 237,941 |
| 15 Nov 2022 | 554.00 | 568.00 | 554.00 | 560.00 | 560.00 | 1,197,522 |
| 14 Nov 2022 | 558.00 | 568.06 | 554.00 | 559.00 | 559.00 | 32,767 |
| 11 Nov 2022 | 570.00 | 576.00 | 562.00 | 562.00 | 562.00 | 778,046 |
| 10 Nov 2022 | 566.00 | 572.00 | 558.00 | 564.00 | 564.00 | 95,712 |
| 09 Nov 2022 | 568.00 | 572.00 | 565.25 | 568.00 | 568.00 | 143,147 |
| 08 Nov 2022 | 566.00 | 572.00 | 560.00 | 568.00 | 568.00 | 90,088 |
| 07 Nov 2022 | 568.00 | 576.00 | 564.00 | 566.00 | 566.00 | 150,441 |
| 04 Nov 2022 | 566.00 | 571.12 | 564.00 | 568.00 | 568.00 | 127,046 |
| 03 Nov 2022 | 560.00 | 570.00 | 550.40 | 566.00 | 566.00 | 136,419 |
| 02 Nov 2022 | 550.00 | 559.72 | 550.00 | 556.00 | 556.00 | 57,246 |
| 01 Nov 2022 | 560.00 | 562.00 | 550.00 | 558.00 | 558.00 | 130,174 |
| 31 Oct 2022 | 550.00 | 562.00 | 548.44 | 556.00 | 556.00 | 78,700 |
| 28 Oct 2022 | 554.00 | 564.00 | 544.35 | 558.00 | 558.00 | 25,242 |
| 27 Oct 2022 | 559.00 | 562.72 | 554.63 | 556.00 | 556.00 | 27,496 |
| 26 Oct 2022 | 560.00 | 564.00 | 558.00 | 556.00 | 556.00 | 41,797 |
| 25 Oct 2022 | 564.00 | 568.00 | 557.96 | 564.00 | 564.00 | 45,765 |
| 24 Oct 2022 | 567.64 | 574.00 | 560.12 | 563.00 | 563.00 | 8,502 |
| 21 Oct 2022 | 558.00 | 570.00 | 558.00 | 566.00 | 566.00 | 29,074 |
| 20 Oct 2022 | 564.00 | 568.00 | 554.00 | 565.00 | 565.00 | 14,300 |
| 19 Oct 2022 | 554.00 | 564.00 | 552.00 | 556.00 | 556.00 | 31,444 |
| 18 Oct 2022 | 558.00 | 566.00 | 552.88 | 554.00 | 554.00 | 1,193,379 |
| 17 Oct 2022 | 562.00 | 564.26 | 554.00 | 562.00 | 562.00 | 62,240 |
| 14 Oct 2022 | 554.00 | 566.00 | 554.00 | 566.00 | 566.00 | 70,977 |
| 13 Oct 2022 | 570.00 | 576.00 | 546.48 | 556.00 | 556.00 | 73,267 |
| 12 Oct 2022 | 572.00 | 582.00 | 572.00 | 576.00 | 576.00 | 15,603 |
| 11 Oct 2022 | 574.00 | 579.40 | 572.18 | 574.00 | 574.00 | 13,519 |
| 10 Oct 2022 | 578.00 | 582.00 | 572.00 | 580.00 | 580.00 | 59,629 |
| 07 Oct 2022 | 576.00 | 580.70 | 574.00 | 577.00 | 577.00 | 13,380 |
| 06 Oct 2022 | 582.00 | 586.00 | 574.00 | 582.00 | 582.00 | 37,929 |
| 05 Oct 2022 | 586.00 | 586.00 | 574.00 | 580.00 | 580.00 | 17,171 |
| 04 Oct 2022 | 578.00 | 584.00 | 572.16 | 579.00 | 579.00 | 67,701 |
| 03 Oct 2022 | 570.00 | 579.00 | 568.93 | 574.00 | 574.00 | 81,472 |
| 30 Sept 2022 | 580.00 | 586.00 | 563.20 | 578.00 | 578.00 | 124,022 |
| 29 Sept 2022 | 582.00 | 594.00 | 572.00 | 574.00 | 574.00 | 62,958 |
| 28 Sept 2022 | 588.00 | 602.00 | 580.00 | 594.00 | 594.00 | 125,848 |
| 27 Sept 2022 | 596.00 | 602.00 | 594.41 | 598.00 | 598.00 | 84,810 |
| 26 Sept 2022 | 600.00 | 602.00 | 594.00 | 600.00 | 600.00 | 104,736 |
| 23 Sept 2022 | 590.00 | 600.00 | 584.00 | 600.00 | 600.00 | 70,145 |
| 22 Sept 2022 | 598.00 | 608.00 | 592.00 | 592.00 | 592.00 | 22,117 |
| 21 Sept 2022 | 606.00 | 609.66 | 598.00 | 604.00 | 604.00 | 210,692 |
| 20 Sept 2022 | 606.00 | 614.00 | 600.00 | 606.00 | 606.00 | 68,304 |
| 16 Sept 2022 | 602.00 | 608.00 | 594.00 | 606.00 | 606.00 | 80,349 |
| 15 Sept 2022 | 605.80 | 606.00 | 597.64 | 601.00 | 601.00 | 14,718 |
| 14 Sept 2022 | 602.00 | 606.00 | 594.50 | 604.00 | 604.00 | 183,793 |
| 13 Sept 2022 | 606.00 | 614.00 | 592.00 | 592.00 | 592.00 | 26,305 |
| 12 Sept 2022 | 607.90 | 610.00 | 604.00 | 610.00 | 610.00 | 65,349 |
| 09 Sept 2022 | 608.00 | 610.00 | 602.16 | 606.00 | 606.00 | 11,174 |
| 08 Sept 2022 | 600.00 | 610.00 | 599.00 | 610.00 | 610.00 | 24,591 |
| 07 Sept 2022 | 608.00 | 608.00 | 596.94 | 603.00 | 603.00 | 12,000 |
| 06 Sept 2022 | 598.00 | 603.00 | 596.08 | 602.00 | 602.00 | 78,028 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
