UK Markets closed

Aberdeen New India Investment Trust PLC (ANII.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
538.00-18.00 (-3.24%)
At close: 04:35PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023544.00556.00528.09538.00538.0044,400
26 Jan 2023556.00556.00544.85556.00556.0033,028
25 Jan 2023550.00555.40542.25544.00544.0035,758
24 Jan 2023552.00555.27548.00550.00550.0010,009
23 Jan 2023558.00566.00552.00551.00551.0022,297
20 Jan 2023552.00566.00550.00558.00558.0031,557
19 Jan 2023560.00560.00550.00554.00554.0015,920
18 Jan 2023558.00566.00550.00550.00550.0025,708
17 Jan 2023552.00562.00548.25558.00558.0081,847
16 Jan 2023554.00564.00550.00556.00556.0044,613
13 Jan 2023558.00559.55551.36558.00558.0029,576
12 Jan 2023554.00558.00550.54555.00555.0067,643
11 Jan 2023558.00562.14550.00554.00554.0088,676
10 Jan 2023558.00563.98550.00553.00553.0057,962
09 Jan 2023560.00564.00552.00560.00560.00106,432
06 Jan 2023562.00564.02555.00558.00558.00124,549
05 Jan 2023558.00566.00558.00562.00562.00100,635
04 Jan 2023564.00564.00558.00560.00560.0042,333
03 Jan 2023562.00566.00552.00564.00564.00107,061
30 Dec 2022554.00565.00551.00560.00560.0071,535
29 Dec 2022560.00562.00551.00560.00560.00123,143
28 Dec 2022562.00564.00554.34560.00560.00102,935
23 Dec 2022556.00556.00550.00552.00552.0019,061
22 Dec 2022556.00564.00550.00554.00554.0056,910
21 Dec 2022562.00566.00559.00560.00560.00293,319
20 Dec 2022562.00566.00558.00560.00560.0052,880
19 Dec 2022560.00562.00559.00560.00560.0045,454
16 Dec 2022560.00560.42556.00560.00560.0047,322
15 Dec 2022558.00562.00550.00560.00560.00108,772
14 Dec 2022560.00562.00555.00561.00561.0056,185
13 Dec 2022560.00560.00551.96560.00560.00281,242
12 Dec 2022558.00564.85551.00554.00554.00230,000
09 Dec 2022566.00570.00558.00564.00564.0069,554
08 Dec 2022570.00570.00559.20568.00568.0072,504
07 Dec 2022560.00567.19560.00566.00566.0060,806
06 Dec 2022564.00564.00556.00562.00562.00235,459
05 Dec 2022568.00568.00558.00566.00566.00109,822
02 Dec 2022570.00572.00561.28568.00568.0017,942
01 Dec 2022570.00572.00560.00568.00568.00219,646
30 Nov 2022564.00566.00559.26566.00566.00155,795
29 Nov 2022562.00563.17556.08560.00560.00451,275
28 Nov 2022552.00560.00550.00560.00560.0042,839
25 Nov 2022560.00560.00550.00560.00560.0011,415
24 Nov 2022560.00562.00555.51560.00560.0049,858
23 Nov 2022556.00559.88552.00558.00558.0063,444
22 Nov 2022558.00559.84552.00558.00558.0032,401
21 Nov 2022554.00560.00550.72557.00557.0054,639
18 Nov 2022556.00560.00550.97556.00556.0046,093
17 Nov 2022558.00566.00550.96558.00558.0098,163
16 Nov 2022566.00568.00554.00560.00560.00237,941
15 Nov 2022554.00568.00554.00560.00560.001,197,522
14 Nov 2022558.00568.06554.00559.00559.0032,767
11 Nov 2022570.00576.00562.00562.00562.00778,046
10 Nov 2022566.00572.00558.00564.00564.0095,712
09 Nov 2022568.00572.00565.25568.00568.00143,147
08 Nov 2022566.00572.00560.00568.00568.0090,088
07 Nov 2022568.00576.00564.00566.00566.00150,441
04 Nov 2022566.00571.12564.00568.00568.00127,046
03 Nov 2022560.00570.00550.40566.00566.00136,419
02 Nov 2022550.00559.72550.00556.00556.0057,246
01 Nov 2022560.00562.00550.00558.00558.00130,174
31 Oct 2022550.00562.00548.44556.00556.0078,700
28 Oct 2022554.00564.00544.35558.00558.0025,242
27 Oct 2022559.00562.72554.63556.00556.0027,496
26 Oct 2022560.00564.00558.00556.00556.0041,797
25 Oct 2022564.00568.00557.96564.00564.0045,765
24 Oct 2022567.64574.00560.12563.00563.008,502
21 Oct 2022558.00570.00558.00566.00566.0029,074
20 Oct 2022564.00568.00554.00565.00565.0014,300
19 Oct 2022554.00564.00552.00556.00556.0031,444
18 Oct 2022558.00566.00552.88554.00554.001,193,379
17 Oct 2022562.00564.26554.00562.00562.0062,240
14 Oct 2022554.00566.00554.00566.00566.0070,977
13 Oct 2022570.00576.00546.48556.00556.0073,267
12 Oct 2022572.00582.00572.00576.00576.0015,603
11 Oct 2022574.00579.40572.18574.00574.0013,519
10 Oct 2022578.00582.00572.00580.00580.0059,629
07 Oct 2022576.00580.70574.00577.00577.0013,380
06 Oct 2022582.00586.00574.00582.00582.0037,929
05 Oct 2022586.00586.00574.00580.00580.0017,171
04 Oct 2022578.00584.00572.16579.00579.0067,701
03 Oct 2022570.00579.00568.93574.00574.0081,472
30 Sept 2022580.00586.00563.20578.00578.00124,022
29 Sept 2022582.00594.00572.00574.00574.0062,958
28 Sept 2022588.00602.00580.00594.00594.00125,848
27 Sept 2022596.00602.00594.41598.00598.0084,810
26 Sept 2022600.00602.00594.00600.00600.00104,736
23 Sept 2022590.00600.00584.00600.00600.0070,145
22 Sept 2022598.00608.00592.00592.00592.0022,117
21 Sept 2022606.00609.66598.00604.00604.00210,692
20 Sept 2022606.00614.00600.00606.00606.0068,304
16 Sept 2022602.00608.00594.00606.00606.0080,349
15 Sept 2022605.80606.00597.64601.00601.0014,718
14 Sept 2022602.00606.00594.50604.00604.00183,793
13 Sept 2022606.00614.00592.00592.00592.0026,305
12 Sept 2022607.90610.00604.00610.00610.0065,349
09 Sept 2022608.00610.00602.16606.00606.0011,174
08 Sept 2022600.00610.00599.00610.00610.0024,591
07 Sept 2022608.00608.00596.94603.00603.0012,000
06 Sept 2022598.00603.00596.08602.00602.0078,028
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...