ANII.L - Aberdeen New India Investment Trust PLC
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 550.00 | 554.00 | 542.75 | 552.00 | 552.00 | 38,854 |
| 08 Jun 2023 | 550.00 | 554.00 | 546.66 | 552.00 | 552.00 | 68,879 |
| 07 Jun 2023 | 552.00 | 558.00 | 539.66 | 558.00 | 558.00 | 50,273 |
| 06 Jun 2023 | 540.00 | 548.00 | 538.75 | 548.00 | 548.00 | 71,769 |
| 05 Jun 2023 | 546.00 | 548.00 | 539.68 | 544.00 | 544.00 | 25,419 |
| 02 Jun 2023 | 536.10 | 548.00 | 534.00 | 543.00 | 543.00 | 75,326 |
| 01 Jun 2023 | 540.00 | 544.00 | 530.00 | 540.00 | 540.00 | 125,592 |
| 31 May 2023 | 542.00 | 544.00 | 530.36 | 540.00 | 540.00 | 64,861 |
| 30 May 2023 | 540.00 | 542.00 | 534.00 | 538.00 | 538.00 | 40,459 |
| 26 May 2023 | 540.00 | 542.07 | 531.28 | 542.00 | 542.00 | 113,357 |
| 25 May 2023 | 532.00 | 534.87 | 524.00 | 534.00 | 534.00 | 12,143 |
| 24 May 2023 | 522.00 | 534.00 | 522.00 | 524.00 | 524.00 | 13,809 |
| 23 May 2023 | 532.00 | 534.92 | 530.75 | 533.00 | 533.00 | 61,628 |
| 22 May 2023 | 530.00 | 536.00 | 527.60 | 533.00 | 533.00 | 108,671 |
| 19 May 2023 | 530.00 | 536.00 | 524.00 | 530.00 | 530.00 | 58,124 |
| 18 May 2023 | 528.00 | 536.00 | 524.00 | 530.00 | 530.00 | 60,416 |
| 17 May 2023 | 530.00 | 535.90 | 526.00 | 526.00 | 526.00 | 165,848 |
| 16 May 2023 | 536.00 | 540.00 | 527.68 | 536.00 | 536.00 | 79,352 |
| 15 May 2023 | 534.00 | 538.00 | 527.68 | 534.00 | 534.00 | 110,873 |
| 12 May 2023 | 528.00 | 536.00 | 525.68 | 534.00 | 534.00 | 46,393 |
| 11 May 2023 | 528.00 | 538.00 | 526.41 | 534.00 | 534.00 | 83,105 |
| 10 May 2023 | 526.00 | 527.48 | 523.23 | 526.00 | 526.00 | 50,742 |
| 09 May 2023 | 528.00 | 538.00 | 524.00 | 528.00 | 528.00 | 12,598 |
| 05 May 2023 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 47,729 |
| 04 May 2023 | 522.00 | 532.00 | 520.00 | 526.00 | 526.00 | 4,403 |
| 03 May 2023 | 528.00 | 532.00 | 520.00 | 526.00 | 526.00 | 49,301 |
| 02 May 2023 | 530.88 | 532.00 | 520.00 | 528.00 | 528.00 | 17,199 |
| 28 Apr 2023 | 524.00 | 528.00 | 520.00 | 526.00 | 526.00 | 64,540 |
| 27 Apr 2023 | 520.00 | 526.00 | 514.25 | 526.00 | 526.00 | 143,210 |
| 26 Apr 2023 | 516.00 | 524.00 | 510.00 | 517.00 | 517.00 | 65,466 |
| 25 Apr 2023 | 512.00 | 522.00 | 512.00 | 515.00 | 515.00 | 14,633 |
| 24 Apr 2023 | 508.00 | 524.00 | 508.00 | 508.00 | 508.00 | 44,830 |
| 21 Apr 2023 | 518.00 | 526.00 | 512.00 | 512.00 | 512.00 | 19,750 |
| 20 Apr 2023 | 516.00 | 526.00 | 514.00 | 518.00 | 518.00 | 17,738 |
| 19 Apr 2023 | 522.00 | 526.00 | 513.41 | 516.00 | 516.00 | 13,824 |
| 18 Apr 2023 | 518.00 | 526.00 | 515.00 | 520.00 | 520.00 | 69,784 |
| 17 Apr 2023 | 514.00 | 524.00 | 512.00 | 512.00 | 512.00 | 17,721 |
| 14 Apr 2023 | 522.00 | 524.00 | 515.00 | 522.00 | 522.00 | 52,739 |
| 13 Apr 2023 | 520.00 | 524.00 | 512.16 | 522.00 | 522.00 | 81,877 |
| 12 Apr 2023 | 520.00 | 524.00 | 510.00 | 516.00 | 516.00 | 27,249 |
| 11 Apr 2023 | 512.00 | 519.48 | 508.00 | 519.00 | 519.00 | 75,341 |
| 06 Apr 2023 | 518.00 | 520.00 | 508.00 | 517.00 | 517.00 | 39,673 |
| 05 Apr 2023 | 510.00 | 519.96 | 508.00 | 511.00 | 511.00 | 71,785 |
| 04 Apr 2023 | 512.00 | 520.00 | 510.00 | 510.00 | 510.00 | 99,874 |
| 03 Apr 2023 | 512.00 | 522.00 | 504.71 | 512.00 | 512.00 | 87,810 |
| 31 Mar 2023 | 510.00 | 512.00 | 504.00 | 512.00 | 512.00 | 126,315 |
| 30 Mar 2023 | 506.00 | 512.00 | 504.00 | 506.00 | 506.00 | 73,784 |
| 29 Mar 2023 | 508.95 | 509.90 | 504.00 | 506.00 | 506.00 | 106,043 |
| 28 Mar 2023 | 508.00 | 512.00 | 504.37 | 506.00 | 506.00 | 89,489 |
| 27 Mar 2023 | 508.00 | 511.80 | 503.25 | 508.00 | 508.00 | 69,895 |
| 24 Mar 2023 | 504.00 | 512.00 | 502.00 | 504.00 | 504.00 | 168,686 |
| 23 Mar 2023 | 510.00 | 510.00 | 504.75 | 506.00 | 506.00 | 32,181 |
| 22 Mar 2023 | 508.00 | 512.00 | 504.00 | 508.00 | 508.00 | 84,420 |
| 21 Mar 2023 | 508.00 | 510.00 | 503.26 | 508.00 | 508.00 | 23,669 |
| 20 Mar 2023 | 506.00 | 512.00 | 497.00 | 502.00 | 502.00 | 115,868 |
| 17 Mar 2023 | 514.00 | 519.06 | 510.00 | 512.00 | 512.00 | 39,948 |
| 16 Mar 2023 | 512.00 | 518.00 | 507.08 | 514.00 | 514.00 | 49,627 |
| 15 Mar 2023 | 510.00 | 516.00 | 502.83 | 510.00 | 510.00 | 32,512 |
| 14 Mar 2023 | 508.00 | 516.00 | 503.40 | 516.00 | 516.00 | 79,127 |
| 13 Mar 2023 | 526.00 | 536.61 | 508.00 | 508.00 | 508.00 | 59,839 |
| 10 Mar 2023 | 540.00 | 540.00 | 528.00 | 528.00 | 528.00 | 101,366 |
| 09 Mar 2023 | 540.00 | 544.00 | 536.53 | 542.00 | 542.00 | 73,494 |
| 08 Mar 2023 | 544.00 | 544.00 | 531.88 | 543.00 | 543.00 | 264,501 |
| 07 Mar 2023 | 536.00 | 538.93 | 524.27 | 538.00 | 538.00 | 20,937 |
| 06 Mar 2023 | 524.20 | 534.43 | 524.19 | 534.00 | 534.00 | 268,449 |
| 03 Mar 2023 | 530.00 | 533.80 | 522.84 | 532.00 | 532.00 | 86,897 |
| 02 Mar 2023 | 528.00 | 530.00 | 521.78 | 530.00 | 530.00 | 114,659 |
| 01 Mar 2023 | 526.00 | 534.00 | 521.34 | 530.00 | 530.00 | 76,214 |
| 28 Feb 2023 | 522.00 | 528.00 | 520.00 | 520.00 | 520.00 | 51,656 |
| 27 Feb 2023 | 536.00 | 536.00 | 523.12 | 526.00 | 526.00 | 86,587 |
| 24 Feb 2023 | 534.00 | 534.00 | 522.50 | 530.00 | 530.00 | 56,734 |
| 23 Feb 2023 | 528.00 | 534.00 | 523.12 | 530.00 | 530.00 | 29,457 |
| 22 Feb 2023 | 528.00 | 534.00 | 521.79 | 524.00 | 524.00 | 19,288 |
| 21 Feb 2023 | 534.00 | 548.00 | 530.00 | 530.00 | 530.00 | 27,641 |
| 20 Feb 2023 | 542.00 | 550.00 | 534.00 | 544.00 | 544.00 | 21,451 |
| 17 Feb 2023 | 550.00 | 550.00 | 537.25 | 550.00 | 550.00 | 28,265 |
| 16 Feb 2023 | 540.00 | 548.00 | 537.06 | 548.00 | 548.00 | 257,857 |
| 15 Feb 2023 | 540.00 | 542.70 | 536.00 | 542.00 | 542.00 | 34,984 |
| 14 Feb 2023 | 536.00 | 547.84 | 532.00 | 536.00 | 536.00 | 26,811 |
| 13 Feb 2023 | 547.76 | 548.92 | 537.01 | 538.00 | 538.00 | 34,215 |
| 10 Feb 2023 | 546.00 | 550.00 | 540.00 | 540.00 | 540.00 | 24,877 |
| 09 Feb 2023 | 544.00 | 550.00 | 538.00 | 540.00 | 540.00 | 13,655 |
| 08 Feb 2023 | 546.00 | 550.56 | 540.10 | 544.00 | 544.00 | 91,056 |
| 07 Feb 2023 | 544.00 | 550.00 | 540.45 | 542.00 | 542.00 | 19,558 |
| 06 Feb 2023 | 548.00 | 554.00 | 541.00 | 546.00 | 546.00 | 25,463 |
| 03 Feb 2023 | 534.00 | 546.00 | 528.40 | 546.00 | 546.00 | 47,885 |
| 02 Feb 2023 | 536.00 | 536.00 | 525.00 | 532.00 | 532.00 | 64,741 |
| 01 Feb 2023 | 532.00 | 544.00 | 530.00 | 536.00 | 536.00 | 22,084 |
| 31 Jan 2023 | 526.00 | 534.00 | 520.00 | 530.00 | 530.00 | 40,881 |
| 30 Jan 2023 | 534.00 | 537.63 | 526.00 | 534.00 | 534.00 | 51,523 |
| 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 |
| *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.