UK Markets open in 6 hrs 32 mins

Aberdeen New India Investment Trust PLC (ANII.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
562.00-4.00 (-0.71%)
At close: 06:44PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022------
06 Dec 2022------
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
05 Sept 2022598.00604.00593.64599.00599.0057,070
02 Sept 2022598.00603.14585.75598.00598.00158,617
01 Sept 2022596.00598.00589.56595.00595.0026,499
31 Aug 2022594.00598.00587.80592.00592.0061,697
30 Aug 2022590.00594.94577.54588.00588.0069,132
26 Aug 2022580.00585.68577.20581.00581.0034,910
25 Aug 2022582.00584.40577.50580.00580.0029,013
24 Aug 2022586.00588.00583.57583.00583.002,812
23 Aug 2022582.00586.00576.16584.00584.0072,104
22 Aug 2022582.00590.00575.70579.00579.00110,827
19 Aug 2022578.00590.00578.00585.00585.0017,329
18 Aug 2022584.00588.00578.24582.00582.0073,837
17 Aug 2022586.00594.00580.00587.00587.0073,216
16 Aug 2022582.00590.00577.00590.00590.0021,862
15 Aug 2022580.00582.00572.00581.00581.0025,928
12 Aug 2022572.00579.00571.92572.00572.0014,241
11 Aug 2022582.00582.00570.00582.00582.0012,404
10 Aug 2022566.24576.62566.24574.00574.0023,100
09 Aug 2022572.00580.00566.00572.00572.0057,244
08 Aug 2022572.00580.00571.40572.00572.0015,016
05 Aug 2022572.00578.00568.56578.00578.0012,757
04 Aug 2022574.00576.24564.00573.00573.007,079
03 Aug 2022574.00575.59568.18574.00574.00518,995
02 Aug 2022574.00576.00568.00574.00574.0028,225
01 Aug 2022564.00575.68563.88571.00571.0021,633
29 Jul 2022562.00570.00560.60564.00564.0012,360
28 Jul 2022558.71562.00554.16559.00559.0023,663
27 Jul 2022558.00558.00550.00556.00556.0046,748
26 Jul 2022546.00558.00546.00554.00554.009,179
25 Jul 2022552.00558.00549.72550.00550.007,345
22 Jul 2022552.00558.00546.00550.00550.0036,017
21 Jul 2022550.00552.00545.28550.00550.0012,698
20 Jul 2022544.00550.00539.57550.00550.0038,884
19 Jul 2022542.00543.60540.00545.00545.0014,589
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...