- Share Prices
Abrdn New India Investment Trust PLC (ANII)
652.00p+8.00 (+1.24%)28 Mar 2024, 16:35
Abrdn New India Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 640.00p | 644.02p | 636.45p | 644.00p | 82,057 |
Mar 26, 2024 | 636.00p | 640.00p | 631.00p | 636.00p | 241,303 |
Mar 25, 2024 | 638.00p | 646.00p | 633.86p | 640.00p | 61,558 |
Mar 22, 2024 | 638.00p | 640.66p | 630.34p | 640.00p | 87,212 |
Mar 21, 2024 | 626.00p | 636.00p | 621.98p | 636.00p | 67,882 |
Mar 20, 2024 | 628.00p | 629.60p | 621.86p | 626.00p | 57,945 |
Mar 19, 2024 | 632.00p | 635.69p | 628.00p | 632.00p | 35,209 |
Mar 18, 2024 | 642.00p | 644.61p | 636.00p | 636.00p | 80,123 |
Mar 15, 2024 | 642.00p | 652.00p | 638.00p | 642.00p | 71,163 |
Mar 14, 2024 | 644.00p | 654.00p | 642.00p | 646.00p | 34,633 |
Mar 13, 2024 | 664.00p | 665.86p | 646.00p | 646.00p | 71,777 |
Mar 12, 2024 | 668.00p | 678.00p | 666.00p | 666.00p | 20,907 |
Mar 11, 2024 | 674.00p | 684.00p | 668.00p | 668.00p | 64,380 |
Mar 8, 2024 | 678.00p | 680.70p | 669.86p | 676.00p | 115,979 |
Mar 7, 2024 | 678.00p | 686.00p | 672.24p | 678.00p | 22,058 |
Mar 6, 2024 | 680.00p | 683.76p | 676.00p | 676.00p | 26,967 |
Mar 5, 2024 | 674.00p | 686.00p | 674.00p | 676.00p | 20,947 |
Mar 4, 2024 | 676.00p | 690.00p | 671.78p | 680.00p | 63,850 |
Mar 1, 2024 | 674.00p | 680.00p | 667.72p | 680.00p | 48,343 |
Feb 29, 2024 | 672.00p | 674.00p | 662.48p | 674.00p | 56,643 |
Feb 28, 2024 | 668.00p | 673.89p | 662.00p | 668.00p | 47,828 |
Feb 27, 2024 | 678.00p | 678.00p | 668.00p | 674.00p | 31,251 |
Feb 26, 2024 | 666.00p | 680.00p | 666.00p | 668.00p | 29,482 |
Feb 23, 2024 | 672.00p | 680.00p | 670.72p | 678.00p | 18,030 |
Feb 22, 2024 | 674.00p | 678.00p | 666.00p | 666.00p | 99,055 |
Feb 21, 2024 | 672.00p | 673.36p | 667.68p | 670.00p | 44,489 |
Feb 20, 2024 | 674.00p | 677.48p | 668.00p | 668.00p | 38,540 |
Feb 19, 2024 | 672.00p | 680.00p | 672.00p | 672.00p | 24,224 |
Feb 16, 2024 | 674.00p | 676.00p | 666.48p | 670.00p | 78,838 |
Feb 15, 2024 | 670.00p | 678.00p | 659.07p | 668.00p | 24,308 |
Feb 14, 2024 | 666.00p | 671.30p | 659.05p | 664.00p | 70,084 |
Feb 13, 2024 | 660.00p | 669.10p | 658.20p | 660.00p | 30,686 |
Feb 12, 2024 | 664.00p | 668.28p | 656.44p | 658.00p | 32,041 |
Feb 9, 2024 | 664.00p | 679.80p | 659.90p | 668.00p | 90,264 |
Feb 8, 2024 | 680.00p | 680.00p | 658.00p | 658.00p | 67,156 |
Feb 7, 2024 | 666.00p | 674.00p | 660.00p | 664.00p | 30,533 |
Feb 6, 2024 | 670.00p | 674.00p | 658.00p | 672.00p | 161,255 |
Feb 5, 2024 | 666.00p | 676.00p | 663.76p | 666.00p | 78,498 |
Feb 2, 2024 | 664.00p | 670.00p | 664.00p | 666.00p | 83,933 |
Feb 1, 2024 | 666.00p | 668.00p | 654.70p | 664.00p | 17,211 |
Jan 31, 2024 | 662.00p | 662.00p | 654.30p | 662.00p | 61,364 |
Jan 30, 2024 | 658.00p | 664.00p | 656.00p | 658.00p | 69,591 |
Jan 29, 2024 | 662.00p | 662.00p | 653.30p | 658.00p | 125,176 |
Jan 26, 2024 | 656.00p | 662.00p | 652.41p | 656.00p | 84,894 |
Jan 25, 2024 | 660.00p | 664.00p | 656.40p | 660.00p | 37,914 |
Jan 24, 2024 | 660.00p | 660.85p | 656.62p | 660.00p | 219,617 |
Jan 23, 2024 | 662.00p | 664.00p | 654.00p | 658.00p | 120,676 |
Jan 22, 2024 | 650.00p | 664.00p | 650.00p | 662.00p | 155,976 |
Jan 19, 2024 | 662.00p | 663.52p | 653.84p | 662.00p | 100,925 |
Jan 18, 2024 | 656.00p | 662.00p | 652.48p | 654.00p | 51,662 |