Aberdeen New India Investment Trust PLC (ANII.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:37PM BST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 821.32 | 824.00 | 808.00 | 810.00 | 810.00 | 107,842 |
| Jul 04, 2024 | 824.00 | 824.00 | 818.00 | 822.00 | 822.00 | 88,113 |
| Jul 03, 2024 | 822.00 | 824.00 | 818.72 | 822.00 | 822.00 | 96,818 |
| Jul 02, 2024 | 820.00 | 824.00 | 813.14 | 820.00 | 820.00 | 110,977 |
| Jul 01, 2024 | 820.00 | 826.00 | 816.00 | 820.00 | 820.00 | 51,928 |
| Jun 28, 2024 | 822.00 | 826.00 | 807.40 | 824.00 | 824.00 | 54,635 |
| Jun 27, 2024 | 818.00 | 822.00 | 805.14 | 814.00 | 814.00 | 120,340 |
| Jun 26, 2024 | 812.00 | 816.80 | 812.00 | 816.00 | 816.00 | 28,279 |
| Jun 25, 2024 | 812.00 | 816.00 | 808.09 | 810.00 | 810.00 | 40,553 |
| Jun 24, 2024 | 812.00 | 818.00 | 803.50 | 812.00 | 812.00 | 57,019 |
| Jun 21, 2024 | 800.00 | 812.00 | 796.63 | 812.00 | 812.00 | 58,560 |
| Jun 20, 2024 | 794.00 | 804.00 | 787.25 | 804.00 | 804.00 | 70,321 |
| Jun 19, 2024 | 790.00 | 798.00 | 782.00 | 794.00 | 794.00 | 47,127 |
| Jun 18, 2024 | 786.00 | 796.00 | 782.00 | 792.00 | 792.00 | 103,633 |
| Jun 17, 2024 | 780.00 | 794.00 | 780.00 | 786.00 | 786.00 | 92,344 |
| Jun 14, 2024 | 788.00 | 792.00 | 780.00 | 780.00 | 780.00 | 44,181 |
| Jun 13, 2024 | 796.00 | 800.00 | 780.75 | 782.00 | 782.00 | 115,158 |
| Jun 12, 2024 | 794.00 | 797.10 | 790.00 | 796.00 | 796.00 | 182,066 |
| Jun 11, 2024 | 794.00 | 798.00 | 786.00 | 794.00 | 794.00 | 103,026 |
| Jun 10, 2024 | 782.00 | 795.39 | 779.03 | 792.00 | 792.00 | 83,186 |
| Jun 07, 2024 | 770.00 | 786.00 | 762.88 | 786.00 | 786.00 | 89,159 |
| Jun 06, 2024 | 752.00 | 764.00 | 742.00 | 764.00 | 764.00 | 74,775 |
| Jun 05, 2024 | 736.00 | 760.00 | 726.00 | 752.00 | 752.00 | 54,020 |
| Jun 04, 2024 | 740.00 | 748.00 | 668.00 | 728.00 | 728.00 | 194,463 |
| Jun 03, 2024 | 752.00 | 774.00 | 745.57 | 764.00 | 764.00 | 76,335 |
| May 31, 2024 | 738.00 | 748.00 | 735.43 | 740.00 | 740.00 | 32,282 |
| May 30, 2024 | 740.00 | 748.00 | 736.00 | 736.00 | 736.00 | 42,810 |
| May 29, 2024 | 742.00 | 752.00 | 740.00 | 750.00 | 750.00 | 36,333 |
| May 28, 2024 | 758.00 | 758.00 | 742.00 | 748.00 | 748.00 | 29,280 |
| May 24, 2024 | 752.00 | 759.28 | 747.33 | 748.00 | 748.00 | 18,702 |
| May 23, 2024 | 750.00 | 758.00 | 746.00 | 752.00 | 752.00 | 52,761 |
| May 22, 2024 | 756.00 | 758.00 | 736.00 | 746.00 | 746.00 | 13,832 |
| May 21, 2024 | 736.00 | 754.00 | 735.00 | 748.00 | 748.00 | 72,606 |
| May 20, 2024 | 746.00 | 752.80 | 739.36 | 746.00 | 746.00 | 100,122 |
| May 17, 2024 | 742.00 | 746.40 | 737.44 | 744.00 | 744.00 | 73,550 |
| May 16, 2024 | 744.00 | 758.00 | 738.64 | 742.00 | 742.00 | 151,621 |
| May 15, 2024 | 750.00 | 766.00 | 744.00 | 744.00 | 744.00 | 65,772 |
| May 14, 2024 | 744.00 | 768.00 | 744.00 | 751.00 | 751.00 | 30,037 |
| May 13, 2024 | 760.00 | 770.00 | 744.61 | 746.00 | 746.00 | 70,999 |
| May 10, 2024 | 754.00 | 768.00 | 754.00 | 754.00 | 754.00 | 34,262 |
| May 09, 2024 | 752.00 | 770.00 | 748.00 | 748.00 | 748.00 | 44,982 |
| May 08, 2024 | 760.00 | 764.00 | 750.00 | 750.00 | 750.00 | 68,481 |
| May 07, 2024 | 768.00 | 768.00 | 755.78 | 758.00 | 758.00 | 63,247 |
| May 03, 2024 | 752.00 | 768.00 | 742.00 | 752.00 | 752.00 | 58,433 |
| May 02, 2024 | 764.00 | 761.27 | 758.00 | 760.00 | 760.00 | 83,373 |
| May 01, 2024 | 760.00 | 764.00 | 750.00 | 758.00 | 758.00 | 60,724 |
| Apr 30, 2024 | 748.00 | 750.00 | 750.00 | 750.00 | 750.00 | 96,829 |
| Apr 29, 2024 | 730.00 | 746.00 | 718.00 | 746.00 | 746.00 | 320,863 |
| Apr 26, 2024 | 722.00 | 726.00 | 715.30 | 726.00 | 726.00 | 27,958 |
| Apr 25, 2024 | 712.00 | 717.40 | 700.00 | 714.00 | 714.00 | 54,328 |
| Apr 24, 2024 | 716.00 | 722.00 | 706.00 | 714.00 | 714.00 | 27,878 |
| Apr 23, 2024 | 706.00 | 714.00 | 694.80 | 714.00 | 714.00 | 31,568 |
| Apr 22, 2024 | 700.00 | 706.00 | 678.08 | 704.00 | 704.00 | 26,480 |
| Apr 19, 2024 | 694.00 | 698.00 | 676.08 | 695.00 | 695.00 | 28,842 |
| Apr 18, 2024 | 690.00 | 698.00 | 678.79 | 698.00 | 698.00 | 53,888 |
| Apr 17, 2024 | 694.00 | 694.00 | 682.58 | 688.00 | 688.00 | 59,323 |
| Apr 16, 2024 | 688.00 | 698.00 | 683.92 | 690.00 | 690.00 | 98,167 |
| Apr 15, 2024 | 692.00 | 698.00 | 673.20 | 690.00 | 690.00 | 42,542 |
| Apr 12, 2024 | 682.00 | 696.00 | 679.30 | 692.00 | 692.00 | 40,788 |
| Apr 11, 2024 | 662.00 | 690.00 | 662.00 | 688.00 | 688.00 | 60,156 |
| Apr 10, 2024 | 672.00 | 678.00 | 670.00 | 678.00 | 678.00 | 62,759 |
| Apr 09, 2024 | 670.00 | 678.00 | 650.00 | 678.00 | 678.00 | 57,372 |
| Apr 08, 2024 | 664.00 | 676.00 | 655.00 | 672.00 | 672.00 | 58,991 |
| Apr 05, 2024 | 662.00 | 670.00 | 651.60 | 670.00 | 670.00 | 66,023 |
| Apr 04, 2024 | 664.00 | 664.00 | 660.00 | 664.00 | 664.00 | 314,035 |
| Apr 03, 2024 | 654.00 | 662.10 | 644.00 | 664.00 | 664.00 | 32,903 |
| Apr 02, 2024 | 652.00 | 654.00 | 636.02 | 650.00 | 650.00 | 65,185 |
| Mar 28, 2024 | 648.00 | 654.00 | 636.70 | 652.00 | 652.00 | 63,378 |
| Mar 27, 2024 | 640.00 | 644.02 | 636.45 | 644.00 | 644.00 | 82,057 |
| Mar 26, 2024 | 636.00 | 640.00 | 631.00 | 636.00 | 636.00 | 241,303 |
| Mar 25, 2024 | 638.00 | 646.00 | 633.86 | 640.00 | 640.00 | 61,558 |
| Mar 22, 2024 | 638.00 | 640.66 | 630.34 | 640.00 | 640.00 | 87,212 |
| Mar 21, 2024 | 626.00 | 636.00 | 621.98 | 636.00 | 636.00 | 67,882 |
| Mar 20, 2024 | 628.00 | 629.60 | 621.86 | 626.00 | 626.00 | 57,945 |
| Mar 19, 2024 | 632.00 | 635.69 | 628.00 | 632.00 | 632.00 | 35,209 |
| Mar 18, 2024 | 642.00 | 644.61 | 636.00 | 636.00 | 636.00 | 80,123 |
| Mar 15, 2024 | 642.00 | 652.00 | 638.00 | 642.00 | 642.00 | 71,163 |
| Mar 14, 2024 | 644.00 | 654.00 | 642.00 | 646.00 | 646.00 | 34,633 |
| Mar 13, 2024 | 664.00 | 665.86 | 646.00 | 646.00 | 646.00 | 71,777 |
| Mar 12, 2024 | 668.00 | 678.00 | 666.00 | 666.00 | 666.00 | 20,907 |
| Mar 11, 2024 | 674.00 | 684.00 | 668.00 | 668.00 | 668.00 | 64,380 |
| Mar 08, 2024 | 678.00 | 680.70 | 669.86 | 676.00 | 676.00 | 115,979 |
| Mar 07, 2024 | 678.00 | 686.00 | 672.24 | 678.00 | 678.00 | 22,058 |
| Mar 06, 2024 | 680.00 | 683.76 | 676.00 | 676.00 | 676.00 | 26,967 |
| Mar 05, 2024 | 674.00 | 686.00 | 674.00 | 676.00 | 676.00 | 20,947 |
| Mar 04, 2024 | 676.00 | 690.00 | 671.78 | 680.00 | 680.00 | 63,850 |
| Mar 01, 2024 | 674.00 | 680.00 | 667.72 | 680.00 | 680.00 | 48,343 |
| Feb 29, 2024 | 672.00 | 674.00 | 662.48 | 674.00 | 674.00 | 56,643 |
| Feb 28, 2024 | 668.00 | 673.89 | 662.00 | 668.00 | 668.00 | 47,828 |
| Feb 27, 2024 | 678.00 | 678.00 | 668.00 | 674.00 | 674.00 | 31,251 |
| Feb 26, 2024 | 666.00 | 680.00 | 666.00 | 668.00 | 668.00 | 29,482 |
| Feb 23, 2024 | 672.00 | 680.00 | 670.72 | 678.00 | 678.00 | 18,030 |
| Feb 22, 2024 | 674.00 | 678.00 | 666.00 | 666.00 | 666.00 | 99,055 |
| Feb 21, 2024 | 672.00 | 673.36 | 667.68 | 670.00 | 670.00 | 44,489 |
| Feb 20, 2024 | 674.00 | 677.48 | 668.00 | 668.00 | 668.00 | 38,540 |
| Feb 19, 2024 | 672.00 | 680.00 | 672.00 | 672.00 | 672.00 | 24,224 |
| Feb 16, 2024 | 674.00 | 676.00 | 666.48 | 670.00 | 670.00 | 78,838 |
| Feb 15, 2024 | 670.00 | 678.00 | 659.07 | 668.00 | 668.00 | 24,308 |
| Feb 14, 2024 | 666.00 | 671.30 | 659.05 | 664.00 | 664.00 | 70,084 |
| Feb 13, 2024 | 660.00 | 669.10 | 658.20 | 660.00 | 660.00 | 30,686 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.