Shares Magazine
163.00p-0.50 (-0.31%)02 May 2025, 17:29
Avi Japan Opportunity Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 163.00p | 165.00p | 162.00p | 163.00p | 1,028,704 |
| May 1, 2025 | 163.00p | 164.00p | 162.72p | 163.50p | 157,999 |
| Apr 30, 2025 | 162.50p | 164.00p | 162.50p | 163.25p | 131,817 |
| Apr 29, 2025 | 163.63p | 164.00p | 161.45p | 163.25p | 112,469 |
| Apr 28, 2025 | 162.81p | 164.00p | 160.75p | 162.00p | 120,485 |
| Apr 25, 2025 | 162.00p | 162.50p | 158.00p | 161.75p | 497,625 |
| Apr 24, 2025 | 162.50p | 163.63p | 159.00p | 162.50p | 455,714 |
| Apr 23, 2025 | 163.00p | 163.00p | 160.50p | 160.50p | 100,171 |
| Apr 22, 2025 | 158.50p | 162.00p | 155.50p | 160.00p | 56,807 |
| Apr 17, 2025 | 158.50p | 158.74p | 152.50p | 158.50p | 118,619 |
| Apr 16, 2025 | 152.50p | 159.00p | 152.50p | 157.50p | 47,054 |
| Apr 15, 2025 | 157.50p | 159.00p | 155.67p | 157.25p | 71,278 |
| Apr 14, 2025 | 155.00p | 159.00p | 151.50p | 159.00p | 198,614 |
| Apr 11, 2025 | 152.00p | 158.50p | 152.00p | 154.00p | 128,471 |
| Apr 10, 2025 | 158.50p | 160.00p | 152.00p | 153.00p | 361,667 |
| Apr 9, 2025 | 150.00p | 150.50p | 143.00p | 146.00p | 141,699 |
| Apr 8, 2025 | 149.50p | 154.00p | 146.10p | 150.00p | 534,024 |
| Apr 7, 2025 | 137.00p | 150.00p | 133.00p | 142.00p | 793,200 |
| Apr 4, 2025 | 148.00p | 154.50p | 142.15p | 144.00p | 622,196 |
| Apr 3, 2025 | 155.50p | 160.00p | 148.30p | 150.75p | 378,904 |
| Apr 2, 2025 | 157.50p | 160.50p | 157.00p | 157.50p | 61,910 |
| Apr 1, 2025 | 158.50p | 160.50p | 158.00p | 158.00p | 111,353 |
| Mar 31, 2025 | 157.50p | 159.50p | 152.50p | 158.00p | 899,522 |
| Mar 28, 2025 | 161.00p | 164.00p | 159.00p | 159.00p | 637,407 |
| Mar 27, 2025 | 163.50p | 164.00p | 160.50p | 161.00p | 129,227 |
| Mar 26, 2025 | 163.00p | 163.90p | 159.00p | 161.00p | 124,076 |
| Mar 25, 2025 | 162.50p | 163.99p | 161.36p | 163.00p | 764,225 |
| Mar 24, 2025 | 161.00p | 164.00p | 159.50p | 160.50p | 432,968 |
| Mar 21, 2025 | 161.00p | 165.00p | 159.00p | 160.00p | 303,837 |
| Mar 20, 2025 | 161.00p | 164.00p | 160.00p | 160.00p | 242,074 |
| Mar 19, 2025 | 162.50p | 163.50p | 160.00p | 161.25p | 208,596 |
| Mar 18, 2025 | 160.50p | 164.00p | 160.00p | 161.25p | 587,482 |
| Mar 17, 2025 | 162.50p | 163.00p | 160.50p | 162.00p | 224,669 |
| Mar 14, 2025 | 161.00p | 164.00p | 161.00p | 162.75p | 281,644 |
| Mar 13, 2025 | 163.00p | 164.00p | 161.00p | 162.00p | 483,753 |
| Mar 12, 2025 | 162.00p | 163.00p | 160.50p | 161.75p | 124,839 |
| Mar 11, 2025 | 161.00p | 162.51p | 160.00p | 161.00p | 124,781 |
| Mar 10, 2025 | 162.50p | 163.50p | 159.00p | 162.00p | 75,533 |
| Mar 7, 2025 | 162.00p | 164.00p | 159.99p | 163.00p | 101,434 |
| Mar 6, 2025 | 161.00p | 163.50p | 159.75p | 161.75p | 798,662 |
| Mar 5, 2025 | 162.00p | 163.50p | 160.00p | 161.50p | 393,178 |
| Mar 4, 2025 | 164.00p | 164.00p | 159.00p | 159.00p | 116,358 |
| Mar 3, 2025 | 162.00p | 164.00p | 160.00p | 162.75p | 140,629 |
| Feb 28, 2025 | 160.00p | 162.50p | 159.30p | 161.00p | 74,914 |
| Feb 27, 2025 | 162.00p | 163.50p | 160.00p | 161.00p | 273,299 |
| Feb 26, 2025 | 163.00p | 166.50p | 161.00p | 161.50p | 213,141 |
| Feb 25, 2025 | 164.00p | 165.50p | 162.30p | 162.75p | 122,975 |
| Feb 24, 2025 | 164.50p | 166.50p | 160.00p | 164.00p | 136,991 |
| Feb 21, 2025 | 165.00p | 165.56p | 164.50p | 164.50p | 47,064 |
| Feb 20, 2025 | 164.50p | 166.08p | 164.50p | 165.00p | 105,966 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.