Shares Magazine
173.50p+0.50 (+0.29%)27 Jun 2025, 16:35
Avi Japan Opportunity Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 174.00p | 177.00p | 172.13p | 173.50p | 167,549 |
| Jun 26, 2025 | 174.00p | 176.50p | 173.00p | 173.00p | 273,521 |
| Jun 25, 2025 | 174.00p | 176.00p | 173.00p | 174.00p | 85,199 |
| Jun 24, 2025 | 175.00p | 175.00p | 172.45p | 173.00p | 431,378 |
| Jun 23, 2025 | 174.00p | 175.00p | 171.00p | 172.50p | 332,891 |
| Jun 20, 2025 | 175.50p | 175.50p | 171.45p | 174.00p | 613,952 |
| Jun 19, 2025 | 174.00p | 175.50p | 173.00p | 175.00p | 170,331 |
| Jun 18, 2025 | 173.00p | 174.00p | 170.00p | 173.50p | 280,097 |
| Jun 17, 2025 | 172.50p | 173.00p | 170.00p | 172.00p | 98,200 |
| Jun 16, 2025 | 170.50p | 172.00p | 170.00p | 171.00p | 1,312,194 |
| Jun 13, 2025 | 170.50p | 173.00p | 170.00p | 171.00p | 98,718 |
| Jun 12, 2025 | 169.00p | 172.65p | 169.00p | 171.50p | 195,480 |
| Jun 11, 2025 | 168.50p | 173.00p | 168.50p | 171.00p | 335,542 |
| Jun 10, 2025 | 167.50p | 170.00p | 167.50p | 168.50p | 240,241 |
| Jun 9, 2025 | 169.00p | 170.00p | 165.00p | 169.00p | 232,785 |
| Jun 6, 2025 | 166.50p | 170.00p | 166.50p | 169.00p | 344,140 |
| Jun 5, 2025 | 166.50p | 170.00p | 166.00p | 168.50p | 362,530 |
| Jun 4, 2025 | 168.00p | 168.50p | 165.00p | 167.50p | 253,051 |
| Jun 3, 2025 | 167.00p | 169.00p | 164.50p | 166.50p | 334,856 |
| Jun 2, 2025 | 164.50p | 167.00p | 164.50p | 167.00p | 255,719 |
| May 30, 2025 | 165.00p | 166.50p | 163.00p | 165.50p | 118,133 |
| May 29, 2025 | 162.00p | 164.00p | 160.00p | 164.00p | 149,095 |
| May 28, 2025 | 154.00p | 161.50p | 154.00p | 161.50p | 123,866 |
| May 27, 2025 | 155.00p | 163.00p | 155.00p | 161.50p | 602,285 |
| May 23, 2025 | 159.00p | 163.32p | 156.00p | 158.00p | 181,427 |
| May 22, 2025 | 159.50p | 160.50p | 158.50p | 160.50p | 78,050 |
| May 21, 2025 | 160.00p | 164.50p | 158.00p | 158.50p | 408,138 |
| May 20, 2025 | 158.54p | 160.75p | 156.50p | 158.25p | 272,922 |
| May 19, 2025 | 160.00p | 164.50p | 157.50p | 159.25p | 248,013 |
| May 16, 2025 | 159.50p | 162.06p | 157.50p | 158.50p | 96,886 |
| May 15, 2025 | 161.00p | 164.00p | 157.50p | 159.75p | 173,008 |
| May 14, 2025 | 161.00p | 165.00p | 157.50p | 160.75p | 251,020 |
| May 13, 2025 | 162.00p | 165.00p | 157.50p | 162.50p | 388,294 |
| May 12, 2025 | 164.00p | 165.00p | 162.00p | 164.00p | 376,551 |
| May 9, 2025 | 163.00p | 165.00p | 162.00p | 163.00p | 330,040 |
| May 8, 2025 | 164.50p | 165.00p | 162.00p | 163.00p | 375,868 |
| May 7, 2025 | 162.12p | 165.00p | 162.12p | 164.00p | 294,116 |
| May 6, 2025 | 163.50p | 165.00p | 163.00p | 164.00p | 205,812 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day.