Shares Magazine
159.00p-2.00 (-1.24%)28 Mar 2025, 17:15
Avi Japan Opportunity Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 165.00p | 166.50p | 164.50p | 164.50p | 82,526 |
| Feb 18, 2025 | 165.00p | 166.50p | 163.50p | 164.50p | 183,793 |
| Feb 17, 2025 | 165.00p | 167.00p | 161.00p | 167.00p | 209,721 |
| Feb 14, 2025 | 164.00p | 165.00p | 161.50p | 165.00p | 51,441 |
| Feb 13, 2025 | 160.00p | 164.00p | 160.00p | 162.50p | 82,074 |
| Feb 12, 2025 | 162.00p | 164.00p | 161.00p | 161.00p | 147,671 |
| Feb 11, 2025 | 162.00p | 163.37p | 162.00p | 162.00p | 127,061 |
| Feb 10, 2025 | 162.88p | 163.70p | 161.87p | 163.00p | 251,726 |
| Feb 7, 2025 | 161.00p | 162.00p | 160.00p | 160.75p | 767,634 |
| Feb 6, 2025 | 160.50p | 162.00p | 160.00p | 160.50p | 434,945 |
| Feb 5, 2025 | 160.00p | 160.14p | 157.54p | 159.75p | 193,891 |
| Feb 4, 2025 | 158.00p | 160.11p | 157.00p | 157.75p | 115,533 |
| Feb 3, 2025 | 157.00p | 158.00p | 153.04p | 155.75p | 125,579 |
| Jan 31, 2025 | 155.00p | 159.00p | 155.00p | 156.00p | 310,342 |
| Jan 30, 2025 | 158.00p | 159.00p | 156.50p | 158.00p | 93,174 |
| Jan 29, 2025 | 156.50p | 158.45p | 154.15p | 157.00p | 91,744 |
| Jan 28, 2025 | 152.00p | 156.12p | 152.00p | 155.00p | 87,288 |
| Jan 27, 2025 | 153.00p | 156.50p | 153.00p | 154.00p | 92,345 |
| Jan 24, 2025 | 153.00p | 154.60p | 152.95p | 153.50p | 57,792 |
| Jan 23, 2025 | 152.00p | 156.16p | 151.00p | 152.50p | 57,163 |
| Jan 22, 2025 | 153.00p | 155.96p | 151.50p | 153.75p | 78,776 |
| Jan 21, 2025 | 156.00p | 156.50p | 153.50p | 153.50p | 112,078 |
| Jan 20, 2025 | 155.00p | 156.00p | 152.00p | 155.50p | 45,372 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.