Shares Magazine
172.00p+1.00 (+0.58%)16 Jun 2025, 08:13
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 |
|---|---|---|
| Metro Bank Holdings PLC | 119.48 | 6.49 |
| Entain PLC | 799.14 | 6.35 |
| Raspberry Pi Holdings PLC | 500.00 | 4.12 |
| Spectris PLC | 3,306.00 | 4.69 |
| Diversified Energy Company PLC | 1,074.00 | 2.78 |
| Aston Martin Lagonda Global Holdings PLC | 86.70 | 2.60 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 783.50 | -4.10 |
| Frasers Group PLC | 687.00 | -2.62 |
| Endeavour Mining PLC | 2,341.80 | -2.42 |
| Rathbones Group PLC | 1,628.00 | -2.16 |
| Hochschild Mining PLC | 252.60 | -2.17 |
| THG PLC | 25.11 | -1.39 |