800.00p+0.00 (+0.00%)23 Aug 2024, 18:35
Abrdn New India Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 804.00p | 804.00p | 792.06p | 800.00p | 98,314 |
Aug 22, 2024 | 800.00p | 808.00p | 794.00p | 800.00p | 77,165 |
Aug 21, 2024 | 788.00p | 808.00p | 788.00p | 802.00p | 65,050 |
Aug 20, 2024 | 802.00p | 808.00p | 800.55p | 802.00p | 23,656 |
Aug 19, 2024 | 798.00p | 808.00p | 788.96p | 802.00p | 72,952 |
Aug 16, 2024 | 792.00p | 808.00p | 790.00p | 794.00p | 35,726 |
Aug 15, 2024 | 796.00p | 808.00p | 788.00p | 792.00p | 80,597 |
Aug 14, 2024 | 796.00p | 802.00p | 792.16p | 796.00p | 77,564 |
Aug 13, 2024 | 800.00p | 808.00p | 782.51p | 798.00p | 55,584 |
Aug 12, 2024 | 798.00p | 806.00p | 786.00p | 796.00p | 20,587 |
Aug 9, 2024 | 790.00p | 802.00p | 782.00p | 786.00p | 158,007 |
Aug 8, 2024 | 790.00p | 802.00p | 785.00p | 802.00p | 80,163 |
Aug 7, 2024 | 800.00p | 800.00p | 784.62p | 790.00p | 44,201 |
Aug 6, 2024 | 776.00p | 802.00p | 768.75p | 780.00p | 91,749 |
Aug 5, 2024 | 786.00p | 798.00p | 770.00p | 774.00p | 68,024 |
Aug 2, 2024 | 810.00p | 810.00p | 789.45p | 804.00p | 66,759 |
Aug 1, 2024 | 814.00p | 814.00p | 802.00p | 812.00p | 53,275 |
Jul 31, 2024 | 806.00p | 816.00p | 800.00p | 816.00p | 107,152 |
Jul 30, 2024 | 800.00p | 812.00p | 791.55p | 812.00p | 63,310 |
Jul 29, 2024 | 798.00p | 802.00p | 792.46p | 802.00p | 56,525 |
Jul 26, 2024 | 780.00p | 797.38p | 769.36p | 796.00p | 64,723 |
Jul 25, 2024 | 776.00p | 778.12p | 766.52p | 778.00p | 166,731 |
Jul 24, 2024 | 778.00p | 779.34p | 770.00p | 770.00p | 51,053 |
Jul 23, 2024 | 782.00p | 784.24p | 778.00p | 778.00p | 99,841 |
Jul 22, 2024 | 788.00p | 800.00p | 782.00p | 782.00p | 203,166 |
Jul 19, 2024 | 798.00p | 800.00p | 788.00p | 794.00p | 44,431 |
Jul 18, 2024 | 806.00p | 814.00p | 796.00p | 796.00p | 75,850 |
Jul 17, 2024 | 800.00p | 808.00p | 796.75p | 798.00p | 64,594 |
Jul 16, 2024 | 802.00p | 814.00p | 796.75p | 804.00p | 44,762 |
Jul 15, 2024 | 810.00p | 816.00p | 800.35p | 802.00p | 85,178 |
Jul 12, 2024 | 806.00p | 820.00p | 802.00p | 804.00p | 75,993 |
Jul 11, 2024 | 812.00p | 816.00p | 808.12p | 810.00p | 91,818 |
Jul 10, 2024 | 812.00p | 816.00p | 808.75p | 810.00p | 97,826 |
Jul 9, 2024 | 820.00p | 824.00p | 810.75p | 816.00p | 117,587 |
Jul 8, 2024 | 806.00p | 822.00p | 806.00p | 816.00p | 96,187 |
Jul 5, 2024 | 822.00p | 824.00p | 808.00p | 810.00p | 92,842 |
Jul 4, 2024 | 824.00p | 824.00p | 818.00p | 822.00p | 88,113 |
Jul 3, 2024 | 822.00p | 824.00p | 818.72p | 822.00p | 96,818 |
Jul 2, 2024 | 820.00p | 824.00p | 813.14p | 820.00p | 110,977 |
Jul 1, 2024 | 820.00p | 826.00p | 816.00p | 820.00p | 51,928 |
Jun 28, 2024 | 822.00p | 826.00p | 807.40p | 824.00p | 54,635 |
Jun 27, 2024 | 818.00p | 822.00p | 805.14p | 814.00p | 120,340 |
Jun 26, 2024 | 812.00p | 816.80p | 812.00p | 816.00p | 28,279 |
Jun 25, 2024 | 812.00p | 816.00p | 808.09p | 810.00p | 40,553 |
Jun 24, 2024 | 812.00p | 818.00p | 803.50p | 812.00p | 57,019 |
Jun 21, 2024 | 800.00p | 812.00p | 796.63p | 812.00p | 58,560 |
Jun 20, 2024 | 794.00p | 804.00p | 787.25p | 804.00p | 70,321 |
Jun 19, 2024 | 790.00p | 798.00p | 782.00p | 794.00p | 47,127 |
Jun 18, 2024 | 786.00p | 796.00p | 782.00p | 792.00p | 103,633 |
Jun 17, 2024 | 780.00p | 794.00p | 780.00p | 786.00p | 92,344 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.