Shares Magazine
744.00p-12.00 (-1.59%)01 Apr 2025, 16:35
Abrdn New India Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 764.00p | 774.00p | 748.00p | 756.00p | 124,456 |
| Mar 27, 2025 | 752.00p | 768.00p | 752.00p | 758.00p | 311,330 |
| Mar 26, 2025 | 772.00p | 774.00p | 748.00p | 758.00p | 116,885 |
| Mar 25, 2025 | 768.00p | 768.00p | 754.00p | 760.00p | 187,297 |
| Mar 24, 2025 | 750.00p | 768.00p | 742.80p | 758.00p | 339,800 |
| Mar 21, 2025 | 734.00p | 752.00p | 725.20p | 748.00p | 97,042 |
| Mar 20, 2025 | 728.00p | 736.00p | 720.46p | 736.00p | 36,801 |
| Mar 19, 2025 | 714.00p | 728.00p | 704.14p | 728.00p | 133,844 |
| Mar 18, 2025 | 700.00p | 710.00p | 695.26p | 708.00p | 68,277 |
| Mar 17, 2025 | 686.00p | 700.00p | 686.00p | 698.00p | 195,492 |
| Mar 14, 2025 | 696.00p | 700.00p | 689.00p | 692.00p | 100,716 |
| Mar 13, 2025 | 700.00p | 700.00p | 686.00p | 686.00p | 56,518 |
| Mar 12, 2025 | 706.00p | 710.00p | 692.00p | 694.00p | 49,980 |
| Mar 11, 2025 | 704.00p | 710.00p | 694.00p | 704.00p | 55,855 |
| Mar 10, 2025 | 700.00p | 710.00p | 692.00p | 706.00p | 49,549 |
| Mar 7, 2025 | 704.00p | 710.00p | 698.10p | 706.00p | 52,046 |
| Mar 6, 2025 | 700.00p | 704.40p | 684.00p | 702.00p | 44,478 |
| Mar 5, 2025 | 690.00p | 702.00p | 681.10p | 700.00p | 55,127 |
| Mar 4, 2025 | 692.00p | 700.00p | 682.80p | 688.00p | 107,291 |
| Mar 3, 2025 | 692.00p | 700.00p | 690.00p | 692.00p | 75,975 |
| Feb 28, 2025 | 700.00p | 704.00p | 688.13p | 692.00p | 59,106 |
| Feb 27, 2025 | 714.00p | 720.00p | 702.95p | 712.00p | 68,711 |
| Feb 26, 2025 | 716.00p | 728.00p | 712.00p | 720.00p | 130,530 |
| Feb 25, 2025 | 710.00p | 728.00p | 710.00p | 714.00p | 37,701 |
| Feb 24, 2025 | 718.00p | 728.00p | 708.82p | 720.00p | 79,298 |
| Feb 21, 2025 | 728.00p | 730.00p | 720.00p | 720.00p | 62,944 |
| Feb 20, 2025 | 726.00p | 730.00p | 723.91p | 728.00p | 56,978 |
| Feb 19, 2025 | 724.00p | 728.00p | 718.00p | 726.00p | 127,297 |
| Feb 18, 2025 | 724.00p | 731.20p | 714.00p | 718.00p | 88,988 |
| Feb 17, 2025 | 728.00p | 742.00p | 723.89p | 732.00p | 75,161 |
| Feb 14, 2025 | 744.00p | 760.00p | 730.93p | 736.00p | 68,354 |
| Feb 13, 2025 | 760.00p | 770.00p | 745.12p | 746.00p | 91,225 |
| Feb 12, 2025 | 760.00p | 770.00p | 758.00p | 764.00p | 138,898 |
| Feb 11, 2025 | 766.00p | 782.00p | 760.61p | 766.00p | 105,354 |
| Feb 10, 2025 | 770.00p | 782.00p | 770.00p | 776.00p | 71,815 |
| Feb 7, 2025 | 778.00p | 782.00p | 770.72p | 774.00p | 48,897 |
| Feb 6, 2025 | 778.00p | 778.00p | 766.60p | 774.00p | 105,892 |
| Feb 5, 2025 | 772.00p | 778.00p | 756.22p | 776.00p | 162,010 |
| Feb 4, 2025 | 768.00p | 774.00p | 758.80p | 772.00p | 393,002 |
| Feb 3, 2025 | 766.00p | 766.00p | 744.00p | 756.00p | 63,985 |
| Jan 31, 2025 | 762.00p | 768.00p | 742.00p | 766.00p | 122,589 |
| Jan 30, 2025 | 750.00p | 756.43p | 736.50p | 756.00p | 146,651 |
| Jan 29, 2025 | 740.00p | 760.00p | 734.73p | 736.00p | 1,372,083 |
| Jan 28, 2025 | 736.00p | 758.00p | 734.75p | 736.00p | 67,868 |
| Jan 27, 2025 | 758.00p | 774.00p | 733.89p | 736.00p | 94,430 |
| Jan 24, 2025 | 766.00p | 774.00p | 756.00p | 764.00p | 40,053 |
| Jan 23, 2025 | 760.00p | 772.00p | 756.00p | 772.00p | 143,093 |
| Jan 22, 2025 | 760.00p | 768.12p | 748.24p | 758.00p | 149,466 |
| Jan 21, 2025 | 778.00p | 786.00p | 762.00p | 768.00p | 138,831 |
| Jan 20, 2025 | 780.00p | 798.00p | 778.00p | 788.00p | 148,483 |
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |