Abrdn New India Investment Trust Plc (ANII)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.250626566416 | 798 | 800 | 770 | 98127 | 779.57497121 | DE |
| 4 | -26 | -3.16301703163 | 822 | 826 | 770 | 79046 | 802.07576085 | DE |
| 12 | 44 | 5.85106382979 | 752 | 826 | 670 | 69017 | 781.77514895 | DE |
| 26 | 140 | 21.3414634146 | 656 | 826 | 626 | 62079 | 729.45914037 | DE |
| 52 | 244 | 44.2028985507 | 552 | 826 | 528 | 55491 | 672.40981353 | DE |
| 156 | 220 | 38.1944444444 | 576 | 826 | 485 | 62125 | 600.4943965 | DE |
| 260 | 290 | 57.3122529644 | 506 | 826 | 296 | 62668 | 541.22911252 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 778 | 8 | 1.04 | 776 | 778 | 770 | 141731 |
| 1721838600 | 770 | -8 | -1.03 | 778 | 778 | 770 | 57247 |
| 1721752200 | 778 | -4 | -0.51 | 782 | 782 | 778 | 69863 |
| 1721665800 | 782 | -12 | -1.51 | 788 | 798 | 782 | 193166 |
| 1721406600 | 794 | -2 | -0.25 | 798 | 800 | 788 | 28628 |
| 1721320200 | 796 | -2 | -0.25 | 806 | 808 | 796 | 75850 |
| 1721233800 | 798 | -6 | -0.75 | 800 | 800 | 798 | 48594 |
| 1721147400 | 804 | 2 | 0.25 | 802 | 808 | 798 | 44762 |
| 1721061000 | 802 | -2 | -0.25 | 810 | 810 | 802 | 57878 |
| 1720801800 | 804 | -6 | -0.74 | 806 | 810 | 804 | 75992 |
| 1720715400 | 810 | 0 | 0.00 | 812 | 812 | 810 | 71398 |
| 1720629000 | 810 | -6 | -0.74 | 812 | 816 | 810 | 80326 |
| 1720542600 | 816 | 0 | 0.00 | 820 | 820 | 816 | 117587 |
| 1720456200 | 816 | 6 | 0.74 | 806 | 820 | 806 | 96187 |
| 1720197000 | 810 | -12 | -1.46 | 822 | 822 | 808 | 77842 |
| 1720110600 | 822 | 0 | 0.00 | 824 | 824 | 820 | 78113 |
| 1720024200 | 822 | 2 | 0.24 | 822 | 822 | 822 | 68218 |
| 1719937800 | 820 | 0 | 0.00 | 820 | 822 | 818 | 90977 |
| 1719851400 | 820 | -4 | -0.49 | 820 | 820 | 818 | 51928 |
| 1719592200 | 824 | 10 | 1.23 | 822 | 826 | 818 | 54635 |
| 1719505800 | 814 | -2 | -0.25 | 818 | 822 | 810 | 86914 |
| 1719419400 | 816 | 6 | 0.74 | 812 | 816 | 812 | 28279 |
| 1719333000 | 810 | -2 | -0.25 | 812 | 812 | 810 | 40553 |
| 1719246600 | 812 | 0 | 0.00 | 812 | 812 | 810 | 47708 |
| 1718987400 | 812 | 8 | 1.00 | 800 | 812 | 800 | 58560 |
| 1718901000 | 804 | 10 | 1.26 | 794 | 804 | 792 | 50320 |
| 1718814600 | 794 | 2 | 0.25 | 790 | 794 | 790 | 47127 |
| 1718728200 | 792 | 6 | 0.76 | 786 | 796 | 786 | 83633 |
| 1718641800 | 786 | 6 | 0.77 | 780 | 786 | 780 | 92344 |
| 1718382600 | 780 | -2 | -0.26 | 788 | 788 | 780 | 44180 |
| 1718296200 | 782 | -14 | -1.76 | 796 | 796 | 782 | 115157 |
| 1718209800 | 796 | 2 | 0.25 | 794 | 796 | 794 | 182066 |
| 1718123400 | 794 | 2 | 0.25 | 794 | 798 | 790 | 88026 |
| 1718037000 | 792 | 6 | 0.76 | 782 | 794 | 782 | 58186 |
| 1717777800 | 786 | 22 | 2.88 | 770 | 786 | 768 | 65159 |
| 1717691400 | 764 | 12 | 1.60 | 752 | 764 | 752 | 47775 |
| 1717605000 | 752 | 24 | 3.30 | 736 | 760 | 726 | 54020 |
| 1717518600 | 728 | -36 | -4.71 | 740 | 742 | 670 | 194463 |
| 1717432200 | 764 | 24 | 3.24 | 752 | 770 | 748 | 76335 |
| 1717173000 | 740 | 4 | 0.54 | 738 | 740 | 738 | 32282 |
| 1717086600 | 736 | -14 | -1.87 | 740 | 748 | 736 | 42810 |
| 1717000200 | 750 | 2 | 0.27 | 742 | 750 | 740 | 36333 |
| 1716913800 | 748 | 0 | 0.00 | 758 | 758 | 748 | 29279 |
| 1716568200 | 748 | -4 | -0.53 | 752 | 758 | 748 | 18702 |
| 1716481800 | 752 | 6 | 0.80 | 750 | 752 | 748 | 52761 |
| 1716395400 | 746 | -2 | -0.27 | 756 | 758 | 736 | 13832 |
| 1716309000 | 748 | 2 | 0.27 | 736 | 748 | 736 | 66223 |
| 1716222600 | 746 | 2 | 0.27 | 746 | 746 | 744 | 88768 |
| 1715963400 | 744 | 2 | 0.27 | 742 | 744 | 742 | 55626 |
| 1715877000 | 742 | -2 | -0.27 | 744 | 744 | 740 | 151621 |
| 1715790600 | 744 | -7 | -0.93 | 750 | 750 | 744 | 40772 |
| 1715704200 | 751 | 5 | 0.67 | 744 | 751 | 744 | 30037 |
| 1715617800 | 746 | -8 | -1.06 | 760 | 760 | 746 | 59255 |
| 1715358600 | 754 | 6 | 0.80 | 754 | 758 | 754 | 23840 |
| 1715272200 | 748 | -2 | -0.27 | 752 | 752 | 748 | 44982 |
| 1715185800 | 750 | -8 | -1.06 | 760 | 760 | 750 | 52481 |
| 1715099400 | 758 | 6 | 0.80 | 768 | 768 | 756 | 63246 |
| 1714753800 | 752 | -8 | -1.05 | 752 | 754 | 742 | 58433 |
| 1714667400 | 760 | 2 | 0.26 | 764 | 770 | 760 | 52443 |
| 1714581000 | 758 | 8 | 1.07 | 760 | 762 | 758 | 60724 |
| 1714494600 | 750 | 4 | 0.54 | 748 | 752 | 746 | 97328 |
| 1714408200 | 746 | 20 | 2.75 | 730 | 746 | 718 | 245863 |
| 1714149000 | 726 | 12 | 1.68 | 722 | 726 | 722 | 27958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
