Abrdn New India Investment Trust Plc (ANII)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -34 | -4.47368421053 | 760 | 764 | 714 | 75205 | 730.85898469 | DE |
| 4 | -34 | -4.47368421053 | 760 | 778 | 714 | 157799 | 748.47252678 | DE |
| 12 | -66 | -8.33333333333 | 792 | 830 | 714 | 96504 | 770.90791599 | DE |
| 26 | -76 | -9.47630922693 | 802 | 830 | 714 | 78638 | 777.80178011 | DE |
| 52 | 52 | 7.71513353116 | 674 | 830 | 626 | 70997 | 763.91323241 | DE |
| 156 | 150 | 26.0416666667 | 576 | 830 | 485 | 66653 | 636.91587102 | DE |
| 260 | 238 | 48.7704918033 | 488 | 830 | 296 | 64851 | 580.45128876 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 726 | 8 | 1.11 | 724 | 726 | 720 | 112297 |
| 1739899800 | 718 | -14 | -1.91 | 724 | 724 | 714 | 73987 |
| 1739813400 | 732 | -4 | -0.54 | 728 | 738 | 726 | 60161 |
| 1739554200 | 736 | -10 | -1.34 | 744 | 744 | 734 | 53354 |
| 1739467800 | 746 | -18 | -2.36 | 760 | 764 | 746 | 76224 |
| 1739381400 | 764 | -2 | -0.26 | 760 | 766 | 760 | 123898 |
| 1739295000 | 766 | -10 | -1.29 | 766 | 770 | 764 | 65793 |
| 1739208600 | 776 | 2 | 0.26 | 774 | 776 | 772 | 50315 |
| 1738949400 | 774 | 0 | 0.00 | 778 | 778 | 774 | 37897 |
| 1738863000 | 774 | -2 | -0.26 | 778 | 778 | 774 | 70892 |
| 1738776600 | 776 | 4 | 0.52 | 772 | 778 | 768 | 127010 |
| 1738690200 | 772 | 16 | 2.12 | 768 | 774 | 766 | 353002 |
| 1738603800 | 756 | -10 | -1.31 | 766 | 766 | 756 | 48985 |
| 1738344600 | 766 | 10 | 1.32 | 762 | 766 | 762 | 100089 |
| 1738258200 | 756 | 20 | 2.72 | 750 | 756 | 750 | 124151 |
| 1738171800 | 736 | 0 | 0.00 | 740 | 748 | 736 | 1372083 |
| 1738085400 | 736 | 0 | 0.00 | 736 | 738 | 736 | 53268 |
| 1737999000 | 736 | -28 | -3.66 | 758 | 758 | 734 | 94430 |
| 1737739800 | 764 | -8 | -1.04 | 766 | 766 | 760 | 30053 |
| 1737653400 | 772 | 14 | 1.85 | 760 | 772 | 760 | 128093 |
| 1737567000 | 758 | -10 | -1.30 | 760 | 768 | 754 | 129466 |
| 1737480600 | 768 | -20 | -2.54 | 778 | 778 | 766 | 98831 |
| 1737394200 | 788 | 10 | 1.29 | 780 | 788 | 780 | 133483 |
| 1737135000 | 778 | -6 | -0.77 | 786 | 786 | 778 | 93918 |
| 1737048600 | 784 | 0 | 0.00 | 786 | 786 | 784 | 52224 |
| 1736962200 | 784 | -4 | -0.51 | 812 | 812 | 784 | 141788 |
| 1736875800 | 788 | 2 | 0.25 | 790 | 790 | 788 | 51551 |
| 1736789400 | 786 | -26 | -3.20 | 814 | 814 | 786 | 54823 |
| 1736530200 | 812 | -2 | -0.25 | 808 | 814 | 808 | 52683 |
| 1736443800 | 814 | -2 | -0.25 | 820 | 820 | 810 | 95408 |
| 1736357400 | 816 | -2 | -0.24 | 818 | 818 | 814 | 53796 |
| 1736271000 | 818 | 0 | 0.00 | 818 | 820 | 818 | 37018 |
| 1736184600 | 818 | -6 | -0.73 | 820 | 820 | 814 | 100971 |
| 1735925400 | 824 | 4 | 0.49 | 820 | 824 | 820 | 42492 |
| 1735839000 | 820 | 2 | 0.24 | 824 | 824 | 820 | 51827 |
| 1735666200 | 818 | -2 | -0.24 | 818 | 820 | 818 | 25630 |
| 1735579800 | 820 | 2 | 0.24 | 816 | 820 | 816 | 37932 |
| 1735320600 | 818 | 10 | 1.24 | 824 | 824 | 810 | 63966 |
| 1735061400 | 808 | 0 | 0.00 | 808 | 808 | 808 | 10069 |
| 1734975000 | 808 | -2 | -0.25 | 820 | 820 | 808 | 40570 |
| 1734715800 | 810 | -8 | -0.98 | 812 | 812 | 800 | 25442 |
| 1734629400 | 818 | 0 | 0.00 | 812 | 818 | 812 | 19759 |
| 1734543000 | 818 | 2 | 0.25 | 812 | 818 | 812 | 23720 |
| 1734456600 | 816 | -14 | -1.69 | 802 | 828 | 802 | 37507 |
| 1734370200 | 830 | 0 | 0.00 | 830 | 830 | 824 | 36257 |
| 1734111000 | 830 | 12 | 1.47 | 824 | 830 | 824 | 41357 |
| 1734024600 | 818 | 0 | 0.00 | 806 | 818 | 806 | 71556 |
| 1733938200 | 818 | 2 | 0.25 | 804 | 820 | 804 | 59435 |
| 1733851800 | 816 | 6 | 0.74 | 824 | 824 | 810 | 24865 |
| 1733765400 | 810 | -4 | -0.49 | 818 | 818 | 806 | 69958 |
| 1733506200 | 814 | 4 | 0.49 | 806 | 814 | 806 | 113530 |
| 1733419800 | 810 | 6 | 0.75 | 808 | 814 | 806 | 120162 |
| 1733333400 | 804 | 8 | 1.01 | 800 | 804 | 794 | 80855 |
| 1733247000 | 796 | 0 | 0.00 | 796 | 796 | 792 | 41859 |
| 1733160600 | 796 | 0 | 0.00 | 796 | 802 | 794 | 51285 |
| 1732901400 | 796 | 10 | 1.27 | 798 | 798 | 790 | 126502 |
| 1732815000 | 786 | -14 | -1.75 | 792 | 794 | 786 | 32261 |
| 1732728600 | 800 | -12 | -1.48 | 804 | 804 | 792 | 121137 |
| 1732642200 | 812 | 4 | 0.50 | 800 | 814 | 800 | 35960 |
| 1732555800 | 808 | 16 | 2.02 | 788 | 808 | 788 | 76246 |
| 1732296600 | 792 | 26 | 3.39 | 768 | 792 | 768 | 67555 |
| 1732210200 | 766 | 2 | 0.26 | 770 | 770 | 766 | 69655 |
| 1732123800 | 764 | -2 | -0.26 | 762 | 770 | 760 | 51455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
