Shares Magazine
445.00p+8.00 (+1.83%)02 May 2025, 16:35
Schroder Asian Total Return Investment Company PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 438.00p | 450.00p | 424.36p | 445.00p | 227,113 |
| May 1, 2025 | 432.00p | 438.00p | 423.68p | 437.00p | 127,608 |
| Apr 30, 2025 | 426.00p | 429.97p | 420.00p | 428.00p | 134,024 |
| Apr 29, 2025 | 423.00p | 429.00p | 418.80p | 423.00p | 161,793 |
| Apr 28, 2025 | 425.00p | 428.00p | 419.00p | 425.00p | 61,539 |
| Apr 25, 2025 | 421.00p | 427.00p | 414.98p | 421.00p | 39,492 |
| Apr 24, 2025 | 420.00p | 425.00p | 415.00p | 420.00p | 194,953 |
| Apr 23, 2025 | 414.00p | 424.83p | 402.18p | 420.00p | 236,904 |
| Apr 22, 2025 | 405.00p | 413.00p | 403.00p | 410.00p | 68,610 |
| Apr 17, 2025 | 403.00p | 414.00p | 400.00p | 409.00p | 60,208 |
| Apr 16, 2025 | 404.00p | 414.00p | 400.00p | 412.00p | 81,212 |
| Apr 15, 2025 | 414.00p | 422.00p | 400.00p | 414.00p | 75,507 |
| Apr 14, 2025 | 415.00p | 419.90p | 406.00p | 415.00p | 110,312 |
| Apr 11, 2025 | 409.00p | 419.00p | 402.00p | 405.00p | 86,384 |
| Apr 10, 2025 | 406.00p | 416.00p | 402.00p | 402.00p | 137,525 |
| Apr 9, 2025 | 398.00p | 419.00p | 394.00p | 403.00p | 291,193 |
| Apr 8, 2025 | 417.00p | 427.00p | 406.00p | 415.00p | 248,425 |
| Apr 7, 2025 | 401.00p | 418.80p | 384.00p | 409.00p | 234,747 |
| Apr 4, 2025 | 430.00p | 443.00p | 415.00p | 424.00p | 319,010 |
| Apr 3, 2025 | 444.00p | 448.00p | 435.84p | 440.00p | 207,642 |
| Apr 2, 2025 | 454.00p | 461.00p | 453.00p | 455.00p | 144,714 |
| Apr 1, 2025 | 455.00p | 460.92p | 452.00p | 458.00p | 136,139 |
| Mar 31, 2025 | 462.00p | 462.00p | 453.00p | 453.00p | 262,736 |
| Mar 28, 2025 | 467.00p | 469.00p | 461.00p | 465.00p | 157,846 |
| Mar 27, 2025 | 470.00p | 473.00p | 466.00p | 471.00p | 123,593 |
| Mar 26, 2025 | 480.00p | 480.00p | 467.00p | 468.00p | 137,314 |
| Mar 25, 2025 | 467.00p | 472.76p | 465.60p | 471.00p | 213,754 |
| Mar 24, 2025 | 469.00p | 474.00p | 461.00p | 471.00p | 199,269 |
| Mar 21, 2025 | 460.00p | 474.00p | 460.00p | 464.00p | 187,200 |
| Mar 20, 2025 | 469.00p | 474.33p | 462.00p | 467.00p | 70,541 |
| Mar 19, 2025 | 470.00p | 473.00p | 466.00p | 467.00p | 438,633 |
| Mar 18, 2025 | 466.00p | 472.00p | 464.00p | 467.00p | 293,576 |
| Mar 17, 2025 | 464.00p | 469.16p | 462.00p | 466.00p | 142,829 |
| Mar 14, 2025 | 462.00p | 470.00p | 459.00p | 464.00p | 254,991 |
| Mar 13, 2025 | 464.00p | 473.00p | 460.00p | 465.00p | 189,074 |
| Mar 12, 2025 | 464.00p | 469.00p | 463.00p | 465.00p | 173,635 |
| Mar 11, 2025 | 470.00p | 470.00p | 465.00p | 466.00p | 117,768 |
| Mar 10, 2025 | 472.00p | 489.00p | 467.00p | 467.00p | 288,475 |
| Mar 7, 2025 | 471.00p | 484.24p | 471.00p | 473.00p | 74,663 |
| Mar 6, 2025 | 476.00p | 488.00p | 474.00p | 482.00p | 151,906 |
| Mar 5, 2025 | 474.00p | 487.00p | 473.51p | 474.00p | 156,223 |
| Mar 4, 2025 | 474.00p | 488.00p | 470.00p | 470.00p | 330,654 |
| Mar 3, 2025 | 480.00p | 485.00p | 472.00p | 476.00p | 126,393 |
| Feb 28, 2025 | 477.00p | 494.00p | 476.00p | 479.00p | 213,786 |
| Feb 27, 2025 | 488.00p | 496.00p | 480.00p | 480.00p | 361,639 |
| Feb 26, 2025 | 490.00p | 498.00p | 488.25p | 490.00p | 191,395 |
| Feb 25, 2025 | 500.00p | 500.00p | 486.13p | 490.00p | 143,674 |
| Feb 24, 2025 | 496.00p | 500.00p | 492.00p | 492.00p | 121,439 |
| Feb 21, 2025 | 496.00p | 499.20p | 494.64p | 498.00p | 152,074 |
| Feb 20, 2025 | 494.00p | 499.73p | 490.00p | 495.00p | 546,206 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.