Shares Magazine
471.00p+7.00 (+1.51%)24 Mar 2025, 17:25
Schroder Asian Total Return Investment Company PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 486.00p | 499.00p | 486.00p | 494.00p | 76,776 |
| Feb 18, 2025 | 500.00p | 500.00p | 488.00p | 489.00p | 114,949 |
| Feb 17, 2025 | 489.00p | 498.00p | 486.80p | 489.00p | 85,391 |
| Feb 14, 2025 | 487.00p | 488.00p | 484.00p | 484.00p | 122,574 |
| Feb 13, 2025 | 487.00p | 493.57p | 485.00p | 486.00p | 375,769 |
| Feb 12, 2025 | 484.00p | 493.13p | 481.00p | 484.00p | 101,351 |
| Feb 11, 2025 | 492.00p | 492.00p | 484.00p | 489.00p | 90,242 |
| Feb 10, 2025 | 492.00p | 495.00p | 485.35p | 491.00p | 99,742 |
| Feb 7, 2025 | 490.00p | 493.00p | 483.00p | 492.00p | 103,589 |
| Feb 6, 2025 | 487.00p | 490.20p | 481.46p | 487.00p | 83,697 |
| Feb 5, 2025 | 478.00p | 490.00p | 478.00p | 484.50p | 92,733 |
| Feb 4, 2025 | 485.00p | 491.00p | 485.00p | 485.00p | 70,316 |
| Feb 3, 2025 | 488.00p | 491.81p | 484.95p | 487.00p | 78,950 |
| Jan 31, 2025 | 496.00p | 499.23p | 487.00p | 492.00p | 46,557 |
| Jan 30, 2025 | 490.00p | 493.03p | 488.42p | 490.00p | 77,307 |
| Jan 29, 2025 | 483.00p | 490.00p | 479.50p | 490.00p | 91,963 |
| Jan 28, 2025 | 482.00p | 484.00p | 477.00p | 484.00p | 112,984 |
| Jan 27, 2025 | 493.00p | 498.25p | 474.00p | 481.00p | 71,756 |
| Jan 24, 2025 | 493.00p | 498.00p | 493.00p | 495.00p | 130,437 |
| Jan 23, 2025 | 496.00p | 498.00p | 491.75p | 493.00p | 194,094 |
| Jan 22, 2025 | 493.00p | 496.00p | 486.00p | 496.00p | 198,610 |
| Jan 21, 2025 | 487.00p | 498.00p | 487.00p | 493.00p | 117,907 |
| Jan 20, 2025 | 494.00p | 494.00p | 490.00p | 493.50p | 60,660 |
| Jan 17, 2025 | 490.00p | 495.00p | 486.14p | 492.00p | 130,706 |
| Jan 16, 2025 | 490.00p | 494.00p | 484.00p | 486.00p | 158,965 |
| Jan 15, 2025 | 483.00p | 484.23p | 479.92p | 482.00p | 113,109 |
| Jan 14, 2025 | 483.00p | 488.20p | 480.48p | 481.00p | 89,282 |
| Jan 13, 2025 | 479.00p | 486.00p | 476.00p | 480.00p | 129,635 |
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 |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.