1. Share Prices

  2. Schroder Asian Total Return Investment Company PLC (ATR)

456.00p+2.00 (+0.44%)22 Jul 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Schroder Asian Total Return Investment Company PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 22, 2024459.00p461.89p456.00p456.00p108,711
Jul 19, 2024462.00p464.85p454.00p454.00p96,296
Jul 18, 2024462.00p463.95p459.00p459.00p50,957
Jul 17, 2024465.00p465.00p456.78p461.00p119,129
Jul 16, 2024468.00p468.00p462.00p464.00p176,246
Jul 15, 2024471.00p472.00p464.00p464.00p203,473
Jul 12, 2024461.00p472.00p461.00p467.00p109,713
Jul 11, 2024469.00p471.43p468.16p470.00p130,264
Jul 10, 2024466.00p470.00p466.00p468.00p117,626
Jul 9, 2024464.00p467.00p460.00p467.50p267,416
Jul 8, 2024463.00p464.00p461.00p461.00p98,894
Jul 5, 2024462.00p464.80p461.00p461.00p92,468
Jul 4, 2024464.00p465.00p455.00p461.00p77,275
Jul 3, 2024463.00p464.00p461.00p463.50p115,545
Jul 2, 2024463.00p464.00p460.00p461.00p71,791
Jul 1, 2024462.00p463.50p458.25p461.00p114,250
Jun 28, 2024463.00p464.00p459.21p461.00p59,957
Jun 27, 2024460.00p464.00p455.00p458.00p194,660
Jun 26, 2024457.00p461.36p455.00p461.00p93,588
Jun 25, 2024458.00p460.00p453.00p457.00p236,623
Jun 24, 2024463.00p463.00p454.38p459.00p131,110
Jun 21, 2024451.00p465.00p451.00p465.00p273,587
Jun 20, 2024459.00p462.00p455.82p462.00p85,281
Jun 19, 2024458.00p459.28p451.43p458.00p178,312
Jun 18, 2024454.00p457.00p453.89p457.00p93,362
Jun 17, 2024453.00p454.20p445.04p453.00p138,072
Jun 14, 2024454.00p454.00p449.58p451.00p92,353
Jun 13, 2024449.00p454.00p446.14p452.00p176,225
Jun 12, 2024451.00p451.00p446.00p450.00p62,786
Jun 11, 2024450.00p450.00p443.00p446.00p58,815
Jun 10, 2024434.00p451.00p434.00p450.00p110,464
Jun 7, 2024449.00p450.00p439.38p449.00p116,963
Jun 6, 2024447.00p449.00p443.01p449.00p95,127
Jun 5, 2024441.00p446.00p440.95p446.00p46,913
Jun 4, 2024441.00p444.22p437.00p438.00p136,977
Jun 3, 2024435.00p449.00p435.00p446.00p68,065
May 31, 2024436.00p442.19p436.00p436.00p82,425
May 30, 2024442.00p444.00p440.67p441.00p92,395
May 29, 2024447.00p450.12p443.00p443.00p157,449
May 28, 2024448.00p455.00p447.72p449.00p69,405
May 24, 2024447.00p456.00p447.00p451.00p102,376
May 23, 2024453.00p455.00p447.35p454.00p97,462
May 22, 2024451.00p454.22p446.90p451.00p113,435
May 21, 2024452.00p456.00p446.65p451.00p124,614
May 20, 2024455.00p458.12p454.00p455.00p169,068
May 17, 2024456.00p459.00p448.00p454.00p173,457
May 16, 2024454.00p457.96p454.00p457.00p284,926
May 15, 2024457.00p457.00p446.07p454.00p168,717
May 14, 2024452.00p456.45p446.88p452.00p544,573
May 13, 2024452.00p455.84p450.00p455.00p228,217
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.