1. Share Prices

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

482.57p+6.57 (+1.38%)28 Nov 2024, 08:37
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
Nov 27, 2024481.00p484.38p475.00p476.00p39,766
Nov 26, 2024476.00p485.00p476.00p481.00p132,666
Nov 25, 2024471.00p485.00p471.00p483.00p101,830
Nov 22, 2024472.00p481.00p472.00p479.00p55,054
Nov 21, 2024474.00p479.00p470.00p479.00p147,214
Nov 20, 2024472.00p482.00p472.00p472.00p179,859
Nov 19, 2024487.00p487.00p475.73p478.00p89,954
Nov 18, 2024480.00p485.00p475.55p478.00p62,045
Nov 15, 2024475.00p479.84p471.00p478.00p118,280
Nov 14, 2024469.00p479.00p469.00p477.00p149,927
Nov 13, 2024478.00p480.00p473.69p478.00p88,458
Nov 12, 2024473.00p480.00p472.20p480.00p32,204
Nov 11, 2024479.00p485.00p474.60p485.00p113,550
Nov 8, 2024477.00p482.00p474.88p482.00p181,893
Nov 7, 2024477.00p480.00p473.33p480.00p56,494
Nov 6, 2024479.00p484.00p467.00p477.00p118,879
Nov 5, 2024475.00p479.84p472.86p478.00p85,135
Nov 4, 2024476.00p482.08p472.00p476.00p59,338
Nov 1, 2024478.00p485.00p472.16p473.00p255,658
Oct 31, 2024475.00p485.00p470.67p475.00p159,706
Oct 30, 2024477.00p481.14p471.72p473.00p162,500
Oct 29, 2024486.00p486.00p474.19p478.00p296,612
Oct 28, 2024477.00p486.00p473.00p479.00p156,790
Oct 25, 2024481.00p483.00p474.70p480.00p221,449
Oct 24, 2024477.00p479.00p477.00p477.00p891,201
Oct 23, 2024478.00p483.00p478.00p478.00p239,680
Oct 22, 2024485.00p485.00p478.00p479.00p156,657
Oct 21, 2024485.00p490.00p480.00p485.00p176,989
Oct 18, 2024482.00p488.00p481.00p485.00p162,985
Oct 17, 2024480.00p486.30p478.00p482.00p192,640
Oct 16, 2024480.45p486.55p480.00p482.00p138,865
Oct 15, 2024483.00p484.29p476.00p482.00p191,909
Oct 14, 2024471.00p485.00p471.00p484.00p265,435
Oct 11, 2024490.00p490.00p480.00p483.00p118,104
Oct 10, 2024478.00p482.00p472.00p482.00p410,015
Oct 9, 2024474.00p487.00p474.00p480.00p153,403
Oct 8, 2024481.00p486.81p478.00p480.00p169,596
Oct 7, 2024473.00p494.00p473.00p488.00p173,351
Oct 4, 2024486.00p489.00p478.56p486.00p242,281
Oct 3, 2024482.00p487.75p480.00p485.00p297,758
Oct 2, 2024482.00p487.12p478.50p482.00p180,269
Oct 1, 2024472.00p481.00p472.00p478.00p120,181
Sep 30, 2024479.00p482.00p471.00p471.00p91,382
Sep 27, 2024477.00p483.87p475.00p475.00p116,274
Sep 26, 2024474.00p483.00p469.40p478.00p136,713
Sep 25, 2024471.00p475.00p463.34p470.00p172,012
Sep 24, 2024469.00p472.00p462.00p472.00p191,344
Sep 23, 2024465.00p469.00p462.25p465.00p64,573
Sep 20, 2024465.00p468.20p461.00p465.00p142,139
Sep 19, 2024459.00p466.00p458.00p462.00p118,402
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Direct Line Insurance Group PLC221.4039.51
Dr. Martens PLC65.4813.29
Ti Fluid Systems PLC186.003.91
Admiral Group PLC2,549.003.45
Spirax Group PLC7,114.353.11
Jd Sports Fashion PLC104.703.00

Fallers

CompanyPrice% Chg
Ithaca Energy PLC107.80-10.32
Energean PLC1,057.54-3.42
Aviva PLC474.30-3.07
Ocado Group PLC316.60-2.58
Rhi Magnesita N.V.3,015.00-2.27
Imperial Brands PLC2,582.00-2.01