1. Share Prices

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

490.00p+6.00 (+1.24%)29 Jan 2025, 17:12
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
Jan 17, 2025490.00p495.00p486.14p492.00p130,706
Jan 16, 2025490.00p494.00p484.00p486.00p158,965
Jan 15, 2025483.00p484.23p479.92p482.00p113,109
Jan 14, 2025483.00p488.20p480.48p481.00p89,282
Jan 13, 2025479.00p486.00p476.00p480.00p129,635
Jan 10, 2025484.00p488.00p481.00p486.00p132,804
Jan 9, 2025484.00p488.28p479.90p487.00p70,884
Jan 8, 2025482.00p488.00p482.00p486.00p58,855
Jan 7, 2025486.00p488.00p481.90p482.00p57,561
Jan 6, 2025483.00p489.00p482.00p486.00p162,076
Jan 3, 2025483.00p484.00p480.48p484.00p65,543
Jan 2, 2025483.00p487.95p476.82p481.00p47,943
Dec 31, 2024480.00p483.00p479.50p483.00p64,500
Dec 30, 2024480.00p483.88p476.00p478.00p42,065
Dec 27, 2024481.00p481.00p475.64p478.00p30,700
Dec 24, 2024477.00p481.90p476.40p480.00p104,463
Dec 23, 2024475.00p480.00p475.00p480.00p115,411
Dec 20, 2024477.00p477.00p468.23p475.00p200,309
Dec 19, 2024474.00p475.00p468.16p472.00p86,661
Dec 18, 2024478.00p489.00p478.00p480.00p268,154
Dec 17, 2024480.00p484.46p476.00p476.00p133,249
Dec 16, 2024480.00p484.61p478.00p481.00p92,080
Dec 13, 2024484.00p484.79p478.00p484.00p180,836
Dec 12, 2024477.00p483.00p473.04p483.00p321,652
Dec 11, 2024492.00p492.00p475.00p476.00p131,967
Dec 10, 2024487.00p491.25p476.00p478.00p149,334
Dec 9, 2024485.00p490.06p483.00p489.00p207,344
Dec 6, 2024484.00p488.75p484.00p484.00p85,061
Dec 5, 2024485.00p489.45p485.00p485.00p48,438
Dec 4, 2024484.00p487.89p480.44p487.00p66,371
Dec 3, 2024481.00p484.68p471.00p483.00p75,959
Dec 2, 2024474.00p481.00p473.75p477.00p41,719
Nov 29, 2024472.00p479.50p472.00p473.00p170,463
Nov 28, 2024472.00p482.79p472.00p475.00p103,379
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
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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC73.507.53
Pennon Group PLC554.007.47
Wh Smith PLC1,272.006.89
Bank Of Georgia Group PLC4,850.006.83
Genus PLC1,864.005.07
Tbc Bank Group PLC3,395.004.78

Fallers

CompanyPrice% Chg
Future PLC895.50-5.93
Sthree PLC264.00-5.88
Bh Macro Limited384.00-5.30
Wizz Air Holdings PLC1,372.00-5.25
Molten Ventures PLC307.50-5.09
Bae Systems PLC1,195.50-4.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.