423.00p+0.00 (+0.00%)17 Jan 2025, 17:15
Asia Dragon Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 17, 2025 | 418.00p | 426.00p | 418.00p | 423.00p | 754,456 |
Jan 16, 2025 | 422.00p | 425.35p | 416.00p | 423.00p | 206,915 |
Jan 15, 2025 | 420.00p | 424.00p | 410.00p | 424.00p | 260,925 |
Jan 14, 2025 | 411.00p | 420.00p | 411.00p | 418.00p | 218,101 |
Jan 13, 2025 | 415.00p | 416.00p | 410.00p | 410.00p | 178,171 |
Jan 10, 2025 | 419.00p | 420.20p | 411.00p | 411.00p | 182,228 |
Jan 9, 2025 | 412.00p | 420.00p | 408.00p | 419.00p | 211,942 |
Jan 8, 2025 | 424.00p | 424.00p | 414.00p | 414.00p | 166,170 |
Jan 7, 2025 | 422.00p | 427.72p | 420.00p | 420.00p | 114,620 |
Jan 6, 2025 | 429.00p | 431.13p | 419.00p | 427.00p | 240,376 |
Jan 3, 2025 | 430.00p | 430.76p | 424.95p | 430.00p | 152,028 |
Jan 2, 2025 | 429.00p | 429.00p | 417.95p | 425.00p | 65,042 |
Dec 31, 2024 | 420.00p | 428.88p | 418.31p | 424.00p | 47,407 |
Dec 30, 2024 | 427.00p | 427.96p | 420.94p | 421.00p | 60,166 |
Dec 27, 2024 | 429.00p | 429.00p | 421.08p | 425.00p | 39,637 |
Dec 24, 2024 | 428.00p | 428.00p | 425.84p | 428.00p | 4,341 |
Dec 23, 2024 | 430.00p | 430.00p | 416.00p | 424.00p | 104,512 |
Dec 20, 2024 | 416.00p | 425.00p | 415.00p | 425.00p | 311,316 |
Dec 19, 2024 | 420.00p | 421.58p | 416.78p | 418.00p | 244,369 |
Dec 18, 2024 | 423.00p | 426.00p | 420.00p | 421.00p | 101,250 |
Dec 17, 2024 | 423.00p | 424.00p | 419.64p | 421.00p | 30,592 |
Dec 16, 2024 | 425.00p | 428.00p | 422.28p | 426.00p | 114,749 |
Dec 13, 2024 | 425.00p | 429.00p | 424.11p | 427.00p | 76,602 |
Dec 12, 2024 | 425.00p | 430.00p | 425.00p | 427.00p | 289,270 |
Dec 11, 2024 | 424.00p | 426.00p | 421.78p | 425.00p | 123,352 |
Dec 10, 2024 | 423.00p | 427.03p | 420.84p | 427.00p | 126,089 |
Dec 9, 2024 | 425.00p | 430.03p | 420.77p | 430.00p | 41,090 |
Dec 6, 2024 | 421.00p | 421.03p | 418.80p | 421.00p | 51,847 |
Dec 5, 2024 | 417.00p | 420.00p | 417.00p | 418.00p | 87,249 |
Dec 4, 2024 | 423.00p | 428.64p | 418.17p | 424.00p | 397,149 |
Dec 3, 2024 | 430.00p | 430.00p | 422.66p | 424.00p | 39,170 |
Dec 2, 2024 | 429.00p | 429.00p | 419.77p | 424.00p | 180,015 |
Nov 29, 2024 | 422.00p | 422.00p | 417.00p | 420.00p | 32,159 |
Nov 28, 2024 | 417.00p | 423.24p | 416.00p | 418.00p | 60,105 |
Nov 27, 2024 | 423.00p | 425.00p | 419.00p | 421.00p | 124,209 |
Nov 26, 2024 | 420.00p | 427.00p | 417.82p | 422.00p | 90,720 |
Nov 25, 2024 | 422.00p | 428.00p | 422.00p | 425.00p | 123,984 |
Nov 22, 2024 | 420.00p | 427.00p | 419.53p | 421.00p | 295,059 |
Nov 21, 2024 | 421.00p | 423.00p | 419.00p | 422.00p | 602,686 |
Nov 20, 2024 | 426.00p | 429.00p | 425.00p | 425.00p | 41,743 |
Nov 19, 2024 | 427.00p | 429.00p | 426.93p | 427.00p | 64,955 |
Nov 18, 2024 | 430.00p | 430.04p | 426.00p | 428.00p | 102,228 |
Nov 15, 2024 | 429.00p | 439.00p | 427.00p | 427.00p | 196,133 |
Nov 14, 2024 | 426.00p | 433.00p | 426.00p | 430.00p | 53,811 |
Nov 13, 2024 | 431.00p | 435.21p | 430.00p | 432.00p | 68,059 |
Nov 12, 2024 | 435.00p | 437.00p | 433.00p | 433.00p | 59,541 |
Nov 11, 2024 | 445.00p | 445.00p | 434.91p | 442.00p | 68,517 |
Nov 8, 2024 | 438.00p | 442.69p | 436.75p | 438.00p | 455,225 |
Nov 7, 2024 | 436.00p | 442.00p | 434.70p | 442.00p | 270,896 |
Nov 6, 2024 | 443.00p | 443.00p | 432.00p | 437.00p | 345,545 |
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 |
---|---|---|
Big Yellow Group PLC | 932.00 | 7.00 |
Ferrexpo PLC | 108.40 | 6.90 |
Aston Martin Lagonda Global Holdings PLC | 108.60 | 6.47 |
Entain PLC | 669.60 | 6.29 |
Smiths Group PLC | 1,862.00 | 5.50 |
Discoverie Group PLC | 694.00 | 4.99 |
Fallers
Company | Price | % Chg |
---|---|---|
Bakkavor Group PLC | 143.00 | -4.03 |
Herald Investment Trust PLC | 2,400.00 | -3.81 |
Hochschild Mining PLC | 220.50 | -3.29 |
W.A.G Payment Solutions PLC | 84.00 | -3.23 |
North Atlantic Smaller Companies Investment Trust PLC | 3,670.00 | -3.17 |
Bridgepoint Group PLC | 358.40 | -3.14 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.