Shares Magazine
293.00p-23.00 (-7.28%)07 Apr 2025, 09:07
Invesco Asia Dragon Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 325.00p | 329.50p | 309.86p | 316.00p | 335,923 |
| Apr 3, 2025 | 332.00p | 333.43p | 324.00p | 327.00p | 198,426 |
| Apr 2, 2025 | 340.00p | 342.00p | 335.00p | 340.00p | 179,577 |
| Apr 1, 2025 | 340.00p | 342.00p | 335.20p | 340.00p | 217,157 |
| Mar 31, 2025 | 337.00p | 343.00p | 335.00p | 337.00p | 114,351 |
| Mar 28, 2025 | 343.00p | 349.00p | 339.00p | 344.00p | 476,819 |
| Mar 27, 2025 | 343.00p | 348.00p | 342.00p | 347.00p | 285,528 |
| Mar 26, 2025 | 350.00p | 350.00p | 341.00p | 346.00p | 767,827 |
| Mar 25, 2025 | 344.00p | 347.00p | 342.00p | 343.00p | 180,544 |
| Mar 24, 2025 | 345.00p | 349.04p | 342.00p | 343.00p | 1,459,592 |
| Mar 21, 2025 | 342.00p | 350.00p | 342.00p | 343.00p | 577,499 |
| Mar 20, 2025 | 347.00p | 352.88p | 346.00p | 347.00p | 709,441 |
| Mar 19, 2025 | 353.00p | 355.00p | 351.00p | 353.00p | 289,546 |
| Mar 18, 2025 | 344.00p | 353.00p | 344.00p | 352.00p | 484,135 |
| Mar 17, 2025 | 347.00p | 351.00p | 342.00p | 351.00p | 115,820 |
| Mar 14, 2025 | 347.00p | 347.00p | 342.00p | 346.00p | 161,296 |
| Mar 13, 2025 | 343.00p | 347.00p | 341.00p | 346.00p | 1,848,874 |
| Mar 12, 2025 | 343.00p | 346.00p | 340.82p | 346.00p | 760,167 |
| Mar 11, 2025 | 341.00p | 343.00p | 338.00p | 342.00p | 533,230 |
| Mar 10, 2025 | 347.00p | 350.00p | 341.00p | 342.00p | 212,550 |
| Mar 7, 2025 | 350.00p | 350.00p | 342.00p | 346.00p | 185,206 |
| Mar 6, 2025 | 340.00p | 348.00p | 339.00p | 348.00p | 561,972 |
| Mar 5, 2025 | 335.00p | 342.00p | 335.00p | 340.00p | 608,947 |
| Mar 4, 2025 | 335.00p | 338.00p | 334.00p | 338.00p | 540,721 |
| Mar 3, 2025 | 340.00p | 341.49p | 336.00p | 338.00p | 315,766 |
| Feb 28, 2025 | 345.00p | 345.00p | 337.68p | 341.00p | 547,227 |
| Feb 27, 2025 | 349.00p | 349.00p | 343.52p | 346.00p | 194,426 |
| Feb 26, 2025 | 344.00p | 350.00p | 343.00p | 350.00p | 523,566 |
| Feb 25, 2025 | 343.00p | 352.00p | 343.00p | 344.00p | 221,756 |
| Feb 24, 2025 | 352.00p | 352.10p | 345.00p | 349.00p | 327,377 |
| Feb 21, 2025 | 351.00p | 354.00p | 350.00p | 354.00p | 246,403 |
| Feb 20, 2025 | 342.00p | 350.00p | 342.00p | 349.00p | 115,276 |
| Feb 19, 2025 | 342.00p | 348.00p | 341.00p | 347.00p | 301,573 |
| Feb 18, 2025 | 348.00p | 348.00p | 342.00p | 345.00p | 247,595 |
| Feb 17, 2025 | 341.00p | 345.00p | 340.00p | 340.00p | 1,326,272 |
| Feb 14, 2025 | 344.00p | 348.28p | 343.44p | 344.00p | 21,583 |
| Feb 13, 2025 | 344.00p | 348.28p | 343.44p | 344.00p | 21,583 |
| Feb 12, 2025 | 345.00p | 350.00p | 344.00p | 344.00p | 40,977 |
| Feb 11, 2025 | 344.00p | 347.00p | 343.00p | 343.00p | 66,608 |
| Feb 10, 2025 | 341.36p | 348.00p | 335.00p | 345.50p | 432,296 |
| Feb 7, 2025 | 347.00p | 350.00p | 344.92p | 348.00p | 190,335 |
| Feb 6, 2025 | 351.00p | 352.00p | 343.00p | 346.00p | 595,372 |
| Feb 5, 2025 | 344.50p | 346.00p | 340.00p | 345.00p | 181,467 |
| Feb 4, 2025 | 343.00p | 347.34p | 339.50p | 345.00p | 293,112 |
| Feb 3, 2025 | 339.00p | 343.00p | 334.54p | 336.00p | 61,612 |
| Jan 31, 2025 | 342.00p | 349.00p | 340.96p | 342.00p | 73,398 |
| Jan 30, 2025 | 342.00p | 348.00p | 339.99p | 340.00p | 108,993 |
| Jan 29, 2025 | 339.00p | 348.00p | 339.00p | 339.00p | 82,412 |
| Jan 28, 2025 | 334.00p | 344.00p | 334.00p | 340.00p | 66,070 |
| Jan 27, 2025 | 338.00p | 341.00p | 330.00p | 337.00p | 144,171 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ruffer Investment Company LTD | 288.00 | 1.41 |
| Ti Fluid Systems PLC | 198.90 | -0.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Allianz Technology Trust PLC | 289.50 | -9.67 |
| Diversified Energy Company PLC | 822.00 | -9.47 |
| Fidelity China Special Situations PLC | 209.00 | -9.52 |
| Bakkavor Group PLC | 174.79 | -6.03 |
| Dowlais Group PLC | 49.34 | -7.26 |
| Senior PLC | 114.80 | -9.32 |