Shares Magazine
569.00p+4.00 (+0.71%)11 Jul 2025, 16:48
Schroder Asiapacific Fund PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 568.00p | 570.00p | 566.60p | 569.00p | 80,931 |
| Jul 10, 2025 | 568.00p | 568.00p | 563.32p | 565.00p | 802,999 |
| Jul 9, 2025 | 563.00p | 564.00p | 561.00p | 562.00p | 232,670 |
| Jul 8, 2025 | 561.00p | 566.00p | 561.00p | 564.00p | 902,587 |
| Jul 7, 2025 | 564.00p | 567.00p | 561.70p | 562.00p | 172,441 |
| Jul 4, 2025 | 562.00p | 563.00p | 561.00p | 563.00p | 95,022 |
| Jul 3, 2025 | 564.00p | 565.75p | 561.00p | 563.00p | 773,656 |
| Jul 2, 2025 | 561.00p | 564.00p | 559.00p | 562.00p | 48,349 |
| Jul 1, 2025 | 557.00p | 561.00p | 557.00p | 561.00p | 135,188 |
| Jun 30, 2025 | 556.00p | 561.00p | 554.00p | 558.00p | 78,035 |
| Jun 27, 2025 | 557.00p | 560.00p | 553.48p | 559.00p | 226,382 |
| Jun 26, 2025 | 547.00p | 553.00p | 546.10p | 552.00p | 155,025 |
| Jun 25, 2025 | 544.00p | 550.00p | 544.00p | 548.00p | 114,573 |
| Jun 24, 2025 | 546.00p | 550.00p | 545.00p | 548.00p | 174,254 |
| Jun 23, 2025 | 544.00p | 548.92p | 540.15p | 541.00p | 48,111 |
| Jun 20, 2025 | 547.00p | 548.00p | 540.00p | 540.00p | 1,430,256 |
| Jun 19, 2025 | 542.00p | 547.10p | 538.00p | 538.00p | 50,908 |
| Jun 18, 2025 | 545.00p | 548.00p | 545.00p | 548.00p | 172,235 |
| Jun 17, 2025 | 544.00p | 549.00p | 541.63p | 545.00p | 138,035 |
| Jun 16, 2025 | 546.00p | 549.00p | 538.96p | 545.00p | 472,168 |
| Jun 13, 2025 | 539.00p | 548.00p | 538.00p | 541.00p | 60,218 |
| Jun 12, 2025 | 546.00p | 553.00p | 546.00p | 546.00p | 134,479 |
| Jun 11, 2025 | 548.00p | 554.00p | 541.00p | 551.00p | 122,864 |
| Jun 10, 2025 | 543.00p | 548.67p | 535.96p | 547.00p | 201,600 |
| Jun 9, 2025 | 538.00p | 543.00p | 535.98p | 541.00p | 94,305 |
| Jun 6, 2025 | 533.00p | 542.00p | 533.00p | 542.00p | 142,094 |
| Jun 5, 2025 | 536.00p | 541.00p | 534.25p | 535.00p | 125,253 |
| Jun 4, 2025 | 534.00p | 536.00p | 531.11p | 536.00p | 46,929 |
| Jun 3, 2025 | 526.00p | 534.46p | 526.00p | 529.00p | 92,868 |
| Jun 2, 2025 | 529.00p | 534.00p | 527.00p | 529.00p | 103,869 |
| May 30, 2025 | 534.00p | 537.00p | 526.00p | 528.00p | 227,454 |
| May 29, 2025 | 533.00p | 535.00p | 530.35p | 532.00p | 283,312 |
| May 28, 2025 | 530.00p | 535.00p | 529.00p | 529.00p | 175,387 |
| May 27, 2025 | 529.00p | 533.00p | 528.00p | 530.00p | 129,161 |
| May 23, 2025 | 534.00p | 538.00p | 529.00p | 530.00p | 114,537 |
| May 22, 2025 | 537.00p | 541.00p | 533.00p | 533.00p | 127,225 |
| May 21, 2025 | 539.00p | 545.00p | 537.08p | 538.00p | 207,049 |
| May 20, 2025 | 545.00p | 545.00p | 538.00p | 539.00p | 159,718 |
| May 19, 2025 | 538.00p | 546.00p | 534.00p | 542.00p | 101,547 |
| May 16, 2025 | 543.00p | 546.00p | 538.00p | 542.00p | 81,153 |
| May 15, 2025 | 539.00p | 545.00p | 538.00p | 541.00p | 60,662 |
| May 14, 2025 | 540.00p | 545.23p | 536.00p | 540.00p | 140,049 |
| May 13, 2025 | 545.00p | 545.00p | 532.00p | 540.00p | 143,796 |
| May 12, 2025 | 522.00p | 543.00p | 522.00p | 536.00p | 85,847 |
| May 9, 2025 | 524.00p | 527.00p | 518.88p | 521.00p | 78,993 |
| May 8, 2025 | 521.00p | 528.00p | 517.00p | 518.00p | 53,367 |
| May 7, 2025 | 520.00p | 528.00p | 520.00p | 524.00p | 218,762 |
| May 6, 2025 | 522.00p | 526.00p | 519.00p | 525.00p | 82,825 |
| May 2, 2025 | 515.00p | 525.00p | 514.69p | 520.00p | 600,198 |
| May 1, 2025 | 511.00p | 512.00p | 504.90p | 510.00p | 57,762 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.