1. Share Prices

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

434.00p+2.00 (+0.46%)17 Apr 2024, 16:35
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
Apr 17, 2024434.00p436.00p428.80p434.00p103,324
Apr 16, 2024438.00p441.00p430.00p432.00p163,272
Apr 15, 2024441.00p454.00p434.43p442.00p235,775
Apr 12, 2024447.00p451.00p440.00p445.00p45,464
Apr 11, 2024448.00p450.00p444.00p444.00p82,188
Apr 10, 2024456.00p462.20p450.21p454.00p76,370
Apr 9, 2024453.00p464.00p450.00p454.00p97,509
Apr 8, 2024451.00p463.00p449.00p456.00p255,894
Apr 5, 2024446.00p459.00p446.00p451.00p376,403
Apr 4, 2024453.00p457.95p452.00p454.00p134,415
Apr 3, 2024460.00p460.00p451.30p454.00p152,628
Apr 2, 2024454.00p460.00p441.13p460.00p166,705
Mar 28, 2024448.00p455.00p441.77p450.00p209,978
Mar 27, 2024445.00p450.00p441.00p448.00p184,685
Mar 26, 2024447.00p452.00p441.00p449.00p130,082
Mar 25, 2024450.00p453.00p448.38p450.00p512,940
Mar 22, 2024452.00p453.06p443.86p450.00p85,189
Mar 21, 2024450.00p452.00p443.00p443.00p107,485
Mar 20, 2024447.00p447.00p437.21p445.00p199,127
Mar 19, 2024446.00p446.37p444.00p444.00p73,614
Mar 18, 2024444.00p450.25p442.35p446.00p119,266
Mar 15, 2024450.00p451.15p442.00p442.00p132,075
Mar 14, 2024450.00p452.92p447.06p450.00p138,436
Mar 13, 2024450.00p456.00p446.71p450.00p199,511
Mar 12, 2024446.00p453.55p446.00p447.00p135,119
Mar 11, 2024442.00p445.67p436.65p444.00p105,861
Mar 8, 2024440.00p447.70p437.00p444.00p149,118
Mar 7, 2024441.00p444.00p437.00p441.00p257,929
Mar 6, 2024439.00p442.00p439.00p440.00p435,164
Mar 5, 2024430.00p440.14p430.00p437.00p181,293
Mar 4, 2024432.00p439.00p432.00p436.00p280,754
Mar 1, 2024429.00p432.00p427.00p432.00p394,451
Feb 29, 2024429.00p432.88p427.00p430.00p105,533
Feb 28, 2024426.00p432.37p425.30p429.00p185,627
Feb 27, 2024433.00p433.00p427.90p431.00p76,680
Feb 26, 2024433.00p439.00p430.00p433.00p447,379
Feb 23, 2024427.00p436.00p427.00p431.00p209,918
Feb 22, 2024432.00p434.44p428.00p431.00p530,226
Feb 21, 2024428.00p433.20p422.74p431.00p113,982
Feb 20, 2024432.00p433.20p428.50p430.00p321,467
Feb 19, 2024437.00p437.00p431.66p432.00p65,455
Feb 16, 2024434.00p435.96p432.22p434.00p101,320
Feb 15, 2024429.00p433.68p427.00p427.00p103,104
Feb 14, 2024427.00p431.00p423.13p427.00p105,040
Feb 13, 2024424.00p427.00p420.00p422.00p355,265
Feb 12, 2024428.00p432.00p422.01p425.00p290,526
Feb 9, 2024428.00p435.04p427.00p429.00p155,207
Feb 8, 2024430.00p431.00p427.50p430.00p79,613
Feb 7, 2024431.00p436.00p426.72p434.00p141,486
Feb 6, 2024431.00p436.00p430.00p434.00p187,549
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
International Distributions Services PLC276.0028.85
Ferrexpo PLC46.254.76
Anglo American PLC2,168.503.51
Watches Of Switzerland Group PLC349.603.49
Fresnillo PLC601.502.91
Ithaca Energy PLC118.602.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.