434.00p+2.00 (+0.46%)17 Apr 2024, 16:35
Schroder Asian Total Return Investment Company PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 434.00p | 436.00p | 428.80p | 434.00p | 103,324 |
Apr 16, 2024 | 438.00p | 441.00p | 430.00p | 432.00p | 163,272 |
Apr 15, 2024 | 441.00p | 454.00p | 434.43p | 442.00p | 235,775 |
Apr 12, 2024 | 447.00p | 451.00p | 440.00p | 445.00p | 45,464 |
Apr 11, 2024 | 448.00p | 450.00p | 444.00p | 444.00p | 82,188 |
Apr 10, 2024 | 456.00p | 462.20p | 450.21p | 454.00p | 76,370 |
Apr 9, 2024 | 453.00p | 464.00p | 450.00p | 454.00p | 97,509 |
Apr 8, 2024 | 451.00p | 463.00p | 449.00p | 456.00p | 255,894 |
Apr 5, 2024 | 446.00p | 459.00p | 446.00p | 451.00p | 376,403 |
Apr 4, 2024 | 453.00p | 457.95p | 452.00p | 454.00p | 134,415 |
Apr 3, 2024 | 460.00p | 460.00p | 451.30p | 454.00p | 152,628 |
Apr 2, 2024 | 454.00p | 460.00p | 441.13p | 460.00p | 166,705 |
Mar 28, 2024 | 448.00p | 455.00p | 441.77p | 450.00p | 209,978 |
Mar 27, 2024 | 445.00p | 450.00p | 441.00p | 448.00p | 184,685 |
Mar 26, 2024 | 447.00p | 452.00p | 441.00p | 449.00p | 130,082 |
Mar 25, 2024 | 450.00p | 453.00p | 448.38p | 450.00p | 512,940 |
Mar 22, 2024 | 452.00p | 453.06p | 443.86p | 450.00p | 85,189 |
Mar 21, 2024 | 450.00p | 452.00p | 443.00p | 443.00p | 107,485 |
Mar 20, 2024 | 447.00p | 447.00p | 437.21p | 445.00p | 199,127 |
Mar 19, 2024 | 446.00p | 446.37p | 444.00p | 444.00p | 73,614 |
Mar 18, 2024 | 444.00p | 450.25p | 442.35p | 446.00p | 119,266 |
Mar 15, 2024 | 450.00p | 451.15p | 442.00p | 442.00p | 132,075 |
Mar 14, 2024 | 450.00p | 452.92p | 447.06p | 450.00p | 138,436 |
Mar 13, 2024 | 450.00p | 456.00p | 446.71p | 450.00p | 199,511 |
Mar 12, 2024 | 446.00p | 453.55p | 446.00p | 447.00p | 135,119 |
Mar 11, 2024 | 442.00p | 445.67p | 436.65p | 444.00p | 105,861 |
Mar 8, 2024 | 440.00p | 447.70p | 437.00p | 444.00p | 149,118 |
Mar 7, 2024 | 441.00p | 444.00p | 437.00p | 441.00p | 257,929 |
Mar 6, 2024 | 439.00p | 442.00p | 439.00p | 440.00p | 435,164 |
Mar 5, 2024 | 430.00p | 440.14p | 430.00p | 437.00p | 181,293 |
Mar 4, 2024 | 432.00p | 439.00p | 432.00p | 436.00p | 280,754 |
Mar 1, 2024 | 429.00p | 432.00p | 427.00p | 432.00p | 394,451 |
Feb 29, 2024 | 429.00p | 432.88p | 427.00p | 430.00p | 105,533 |
Feb 28, 2024 | 426.00p | 432.37p | 425.30p | 429.00p | 185,627 |
Feb 27, 2024 | 433.00p | 433.00p | 427.90p | 431.00p | 76,680 |
Feb 26, 2024 | 433.00p | 439.00p | 430.00p | 433.00p | 447,379 |
Feb 23, 2024 | 427.00p | 436.00p | 427.00p | 431.00p | 209,918 |
Feb 22, 2024 | 432.00p | 434.44p | 428.00p | 431.00p | 530,226 |
Feb 21, 2024 | 428.00p | 433.20p | 422.74p | 431.00p | 113,982 |
Feb 20, 2024 | 432.00p | 433.20p | 428.50p | 430.00p | 321,467 |
Feb 19, 2024 | 437.00p | 437.00p | 431.66p | 432.00p | 65,455 |
Feb 16, 2024 | 434.00p | 435.96p | 432.22p | 434.00p | 101,320 |
Feb 15, 2024 | 429.00p | 433.68p | 427.00p | 427.00p | 103,104 |
Feb 14, 2024 | 427.00p | 431.00p | 423.13p | 427.00p | 105,040 |
Feb 13, 2024 | 424.00p | 427.00p | 420.00p | 422.00p | 355,265 |
Feb 12, 2024 | 428.00p | 432.00p | 422.01p | 425.00p | 290,526 |
Feb 9, 2024 | 428.00p | 435.04p | 427.00p | 429.00p | 155,207 |
Feb 8, 2024 | 430.00p | 431.00p | 427.50p | 430.00p | 79,613 |
Feb 7, 2024 | 431.00p | 436.00p | 426.72p | 434.00p | 141,486 |
Feb 6, 2024 | 431.00p | 436.00p | 430.00p | 434.00p | 187,549 |
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 |
---|---|---|
International Distributions Services PLC | 276.00 | 28.85 |
Ferrexpo PLC | 46.25 | 4.76 |
Anglo American PLC | 2,168.50 | 3.51 |
Watches Of Switzerland Group PLC | 349.60 | 3.49 |
Fresnillo PLC | 601.50 | 2.91 |
Ithaca Energy PLC | 118.60 | 2.77 |
Fallers
Company | Price | % Chg |
---|---|---|
Kainos Group PLC | 924.00 | -6.38 |
Auction Technology Group PLC | 499.50 | -5.04 |
Apax Global Alpha Limited | 139.00 | -3.34 |
Harbour Energy PLC | 289.50 | -2.82 |
Aston Martin Lagonda Global Holdings PLC | 151.00 | -2.52 |
Tbc Bank Group PLC | 2,920.00 | -2.50 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.