1. Share Prices

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

466.42p-5.58 (-1.18%)16 May 2025, 08:13
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
May 15, 2025469.00p472.08p464.96p472.00p71,009
May 14, 2025470.00p474.00p456.08p470.00p90,297
May 13, 2025470.00p473.47p461.80p466.00p153,748
May 12, 2025462.00p472.00p458.00p467.00p246,898
May 9, 2025450.00p453.20p446.00p451.00p87,694
May 8, 2025442.00p455.00p441.07p449.00p156,191
May 7, 2025445.00p454.00p430.00p443.00p197,815
May 6, 2025446.00p452.00p442.00p451.00p121,371
May 2, 2025438.00p450.00p424.36p445.00p227,113
May 1, 2025432.00p438.00p423.68p437.00p127,608
Apr 30, 2025426.00p429.97p420.00p428.00p134,024
Apr 29, 2025423.00p429.00p418.80p423.00p161,793
Apr 28, 2025425.00p428.00p419.00p425.00p61,539
Apr 25, 2025421.00p427.00p414.98p421.00p39,492
Apr 24, 2025420.00p425.00p415.00p420.00p194,953
Apr 23, 2025414.00p424.83p402.18p420.00p236,904
Apr 22, 2025405.00p413.00p403.00p410.00p68,610
Apr 17, 2025403.00p414.00p400.00p409.00p60,208
Apr 16, 2025404.00p414.00p400.00p412.00p81,212
Apr 15, 2025414.00p422.00p400.00p414.00p75,507
Apr 14, 2025415.00p419.90p406.00p415.00p110,312
Apr 11, 2025409.00p419.00p402.00p405.00p86,384
Apr 10, 2025406.00p416.00p402.00p402.00p137,525
Apr 9, 2025398.00p419.00p394.00p403.00p291,193
Apr 8, 2025417.00p427.00p406.00p415.00p248,425
Apr 7, 2025401.00p418.80p384.00p409.00p234,747
Apr 4, 2025430.00p443.00p415.00p424.00p319,010
Apr 3, 2025444.00p448.00p435.84p440.00p207,642
Apr 2, 2025454.00p461.00p453.00p455.00p144,714
Apr 1, 2025455.00p460.92p452.00p458.00p136,139
Mar 31, 2025462.00p462.00p453.00p453.00p262,736
Mar 28, 2025467.00p469.00p461.00p465.00p157,846
Mar 27, 2025470.00p473.00p466.00p471.00p123,593
Mar 26, 2025480.00p480.00p467.00p468.00p137,314
Mar 25, 2025467.00p472.76p465.60p471.00p213,754
Mar 24, 2025469.00p474.00p461.00p471.00p199,269
Mar 21, 2025460.00p474.00p460.00p464.00p187,200
Mar 20, 2025469.00p474.33p462.00p467.00p70,541
Mar 19, 2025470.00p473.00p466.00p467.00p438,633
Mar 18, 2025466.00p472.00p464.00p467.00p293,576
Mar 17, 2025464.00p469.16p462.00p466.00p142,829
Mar 14, 2025462.00p470.00p459.00p464.00p254,991
Mar 13, 2025464.00p473.00p460.00p465.00p189,074
Mar 12, 2025464.00p469.00p463.00p465.00p173,635
Mar 11, 2025470.00p470.00p465.00p466.00p117,768
Mar 10, 2025472.00p489.00p467.00p467.00p288,475
Mar 7, 2025471.00p484.24p471.00p473.00p74,663
Mar 6, 2025476.00p488.00p474.00p482.00p151,906
Mar 5, 2025474.00p487.00p473.51p474.00p156,223
Mar 4, 2025474.00p488.00p470.00p470.00p330,654
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
15 May 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
St. James's Place PLC1,113.503.97
Premier Foods PLC208.003.74
Quilter PLC157.103.70
Close Brothers Group PLC354.702.81
Lion Finance Group PLC6,335.002.67
Crest Nicholson Holdings PLC191.502.24

Fallers

CompanyPrice% Chg
Workspace Group PLC408.48-10.03
Future PLC714.00-4.16
Vesuvius PLC360.00-3.90
Land Securities Group PLC590.32-2.18
Fidelity Emerging Markets Limited719.00-1.51
Ferrexpo PLC67.60-1.46