403.00p+1.00 (+0.25%)23 May 2024, 10:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Asia Dragon Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 22, 2024416.00p416.00p402.00p402.00p215,192
May 21, 2024406.00p411.00p406.00p410.00p91,692
May 20, 2024412.00p416.00p409.50p414.00p274,849
May 17, 2024414.00p414.00p410.00p414.00p156,276
May 16, 2024412.00p414.00p403.06p411.00p404,078
May 15, 2024413.00p413.00p406.00p407.00p119,454
May 14, 2024405.00p408.00p404.50p408.00p61,616
May 13, 2024406.00p417.44p406.00p408.00p144,369
May 10, 2024170.00p177.00p165.51p170.50p26,422
May 9, 2024159.92p160.00p159.92p163.00p950
May 8, 2024154.71p166.00p151.00p160.50p15,244
May 7, 2024168.29p168.29p154.61p160.50p1,537
May 3, 2024169.00p170.00p155.00p163.00p4,655
May 2, 2024160.74p165.00p160.74p162.00p3,025
May 1, 2024160.74p160.74p160.74p162.00p1,000
Apr 30, 2024369.00p371.00p371.00p373.00p104,748
Apr 29, 2024370.00p372.00p366.00p372.00p218,883
Apr 26, 2024363.00p368.00p362.17p368.00p123,621
Apr 25, 2024356.00p361.00p356.00p361.00p225,517
Apr 24, 2024361.00p365.00p350.52p359.00p254,598
Apr 23, 2024353.00p360.00p353.00p360.00p149,029
Apr 22, 2024348.00p354.00p347.00p351.00p94,211
Apr 19, 2024348.00p353.00p346.00p353.00p122,542
Apr 18, 2024349.00p356.00p348.90p356.00p136,598
Apr 17, 2024348.00p352.00p345.90p351.00p141,889
Apr 16, 2024350.00p350.00p346.00p346.00p112,812
Apr 15, 2024355.00p358.95p354.00p357.00p236,596
Apr 12, 2024362.00p362.00p356.24p357.00p178,854
Apr 11, 2024356.00p361.00p353.81p360.00p192,104
Apr 10, 2024355.00p358.00p353.20p358.00p198,994
Apr 9, 2024354.00p356.00p352.32p356.00p255,885
Apr 8, 2024352.00p356.00p346.83p356.00p477,688
Apr 5, 2024347.00p353.00p346.81p352.00p195,250
Apr 4, 2024351.00p353.00p348.80p352.00p82,647
Apr 3, 2024346.00p352.00p346.00p352.00p232,980
Apr 2, 2024346.00p355.52p346.00p351.00p577,457
Mar 28, 2024171.27p181.50p171.27p174.50p15,560
Mar 27, 2024171.27p182.29p170.00p174.50p4,980
Mar 26, 2024166.00p175.91p165.91p171.00p9,767
Mar 25, 2024180.00p187.84p169.00p175.50p30,170
Mar 22, 2024187.00p187.00p172.42p187.00p53,241
Mar 21, 2024185.00p186.00p163.00p186.00p6,000
Mar 20, 2024168.90p168.92p167.98p173.50p1,498
Mar 19, 2024180.00p180.00p162.00p173.50p10,952
Mar 18, 2024175.25p175.25p161.95p170.50p5,625
Mar 15, 2024165.00p165.39p165.00p170.50p3,600
Mar 14, 2024175.00p175.00p156.00p170.00p6,804
Mar 13, 2024160.00p170.00p141.00p165.50p30,761
Mar 12, 2024145.00p145.00p145.00p152.50p211
Mar 11, 2024140.00p159.00p135.00p150.50p2,725,862
Showing 1 to 50 of 252