304.50p+0.50 (+0.16%)23 Apr 2024, 16:34
Invesco Asia Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 300.00p | 309.00p | 300.00p | 304.50p | 34,477 |
Apr 22, 2024 | 304.00p | 304.20p | 294.00p | 304.00p | 72,592 |
Apr 19, 2024 | 299.00p | 305.05p | 296.58p | 301.00p | 31,160 |
Apr 18, 2024 | 302.00p | 307.00p | 298.27p | 302.00p | 27,161 |
Apr 17, 2024 | 300.00p | 307.00p | 295.61p | 298.00p | 65,385 |
Apr 16, 2024 | 302.00p | 302.00p | 296.00p | 302.00p | 53,203 |
Apr 15, 2024 | 307.00p | 315.69p | 305.00p | 306.00p | 69,144 |
Apr 12, 2024 | 309.00p | 318.00p | 307.00p | 311.00p | 30,426 |
Apr 11, 2024 | 308.00p | 316.80p | 308.00p | 311.00p | 102,225 |
Apr 10, 2024 | 307.00p | 317.00p | 307.00p | 310.00p | 50,018 |
Apr 9, 2024 | 305.00p | 316.00p | 305.00p | 307.00p | 65,440 |
Apr 8, 2024 | 306.00p | 310.40p | 305.00p | 305.00p | 110,800 |
Apr 5, 2024 | 306.00p | 310.00p | 305.00p | 307.50p | 40,984 |
Apr 4, 2024 | 307.00p | 307.00p | 303.70p | 307.00p | 73,228 |
Apr 3, 2024 | 314.00p | 317.28p | 309.02p | 315.00p | 73,993 |
Apr 2, 2024 | 309.00p | 320.28p | 308.84p | 314.00p | 196,378 |
Mar 28, 2024 | 308.00p | 315.00p | 308.00p | 309.00p | 129,509 |
Mar 27, 2024 | 309.00p | 315.04p | 306.00p | 309.00p | 20,793 |
Mar 26, 2024 | 314.08p | 316.00p | 310.00p | 312.00p | 61,087 |
Mar 25, 2024 | 317.00p | 317.00p | 309.00p | 309.00p | 52,100 |
Mar 22, 2024 | 314.00p | 316.00p | 309.00p | 312.00p | 146,922 |
Mar 21, 2024 | 306.00p | 314.10p | 306.00p | 312.00p | 328,221 |
Mar 20, 2024 | 307.00p | 312.30p | 306.07p | 307.00p | 111,455 |
Mar 19, 2024 | 306.00p | 313.00p | 305.00p | 305.00p | 167,327 |
Mar 18, 2024 | 309.00p | 316.00p | 309.00p | 309.00p | 155,934 |
Mar 15, 2024 | 313.00p | 316.00p | 309.00p | 316.00p | 115,214 |
Mar 14, 2024 | 313.00p | 314.08p | 310.00p | 313.00p | 63,166 |
Mar 13, 2024 | 311.00p | 315.06p | 310.00p | 311.00p | 156,861 |
Mar 12, 2024 | 309.00p | 311.80p | 307.90p | 311.00p | 51,439 |
Mar 11, 2024 | 303.00p | 306.22p | 302.00p | 307.00p | 73,109 |
Mar 8, 2024 | 305.12p | 305.56p | 304.24p | 304.00p | 40,400 |
Mar 7, 2024 | 302.00p | 303.96p | 300.27p | 303.00p | 43,722 |
Mar 6, 2024 | 302.00p | 305.00p | 302.00p | 305.00p | 23,728 |
Mar 5, 2024 | 303.00p | 306.52p | 299.88p | 302.00p | 67,878 |
Mar 4, 2024 | 302.00p | 305.69p | 301.00p | 304.00p | 76,862 |
Mar 1, 2024 | 302.00p | 307.00p | 301.00p | 306.00p | 23,491 |
Feb 29, 2024 | 300.00p | 304.50p | 300.00p | 301.00p | 65,298 |
Feb 28, 2024 | 303.00p | 303.00p | 299.00p | 299.00p | 72,970 |
Feb 27, 2024 | 302.00p | 303.00p | 300.00p | 302.00p | 92,322 |
Feb 26, 2024 | 298.00p | 304.00p | 295.85p | 302.00p | 89,415 |
Feb 23, 2024 | 300.00p | 302.85p | 299.00p | 302.00p | 295,416 |
Feb 22, 2024 | 300.00p | 302.00p | 297.00p | 298.00p | 95,126 |
Feb 21, 2024 | 300.00p | 303.10p | 294.00p | 299.00p | 22,632 |
Feb 20, 2024 | 301.00p | 302.62p | 297.00p | 297.00p | 63,205 |
Feb 19, 2024 | 299.00p | 301.00p | 298.46p | 300.50p | 44,871 |
Feb 16, 2024 | 301.00p | 302.00p | 299.00p | 300.00p | 71,254 |
Feb 15, 2024 | 297.00p | 300.08p | 293.00p | 297.00p | 162,741 |
Feb 14, 2024 | 292.00p | 302.25p | 291.40p | 295.00p | 113,100 |
Feb 13, 2024 | 298.00p | 298.77p | 287.88p | 292.00p | 71,046 |
Feb 12, 2024 | 295.00p | 308.00p | 289.04p | 295.00p | 86,813 |
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 |
---|---|---|
Petershill Partners PLC | 207.00 | 11.29 |
Associated British Foods PLC | 2,731.00 | 8.98 |
Ferrexpo PLC | 52.20 | 8.30 |
Trustpilot Group PLC | 195.00 | 6.79 |
Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
Ocado Group PLC | 377.80 | 5.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 75.80 | -6.42 |
Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
Endeavour Mining PLC | 1,680.00 | -2.33 |
Anglo American PLC | 2,111.00 | -2.27 |
Wizz Air Holdings PLC | 2,138.00 | -2.20 |
Antofagasta PLC | 2,155.00 | -2.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.