Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Schroder Asian Total Return Investment Company (ATR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 464.00p | 469.00p | 463.00p | 465.00p | 173635 |
| 11/03/2025 | 470.00p | 470.00p | 465.00p | 466.00p | 117768 |
| 10/03/2025 | 472.00p | 489.00p | 467.00p | 467.00p | 288476 |
| 07/03/2025 | 471.00p | 484.24p | 471.00p | 473.00p | 74663 |
| 06/03/2025 | 476.00p | 488.00p | 474.00p | 482.00p | 131907 |
| 05/03/2025 | 474.00p | 487.00p | 473.51p | 474.00p | 156224 |
| 04/03/2025 | 474.00p | 488.00p | 470.00p | 470.00p | 330654 |
| 03/03/2025 | 480.00p | 485.00p | 472.00p | 476.00p | 126393 |
| 28/02/2025 | 477.00p | 494.00p | 476.00p | 479.00p | 183786 |
| 27/02/2025 | 488.00p | 496.00p | 480.00p | 480.00p | 361639 |
| 26/02/2025 | 490.00p | 498.00p | 488.25p | 490.00p | 191395 |
| 25/02/2025 | 500.00p | 500.00p | 486.13p | 490.00p | 143674 |
| 24/02/2025 | 496.00p | 500.00p | 492.00p | 492.00p | 121439 |
| 21/02/2025 | 496.00p | 499.20p | 494.64p | 498.00p | 152074 |
| 20/02/2025 | 494.00p | 499.73p | 490.00p | 495.00p | 546206 |
| 19/02/2025 | 486.00p | 499.00p | 486.00p | 494.00p | 76776 |
| 18/02/2025 | 500.00p | 500.00p | 488.00p | 489.00p | 114949 |
| 17/02/2025 | 489.00p | 498.00p | 486.80p | 489.00p | 85391 |
| 14/02/2025 | 487.00p | 488.00p | 484.00p | 484.00p | 122574 |
| 13/02/2025 | 487.00p | 493.57p | 485.00p | 486.00p | 354995 |
| 12/02/2025 | 484.00p | 493.13p | 481.00p | 484.00p | 101351 |
| 11/02/2025 | 492.00p | 492.00p | 484.00p | 489.00p | 90242 |
| 10/02/2025 | 492.00p | 495.00p | 485.35p | 491.00p | 99742 |
| 07/02/2025 | 490.00p | 493.00p | 483.00p | 492.00p | 103589 |
| 06/02/2025 | 487.00p | 490.20p | 481.46p | 487.00p | 83697 |
| 05/02/2025 | 478.00p | 490.00p | 478.00p | 484.50p | 92733 |
| 04/02/2025 | 485.00p | 491.00p | 485.00p | 485.00p | 70316 |
| 03/02/2025 | 488.00p | 491.81p | 484.95p | 487.00p | 78950 |
| 31/01/2025 | 496.00p | 499.23p | 487.00p | 492.00p | 46557 |
| 30/01/2025 | 490.00p | 493.03p | 488.42p | 490.00p | 77307 |
| 29/01/2025 | 483.00p | 490.00p | 479.50p | 490.00p | 91963 |
| 28/01/2025 | 482.00p | 484.00p | 477.00p | 484.00p | 112984 |
| 27/01/2025 | 493.00p | 498.25p | 474.00p | 481.00p | 71756 |
| 24/01/2025 | 493.00p | 498.00p | 493.00p | 495.00p | 130437 |
| 23/01/2025 | 496.00p | 498.00p | 491.75p | 493.00p | 170837 |
| 22/01/2025 | 493.00p | 496.00p | 486.00p | 496.00p | 198610 |
| 21/01/2025 | 487.00p | 498.00p | 487.00p | 493.00p | 117907 |
| 20/01/2025 | 494.00p | 494.00p | 490.00p | 493.50p | 60660 |
| 17/01/2025 | 490.00p | 495.00p | 486.14p | 492.00p | 130706 |
| 16/01/2025 | 490.00p | 494.00p | 484.00p | 486.00p | 127565 |
| 15/01/2025 | 483.00p | 484.23p | 479.92p | 482.00p | 113109 |
| 14/01/2025 | 483.00p | 488.20p | 480.48p | 481.00p | 89282 |
| 13/01/2025 | 479.00p | 486.00p | 476.00p | 480.00p | 129635 |
| 10/01/2025 | 484.00p | 488.00p | 481.00p | 486.00p | 132804 |
| 09/01/2025 | 484.00p | 488.28p | 479.90p | 487.00p | 70884 |
| 08/01/2025 | 482.00p | 488.00p | 482.00p | 486.00p | 58855 |
| 07/01/2025 | 486.00p | 488.00p | 481.90p | 482.00p | 57561 |
| 06/01/2025 | 483.00p | 489.00p | 482.00p | 486.00p | 162076 |
| 03/01/2025 | 483.00p | 484.00p | 480.48p | 484.00p | 65543 |
| 02/01/2025 | 483.00p | 487.95p | 476.82p | 481.00p | 47943 |
| 31/12/2024 | 480.00p | 483.00p | 479.50p | 483.00p | 64500 |
| 30/12/2024 | 480.00p | 483.88p | 476.00p | 478.00p | 42065 |
| 27/12/2024 | 481.00p | 481.00p | 475.64p | 478.00p | 30700 |
| 24/12/2024 | 477.00p | 481.90p | 476.40p | 480.00p | 104463 |
| 23/12/2024 | 475.00p | 480.00p | 475.00p | 480.00p | 115411 |
| 20/12/2024 | 477.00p | 477.00p | 468.23p | 475.00p | 163884 |
| 19/12/2024 | 474.00p | 475.00p | 468.16p | 472.00p | 86661 |
| 18/12/2024 | 478.00p | 489.00p | 478.00p | 480.00p | 268154 |
| 17/12/2024 | 480.00p | 484.46p | 476.00p | 476.00p | 133249 |
| 16/12/2024 | 480.00p | 484.61p | 478.00p | 481.00p | 92080 |
| 13/12/2024 | 484.00p | 484.78p | 478.00p | 484.00p | 180836 |
| 12/12/2024 | 477.00p | 483.00p | 473.04p | 483.00p | 321652 |
| 11/12/2024 | 492.00p | 492.00p | 475.00p | 476.00p | 131967 |
| 10/12/2024 | 487.00p | 491.25p | 476.00p | 478.00p | 149334 |
| 09/12/2024 | 485.00p | 490.06p | 483.00p | 489.00p | 207344 |
| 06/12/2024 | 484.00p | 488.75p | 484.00p | 484.00p | 59948 |
| 05/12/2024 | 485.00p | 489.45p | 485.00p | 485.00p | 48438 |
| 04/12/2024 | 484.00p | 487.89p | 480.44p | 487.00p | 66371 |
| 03/12/2024 | 481.00p | 484.68p | 471.00p | 483.00p | 75959 |
| 02/12/2024 | 474.00p | 481.00p | 473.75p | 477.00p | 41719 |
| 29/11/2024 | 472.00p | 479.50p | 472.00p | 473.00p | 150463 |
| 28/11/2024 | 472.00p | 482.79p | 472.00p | 475.00p | 103379 |
| 27/11/2024 | 481.00p | 484.38p | 475.00p | 476.00p | 39766 |
| 26/11/2024 | 476.00p | 485.00p | 476.00p | 481.00p | 107666 |
| 25/11/2024 | 471.00p | 485.00p | 471.00p | 483.00p | 101830 |
| 22/11/2024 | 472.00p | 481.00p | 472.00p | 479.00p | 55054 |
| 21/11/2024 | 474.00p | 479.00p | 470.00p | 479.00p | 107296 |
| 20/11/2024 | 472.00p | 482.00p | 472.00p | 472.00p | 179859 |
| 19/11/2024 | 487.00p | 487.00p | 475.73p | 478.00p | 89954 |
| 18/11/2024 | 480.00p | 485.00p | 475.55p | 478.00p | 62045 |
| 15/11/2024 | 475.00p | 479.84p | 471.00p | 478.00p | 116597 |
| 14/11/2024 | 469.00p | 479.00p | 469.00p | 477.00p | 149927 |
| 13/11/2024 | 478.00p | 480.00p | 473.69p | 478.00p | 88458 |
| 12/11/2024 | 473.00p | 480.00p | 472.20p | 480.00p | 32204 |
| 11/11/2024 | 479.00p | 485.00p | 474.60p | 485.00p | 79113 |
| 08/11/2024 | 477.00p | 482.00p | 474.88p | 482.00p | 181893 |
| 07/11/2024 | 477.00p | 480.00p | 473.33p | 480.00p | 56494 |
| 06/11/2024 | 479.00p | 484.00p | 467.00p | 477.00p | 118879 |
| 05/11/2024 | 475.00p | 479.84p | 472.86p | 478.00p | 85135 |
| 04/11/2024 | 476.00p | 482.08p | 472.00p | 476.00p | 59338 |
| 01/11/2024 | 478.00p | 485.00p | 472.16p | 473.00p | 165180 |
| 31/10/2024 | 475.00p | 485.00p | 470.67p | 475.00p | 119446 |
| 30/10/2024 | 477.00p | 481.14p | 471.72p | 473.00p | 162500 |
| 29/10/2024 | 486.00p | 486.00p | 474.19p | 478.00p | 296612 |
| 28/10/2024 | 477.00p | 486.00p | 473.00p | 479.00p | 156790 |
| 25/10/2024 | 481.00p | 483.00p | 474.70p | 480.00p | 221449 |
| 24/10/2024 | 477.00p | 484.50p | 473.94p | 478.00p | 889439 |
| 23/10/2024 | 478.00p | 483.00p | 478.00p | 478.00p | 239680 |
| 22/10/2024 | 485.00p | 485.00p | 478.00p | 479.00p | 156657 |
| 21/10/2024 | 485.00p | 490.00p | 480.00p | 485.00p | 161989 |
| 18/10/2024 | 482.00p | 488.00p | 481.00p | 485.00p | 162985 |
| 17/10/2024 | 480.00p | 486.30p | 478.00p | 482.00p | 192640 |
| 16/10/2024 | 470.00p | 486.93p | 470.00p | 482.00p | 138865 |
| 15/10/2024 | 483.00p | 484.29p | 476.00p | 482.00p | 191909 |
| 14/10/2024 | 471.00p | 485.00p | 471.00p | 484.00p | 265435 |
| 11/10/2024 | 490.00p | 490.00p | 480.00p | 483.00p | 118104 |
| 10/10/2024 | 478.00p | 482.00p | 472.00p | 482.00p | 410015 |
| 09/10/2024 | 474.00p | 487.00p | 474.00p | 480.00p | 153403 |
| 08/10/2024 | 481.00p | 486.81p | 478.00p | 480.00p | 169596 |
| 07/10/2024 | 473.00p | 494.00p | 473.00p | 488.00p | 153351 |
| 04/10/2024 | 486.00p | 489.00p | 478.56p | 486.00p | 242281 |
| 03/10/2024 | 482.00p | 487.75p | 480.00p | 485.00p | 297758 |
| 02/10/2024 | 482.00p | 487.12p | 478.50p | 482.00p | 163518 |
| 01/10/2024 | 472.00p | 481.00p | 472.00p | 478.00p | 120181 |
| 30/09/2024 | 479.00p | 482.00p | 471.00p | 471.00p | 91382 |
| 27/09/2024 | 477.00p | 483.87p | 475.00p | 475.00p | 116274 |
| 26/09/2024 | 474.00p | 483.00p | 469.40p | 478.00p | 136713 |
| 25/09/2024 | 471.00p | 475.00p | 463.34p | 470.00p | 172012 |
| 24/09/2024 | 469.00p | 472.00p | 462.00p | 472.00p | 191344 |
| 23/09/2024 | 465.00p | 469.00p | 462.25p | 465.00p | 64573 |
| 20/09/2024 | 465.00p | 468.21p | 461.00p | 465.00p | 142139 |
| 19/09/2024 | 459.00p | 466.00p | 458.00p | 462.00p | 118402 |
| 18/09/2024 | 458.00p | 464.00p | 458.00p | 459.00p | 73451 |
| 17/09/2024 | 458.00p | 462.00p | 457.00p | 458.00p | 81490 |
| 16/09/2024 | 455.00p | 462.00p | 454.21p | 456.00p | 182226 |
| 13/09/2024 | 460.00p | 463.00p | 448.20p | 460.00p | 185469 |
| 12/09/2024 | 455.00p | 458.56p | 453.64p | 458.00p | 232335 |
| 11/09/2024 | 446.00p | 451.90p | 446.00p | 447.00p | 112000 |
| 10/09/2024 | 447.00p | 454.00p | 447.00p | 451.00p | 34061 |
| 09/09/2024 | 448.00p | 454.00p | 443.00p | 448.00p | 153847 |
| 06/09/2024 | 447.00p | 452.00p | 446.00p | 449.00p | 179760 |
| 05/09/2024 | 451.00p | 452.00p | 446.60p | 449.00p | 91266 |
| 04/09/2024 | 445.00p | 452.00p | 445.00p | 450.00p | 180578 |
| 03/09/2024 | 458.00p | 461.20p | 449.50p | 455.00p | 87355 |
| 30/08/2024 | 460.00p | 462.00p | 458.26p | 461.00p | 71403 |
| 29/08/2024 | 459.00p | 462.00p | 458.39p | 459.00p | 53568 |
| 28/08/2024 | 457.00p | 460.40p | 454.60p | 456.00p | 82260 |
| 27/08/2024 | 462.00p | 463.12p | 454.00p | 457.00p | 49252 |
| 23/08/2024 | 464.00p | 464.87p | 458.00p | 463.00p | 138105 |
| 22/08/2024 | 460.00p | 465.30p | 458.00p | 459.00p | 69544 |
| 21/08/2024 | 456.00p | 468.60p | 456.00p | 460.00p | 169818 |
| 20/08/2024 | 460.00p | 469.00p | 460.00p | 463.00p | 85971 |
| 19/08/2024 | 468.00p | 469.00p | 464.00p | 465.00p | 78792 |
| 16/08/2024 | 457.00p | 465.00p | 456.80p | 464.00p | 216422 |
| 15/08/2024 | 454.00p | 457.00p | 452.00p | 453.00p | 122716 |
| 14/08/2024 | 454.00p | 457.00p | 446.34p | 453.00p | 110690 |
| 13/08/2024 | 452.00p | 454.22p | 451.00p | 453.00p | 45793 |
| 12/08/2024 | 453.00p | 454.22p | 449.60p | 453.00p | 67655 |
| 09/08/2024 | 451.00p | 452.00p | 448.20p | 449.00p | 151491 |
| 08/08/2024 | 447.00p | 452.00p | 445.35p | 450.00p | 63995 |
| 07/08/2024 | 441.00p | 452.33p | 434.00p | 448.00p | 86957 |
| 06/08/2024 | 430.00p | 438.87p | 428.15p | 438.00p | 95903 |
| 05/08/2024 | 430.00p | 439.00p | 420.01p | 427.00p | 106793 |
| 02/08/2024 | 448.00p | 448.00p | 441.00p | 441.00p | 163740 |
| 01/08/2024 | 455.00p | 461.00p | 452.00p | 458.00p | 61516 |
| 31/07/2024 | 447.00p | 458.00p | 447.00p | 454.00p | 108145 |
| 30/07/2024 | 452.00p | 453.00p | 450.00p | 450.00p | 101246 |
| 29/07/2024 | 455.00p | 456.56p | 446.25p | 448.00p | 188684 |
| 26/07/2024 | 445.00p | 455.50p | 445.00p | 455.00p | 109498 |
| 25/07/2024 | 450.00p | 451.02p | 447.61p | 450.00p | 102279 |
| 24/07/2024 | 453.00p | 455.10p | 451.00p | 451.00p | 82196 |
| 23/07/2024 | 456.00p | 460.59p | 453.00p | 453.00p | 198863 |
| 22/07/2024 | 459.00p | 461.89p | 456.00p | 456.00p | 108711 |
| 19/07/2024 | 462.00p | 464.85p | 454.00p | 454.00p | 96296 |
| 18/07/2024 | 462.00p | 463.96p | 459.00p | 459.00p | 50957 |
| 17/07/2024 | 465.00p | 465.00p | 456.78p | 461.00p | 119129 |
| 16/07/2024 | 468.00p | 468.00p | 462.00p | 464.00p | 176246 |
| 15/07/2024 | 471.00p | 472.00p | 464.00p | 464.00p | 203473 |
| 12/07/2024 | 461.00p | 472.00p | 461.00p | 467.00p | 109713 |
| 11/07/2024 | 469.00p | 471.43p | 468.16p | 470.00p | 130264 |
| 10/07/2024 | 466.00p | 470.00p | 466.00p | 468.00p | 117626 |
| 09/07/2024 | 464.00p | 467.50p | 460.00p | 467.50p | 267416 |
| 08/07/2024 | 463.00p | 464.00p | 461.00p | 461.00p | 98894 |
| 05/07/2024 | 462.00p | 464.80p | 461.00p | 461.00p | 92468 |
| 04/07/2024 | 464.00p | 465.00p | 455.00p | 461.00p | 77275 |
| 03/07/2024 | 463.00p | 464.00p | 461.00p | 463.50p | 115545 |
| 02/07/2024 | 463.00p | 464.00p | 460.00p | 461.00p | 71791 |
| 01/07/2024 | 462.00p | 463.50p | 458.25p | 461.00p | 114250 |
| 28/06/2024 | 463.00p | 464.00p | 459.22p | 461.00p | 59957 |
| 27/06/2024 | 460.00p | 464.00p | 455.00p | 458.00p | 166961 |
| 26/06/2024 | 457.00p | 461.36p | 455.00p | 461.00p | 93588 |
| 25/06/2024 | 458.00p | 460.00p | 453.00p | 457.00p | 236623 |
| 24/06/2024 | 463.00p | 463.00p | 454.38p | 459.00p | 131110 |
| 21/06/2024 | 451.00p | 465.00p | 451.00p | 465.00p | 273587 |
| 20/06/2024 | 459.00p | 462.00p | 455.82p | 462.00p | 85281 |
| 19/06/2024 | 458.00p | 459.28p | 451.43p | 458.00p | 178312 |
| 18/06/2024 | 454.00p | 457.00p | 453.89p | 457.00p | 93362 |
| 17/06/2024 | 453.00p | 454.20p | 445.04p | 453.00p | 101929 |
| 14/06/2024 | 454.00p | 454.00p | 450.00p | 451.00p | 67353 |
| 13/06/2024 | 449.00p | 454.00p | 446.14p | 452.00p | 176225 |
| 12/06/2024 | 451.00p | 451.00p | 446.00p | 450.00p | 62786 |
| 11/06/2024 | 450.00p | 450.00p | 443.00p | 446.00p | 58815 |
| 10/06/2024 | 434.00p | 451.00p | 434.00p | 450.00p | 110464 |
| 07/06/2024 | 449.00p | 450.00p | 439.38p | 449.00p | 116963 |
| 06/06/2024 | 447.00p | 449.00p | 443.01p | 449.00p | 95127 |
| 05/06/2024 | 441.00p | 446.00p | 440.95p | 446.00p | 46913 |
| 04/06/2024 | 441.00p | 444.22p | 437.00p | 438.00p | 136977 |
| 03/06/2024 | 435.00p | 449.00p | 435.00p | 446.00p | 68065 |
| 31/05/2024 | 436.00p | 442.19p | 436.00p | 436.00p | 82425 |
| 30/05/2024 | 442.00p | 444.00p | 440.67p | 441.00p | 92395 |
*Close Price adjusted for both dividends and splits