Schroder Asian Total Return Investment Company (ATR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Asian Total Return Investment Company

Date Open High Low Close* Volume
23/10/2017 354.75p 354.75p 353.00p 354.00p 50139
20/10/2017 357.00p 357.00p 352.00p 352.00p 53947
19/10/2017 355.50p 356.60p 354.50p 355.75p 61495
18/10/2017 355.50p 356.75p 354.10p 355.50p 81461
17/10/2017 355.25p 355.35p 353.00p 354.75p 156073
16/10/2017 354.00p 354.75p 352.50p 354.75p 126491
13/10/2017 353.75p 354.00p 351.00p 354.00p 94130
12/10/2017 349.75p 352.50p 349.75p 352.50p 18486
11/10/2017 348.50p 348.75p 347.00p 348.50p 14928
10/10/2017 345.50p 348.25p 345.50p 346.50p 55394
09/10/2017 347.75p 347.75p 345.50p 347.75p 17278
06/10/2017 345.00p 346.75p 345.00p 345.25p 5970
05/10/2017 340.00p 344.50p 340.00p 344.50p 32539
04/10/2017 339.25p 340.00p 336.50p 340.00p 4365
03/10/2017 338.00p 338.50p 336.50p 337.75p 14530
02/10/2017 330.00p 336.00p 330.00p 336.00p 37213
29/09/2017 326.50p 328.00p 326.50p 328.00p 11665
28/09/2017 325.00p 325.00p 323.50p 323.50p 9882
27/09/2017 325.00p 326.00p 323.00p 323.00p 105697
26/09/2017 328.00p 328.00p 325.00p 325.00p 19234
25/09/2017 330.50p 330.50p 326.75p 327.50p 22485
22/09/2017 328.00p 331.00p 328.00p 328.50p 32533
21/09/2017 326.25p 330.50p 326.25p 330.25p 7030
20/09/2017 328.50p 330.25p 326.75p 327.00p 15570
19/09/2017 330.50p 330.50p 328.50p 330.00p 15130
18/09/2017 325.00p 329.50p 325.00p 327.25p 16225
15/09/2017 329.00p 329.00p 322.50p 322.50p 31012
14/09/2017 334.00p 336.00p 329.25p 329.50p 37098
13/09/2017 334.00p 335.75p 333.00p 333.00p 22756
12/09/2017 334.50p 336.00p 333.75p 334.00p 16469
11/09/2017 331.50p 335.00p 331.50p 332.00p 6022
08/09/2017 332.50p 334.50p 331.00p 334.50p 10917
07/09/2017 333.00p 333.50p 331.00p 333.12p 83461
06/09/2017 332.00p 333.50p 332.00p 333.50p 12760
05/09/2017 334.00p 338.00p 332.00p 332.00p 24366
04/09/2017 332.50p 335.00p 332.50p 334.00p 6252
01/09/2017 333.50p 335.50p 333.00p 333.63p 10444
31/08/2017 336.25p 338.00p 335.75p 335.75p 31829
30/08/2017 333.00p 335.00p 333.00p 333.00p 31341
29/08/2017 333.00p 337.00p 331.00p 331.00p 13038
25/08/2017 335.00p 338.00p 335.00p 335.12p 50987
24/08/2017 332.00p 336.25p 332.00p 335.63p 115967
23/08/2017 331.00p 332.00p 326.00p 330.25p 10253
22/08/2017 327.00p 330.25p 327.00p 328.00p 15240
21/08/2017 324.75p 326.75p 324.75p 325.50p 12866
18/08/2017 322.25p 323.75p 322.25p 322.25p 14242
17/08/2017 322.25p 326.00p 322.25p 323.25p 8782
16/08/2017 324.00p 324.00p 322.75p 322.75p 9950
15/08/2017 322.00p 322.00p 321.88p 321.88p 167
14/08/2017 318.00p 319.00p 318.00p 319.00p 49013
11/08/2017 318.00p 319.50p 316.50p 318.50p 34273
10/08/2017 322.00p 324.00p 319.75p 323.00p 96541
09/08/2017 323.75p 323.75p 323.00p 323.75p 22602
08/08/2017 320.00p 325.00p 320.00p 323.25p 50359
07/08/2017 322.00p 322.00p 318.00p 318.00p 6402
04/08/2017 320.00p 320.00p 315.25p 317.62p 36241
03/08/2017 314.75p 318.00p 314.75p 316.50p 17960
02/08/2017 316.00p 316.50p 314.75p 314.75p 28647
01/08/2017 318.00p 322.00p 317.00p 317.25p 28407
31/07/2017 318.75p 319.00p 317.75p 317.75p 23487
28/07/2017 320.00p 320.00p 317.75p 319.25p 6813
27/07/2017 321.25p 321.25p 318.00p 318.25p 1618
26/07/2017 323.00p 323.00p 317.75p 317.75p 14009
25/07/2017 316.50p 323.00p 316.00p 318.88p 14720
24/07/2017 317.25p 323.00p 317.00p 323.00p 32678
21/07/2017 324.00p 324.00p 318.00p 319.62p 23787
20/07/2017 322.00p 322.00p 318.00p 318.25p 8282
19/07/2017 318.00p 322.00p 316.00p 322.00p 25335
18/07/2017 314.25p 317.00p 314.00p 315.50p 23035
17/07/2017 312.00p 317.00p 312.00p 316.50p 7790
14/07/2017 315.00p 315.75p 312.25p 313.88p 20379
13/07/2017 315.00p 315.75p 314.25p 314.25p 11115
12/07/2017 312.00p 314.25p 312.00p 312.12p 2807
11/07/2017 308.25p 309.75p 308.00p 308.75p 101611
10/07/2017 310.00p 310.00p 309.50p 309.50p 394
07/07/2017 310.00p 309.25p 309.00p 309.00p 41771
06/07/2017 310.00p 314.00p 309.25p 309.25p 5267
05/07/2017 308.00p 314.50p 308.00p 312.12p 109
04/07/2017 314.00p 314.00p 314.00p 314.00p 17146
03/07/2017 314.75p 314.75p 310.50p 314.50p 4324
30/06/2017 308.00p 314.50p 308.00p 311.00p 2049
29/06/2017 315.00p 315.00p 310.00p 310.63p 33767
28/06/2017 309.75p 315.75p 309.00p 309.00p 43278
27/06/2017 315.25p 315.25p 313.00p 313.00p 24832
26/06/2017 310.50p 316.00p 310.50p 314.25p 5441
23/06/2017 311.00p 315.00p 310.75p 313.75p 1458
22/06/2017 314.50p 314.50p 311.50p 311.75p 19316
21/06/2017 311.50p 312.88p 310.75p 312.88p 35308
20/06/2017 309.50p 314.50p 309.50p 312.75p 4725
19/06/2017 308.00p 312.75p 308.00p 312.25p 5042
16/06/2017 306.00p 310.00p 303.25p 305.00p 114900
15/06/2017 309.00p 309.00p 303.50p 305.00p 116889
14/06/2017 307.75p 308.75p 303.50p 303.50p 61536
13/06/2017 304.00p 309.00p 304.00p 307.75p 110535
12/06/2017 307.50p 307.50p 302.00p 304.25p 26609
09/06/2017 304.00p 307.00p 303.38p 307.00p 55010
08/06/2017 296.00p 299.00p 292.25p 297.75p 33174
07/06/2017 297.50p 297.50p 292.25p 294.88p 34618
06/06/2017 296.50p 296.50p 292.10p 292.50p 55049
05/06/2017 292.75p 296.50p 292.25p 294.25p 29194
02/06/2017 296.75p 296.75p 292.50p 292.50p 26027
01/06/2017 296.00p 296.00p 292.00p 295.00p 48939
31/05/2017 298.00p 298.00p 293.80p 294.75p 41424
30/05/2017 295.50p 295.60p 294.00p 294.62p 66677
26/05/2017 293.00p 297.00p 292.50p 294.75p 70835
25/05/2017 297.50p 297.50p 292.25p 294.00p 43744
24/05/2017 293.00p 293.75p 290.00p 292.00p 88387
23/05/2017 291.00p 292.89p 290.25p 292.37p 31008
22/05/2017 291.00p 292.99p 289.50p 291.00p 131439
19/05/2017 293.00p 296.00p 290.50p 293.13p 32111
18/05/2017 297.00p 297.00p 292.00p 293.00p 41428
17/05/2017 293.00p 298.00p 293.00p 296.75p 74762
16/05/2017 296.50p 298.00p 295.30p 296.50p 44320
15/05/2017 299.00p 299.00p 294.00p 295.88p 73202
12/05/2017 296.00p 297.80p 294.02p 296.88p 70562
11/05/2017 289.25p 295.00p 289.25p 294.25p 183280
10/05/2017 289.50p 292.75p 289.50p 292.75p 66510
09/05/2017 290.47p 290.89p 289.70p 290.50p 88956
08/05/2017 290.75p 290.89p 289.12p 289.75p 52754
05/05/2017 291.00p 291.00p 287.50p 290.75p 39618
04/05/2017 287.00p 290.00p 286.50p 286.50p 38250
03/05/2017 286.00p 289.75p 286.00p 288.00p 29895
02/05/2017 285.25p 290.50p 285.25p 290.00p 108569
28/04/2017 285.75p 286.50p 284.00p 284.00p 65056
27/04/2017 284.00p 286.00p 284.00p 284.00p 35593
26/04/2017 286.00p 286.00p 283.50p 284.25p 47224
25/04/2017 282.50p 285.75p 282.50p 282.50p 49607
24/04/2017 284.00p 284.50p 280.00p 280.25p 51727
21/04/2017 280.00p 282.90p 280.00p 280.25p 79031
20/04/2017 275.25p 279.00p 275.25p 278.75p 21141
19/04/2017 280.00p 281.00p 275.13p 276.50p 77596
18/04/2017 284.75p 284.75p 279.80p 281.63p 154142
13/04/2017 280.19p 284.21p 280.00p 281.87p 54688
12/04/2017 283.50p 283.50p 279.57p 282.50p 62353
11/04/2017 282.50p 284.25p 280.04p 281.75p 39492
10/04/2017 280.00p 284.95p 280.00p 281.63p 11334
07/04/2017 283.36p 284.51p 280.80p 281.75p 63294
06/04/2017 283.00p 284.50p 280.00p 282.00p 59849
05/04/2017 289.75p 289.75p 287.79p 289.75p 27348
04/04/2017 289.00p 289.00p 285.00p 287.63p 161350
03/04/2017 288.00p 288.75p 283.50p 288.75p 73893
31/03/2017 284.00p 287.00p 283.50p 285.00p 80556
30/03/2017 287.25p 290.00p 284.00p 284.00p 92778
29/03/2017 284.00p 290.00p 284.00p 289.50p 69975
28/03/2017 284.25p 287.00p 284.25p 285.88p 43506
27/03/2017 287.00p 287.00p 282.29p 284.50p 31885
24/03/2017 282.00p 286.50p 282.00p 285.50p 21303
23/03/2017 281.25p 285.00p 281.00p 283.50p 90517
22/03/2017 280.00p 285.00p 280.00p 285.00p 41541
21/03/2017 287.25p 287.28p 283.00p 284.63p 58569
20/03/2017 287.50p 287.50p 284.63p 287.50p 62361
17/03/2017 284.25p 287.50p 284.25p 287.00p 48067
16/03/2017 286.00p 287.46p 282.12p 285.00p 155659
15/03/2017 283.75p 283.75p 280.63p 283.75p 28430
14/03/2017 282.00p 284.10p 280.00p 282.12p 33952
13/03/2017 281.75p 281.75p 279.00p 280.63p 72932
10/03/2017 282.50p 282.50p 277.25p 278.87p 65374
09/03/2017 280.50p 280.50p 277.00p 278.13p 37528
08/03/2017 279.75p 282.25p 279.75p 281.50p 26425
07/03/2017 280.75p 282.25p 279.75p 279.75p 68975
06/03/2017 280.75p 280.75p 276.52p 278.87p 26335
03/03/2017 276.00p 278.90p 276.00p 278.50p 14571
02/03/2017 279.00p 280.00p 277.15p 278.87p 60755
01/03/2017 278.00p 280.00p 275.00p 278.50p 65228
28/02/2017 278.00p 278.00p 274.00p 274.00p 43553
27/02/2017 272.00p 277.75p 272.00p 272.50p 38963
24/02/2017 276.75p 276.75p 272.10p 274.13p 50113
23/02/2017 277.75p 277.75p 273.00p 274.38p 37006
22/02/2017 277.50p 277.50p 274.87p 276.75p 42178
21/02/2017 278.75p 278.75p 275.60p 277.75p 19802
20/02/2017 276.00p 276.00p 274.50p 275.25p 21716
17/02/2017 274.50p 276.00p 274.50p 275.25p 28130
16/02/2017 275.50p 275.87p 274.42p 275.25p 38788
15/02/2017 276.00p 276.00p 274.50p 274.75p 47019
14/02/2017 274.75p 275.06p 272.00p 273.38p 75911
13/02/2017 274.67p 274.75p 272.00p 273.50p 10252
10/02/2017 272.00p 273.00p 271.25p 272.25p 36439
09/02/2017 267.86p 271.50p 267.00p 269.25p 10205
08/02/2017 268.25p 271.62p 267.33p 268.00p 26566
07/02/2017 268.00p 275.00p 266.00p 269.13p 71829
06/02/2017 270.00p 271.88p 269.00p 270.00p 27310
03/02/2017 268.25p 268.50p 265.35p 266.75p 27139
02/02/2017 264.00p 267.62p 264.00p 266.25p 20810
01/02/2017 267.50p 267.60p 264.93p 266.25p 30057
31/01/2017 267.00p 267.00p 265.00p 266.00p 31581
30/01/2017 268.50p 268.50p 265.80p 266.75p 14439
27/01/2017 266.30p 268.40p 264.60p 265.75p 18189
26/01/2017 265.75p 267.95p 264.93p 265.75p 7224
25/01/2017 264.00p 267.50p 262.00p 265.00p 61714
24/01/2017 264.18p 267.50p 264.18p 266.25p 12716
23/01/2017 267.00p 267.00p 264.18p 266.75p 21593
20/01/2017 266.50p 267.50p 264.00p 265.88p 42891
19/01/2017 267.00p 267.00p 265.00p 265.25p 29799
18/01/2017 264.00p 267.50p 264.00p 264.00p 32477
17/01/2017 270.50p 270.50p 264.00p 264.00p 54617
16/01/2017 269.50p 271.00p 267.13p 269.00p 48823
13/01/2017 269.00p 269.08p 265.85p 267.25p 50489
12/01/2017 267.00p 269.00p 265.54p 267.37p 45841
11/01/2017 267.00p 269.00p 265.29p 269.00p 89039
10/01/2017 268.50p 268.50p 266.03p 267.62p 84922

*Close Price adjusted for both dividends and splits