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
09/01/2017 262.00p 268.50p 262.00p 268.50p 68151
06/01/2017 261.00p 262.23p 261.00p 261.50p 29035
05/01/2017 258.00p 260.59p 258.00p 260.00p 75904
04/01/2017 258.00p 260.00p 258.00p 260.00p 58029
03/01/2017 255.00p 257.85p 254.06p 256.12p 64474
30/12/2016 256.00p 256.00p 254.01p 255.50p 21724
29/12/2016 253.00p 254.50p 253.00p 253.50p 23120
28/12/2016 250.00p 253.50p 250.00p 253.00p 31673
23/12/2016 246.75p 249.39p 246.50p 246.50p 7025
22/12/2016 249.75p 249.75p 246.50p 246.50p 48377
21/12/2016 250.00p 250.00p 248.00p 249.50p 52465
20/12/2016 248.00p 249.78p 248.00p 248.00p 31328
19/12/2016 248.00p 249.34p 245.62p 248.00p 45588
16/12/2016 248.00p 250.00p 244.00p 244.00p 44850
15/12/2016 248.75p 249.10p 248.00p 248.00p 34423
14/12/2016 248.00p 249.38p 248.00p 248.25p 13296
13/12/2016 249.00p 249.50p 248.00p 248.75p 40256
12/12/2016 249.75p 249.75p 248.00p 248.75p 6916
09/12/2016 248.00p 249.50p 248.00p 248.75p 15866
08/12/2016 248.00p 250.00p 248.00p 248.75p 25875
07/12/2016 247.00p 248.80p 247.00p 248.50p 8952
06/12/2016 244.00p 250.00p 242.50p 243.25p 48067
05/12/2016 244.00p 250.93p 244.00p 247.50p 4731
02/12/2016 245.00p 250.80p 245.00p 247.75p 22073
01/12/2016 250.00p 250.80p 246.00p 249.00p 17584
30/11/2016 251.80p 251.80p 250.00p 251.50p 58452
29/11/2016 253.00p 253.50p 250.00p 251.00p 36910
28/11/2016 253.75p 253.75p 253.00p 253.75p 13955
25/11/2016 254.00p 254.00p 252.96p 253.50p 25526
24/11/2016 253.00p 254.00p 253.00p 253.50p 11797
23/11/2016 250.00p 253.84p 247.00p 253.50p 65659
22/11/2016 249.75p 249.75p 247.00p 247.50p 51991
21/11/2016 250.00p 250.00p 247.25p 247.25p 30351
18/11/2016 247.25p 249.75p 247.25p 249.00p 19513
17/11/2016 247.25p 249.25p 247.25p 247.25p 8658
16/11/2016 248.00p 250.60p 246.50p 247.25p 26467
15/11/2016 248.00p 251.25p 248.00p 248.25p 20830
14/11/2016 248.00p 250.00p 244.59p 250.00p 72443
11/11/2016 250.00p 251.87p 245.93p 248.00p 82759
10/11/2016 253.00p 257.16p 250.00p 253.00p 51220
09/11/2016 250.00p 252.00p 243.45p 252.00p 79559
08/11/2016 253.00p 257.49p 253.00p 255.50p 21992
07/11/2016 258.00p 258.00p 253.05p 255.87p 32698
04/11/2016 250.00p 254.90p 250.00p 252.00p 30000
03/11/2016 259.00p 259.18p 254.50p 254.50p 26924
02/11/2016 264.00p 264.00p 258.25p 259.25p 26033
01/11/2016 263.00p 267.00p 260.00p 260.50p 25217
31/10/2016 264.00p 267.00p 262.00p 262.00p 31808
28/10/2016 267.00p 267.00p 264.00p 267.00p 25919
27/10/2016 267.44p 267.44p 264.75p 265.50p 28631
26/10/2016 271.00p 271.00p 266.50p 266.62p 10818
25/10/2016 271.00p 271.00p 267.00p 268.13p 89199
24/10/2016 266.00p 270.50p 265.50p 268.00p 92599
21/10/2016 265.00p 266.80p 265.00p 266.00p 18989
20/10/2016 264.00p 266.70p 264.00p 265.00p 50305
19/10/2016 265.00p 267.10p 264.00p 264.00p 29253
18/10/2016 267.00p 270.00p 265.00p 267.50p 53462
17/10/2016 265.00p 266.80p 265.00p 265.00p 40403
14/10/2016 265.00p 266.25p 265.00p 265.00p 40583
13/10/2016 263.00p 266.00p 258.50p 258.50p 72540
12/10/2016 263.00p 265.49p 263.00p 263.00p 19036
11/10/2016 263.00p 265.49p 263.00p 263.00p 46998
10/10/2016 265.50p 267.00p 263.00p 267.00p 127800
07/10/2016 263.00p 265.00p 263.00p 265.00p 74111
06/10/2016 263.00p 263.70p 263.00p 263.00p 79005
05/10/2016 259.50p 264.00p 259.50p 261.00p 78958
04/10/2016 257.00p 266.00p 255.00p 255.00p 92088
03/10/2016 255.50p 257.00p 253.05p 257.00p 43007
30/09/2016 254.00p 255.50p 253.00p 254.25p 73363
29/09/2016 252.00p 255.16p 252.00p 254.00p 16069
28/09/2016 252.00p 255.00p 252.00p 252.00p 32186
27/09/2016 256.00p 256.00p 252.00p 256.00p 11967
26/09/2016 252.75p 254.25p 252.00p 253.50p 55359
23/09/2016 254.59p 255.40p 252.87p 253.75p 32524
22/09/2016 250.50p 255.00p 250.25p 252.00p 32622
21/09/2016 250.50p 255.00p 250.00p 254.50p 26350
20/09/2016 252.00p 255.00p 251.48p 255.00p 41806
19/09/2016 251.00p 252.00p 250.06p 252.00p 40242
16/09/2016 245.00p 252.75p 243.60p 251.75p 127353
15/09/2016 243.00p 245.25p 243.00p 244.00p 30891
14/09/2016 241.75p 243.00p 238.14p 242.25p 45381
13/09/2016 238.00p 242.20p 238.00p 238.00p 41780
12/09/2016 243.00p 243.00p 235.75p 236.00p 24190
09/09/2016 248.00p 251.99p 245.00p 245.00p 74439
08/09/2016 255.50p 255.50p 248.25p 248.25p 23049
07/09/2016 251.00p 254.09p 248.50p 248.50p 25459
06/09/2016 255.75p 255.75p 251.00p 251.00p 24769
05/09/2016 251.00p 255.00p 246.00p 249.00p 33440
02/09/2016 254.75p 254.75p 250.00p 250.00p 83484
01/09/2016 254.00p 255.00p 249.75p 249.75p 18729
31/08/2016 254.00p 255.00p 249.50p 252.50p 53740
30/08/2016 253.75p 253.75p 248.50p 248.50p 40826
26/08/2016 247.00p 251.70p 247.00p 249.00p 34905
25/08/2016 252.50p 252.50p 247.25p 247.25p 28717
24/08/2016 247.50p 251.62p 246.00p 246.75p 35008
23/08/2016 253.00p 253.00p 248.50p 248.50p 25772
22/08/2016 250.00p 251.62p 247.00p 248.00p 20258
19/08/2016 253.00p 257.00p 250.00p 250.00p 49054
18/08/2016 248.00p 252.50p 246.00p 249.00p 55805
17/08/2016 253.00p 253.00p 247.80p 251.25p 27698
16/08/2016 252.00p 253.00p 249.75p 250.25p 27409
15/08/2016 252.00p 252.00p 247.25p 252.00p 34588
12/08/2016 250.00p 252.00p 248.20p 250.00p 38755
11/08/2016 248.00p 249.94p 244.00p 244.00p 24696
10/08/2016 246.00p 247.50p 242.64p 243.00p 35536
09/08/2016 242.00p 246.00p 242.00p 246.00p 74145
08/08/2016 239.00p 240.00p 238.00p 239.00p 27010
05/08/2016 235.00p 239.00p 235.00p 237.50p 10528
04/08/2016 241.00p 241.00p 236.60p 236.88p 59833
03/08/2016 238.50p 238.50p 234.72p 238.50p 35039
02/08/2016 235.00p 240.00p 235.00p 235.00p 44010
01/08/2016 238.00p 238.00p 235.50p 236.12p 26503
29/07/2016 238.00p 238.00p 235.00p 235.50p 28530
28/07/2016 237.00p 238.00p 234.00p 238.00p 20898
27/07/2016 233.00p 237.50p 233.00p 233.00p 25547
26/07/2016 237.00p 238.00p 235.80p 237.50p 16420
25/07/2016 234.00p 234.50p 229.75p 234.50p 54575
22/07/2016 229.40p 233.00p 228.00p 231.50p 19234
21/07/2016 232.25p 233.42p 226.30p 232.25p 26106
20/07/2016 231.00p 233.45p 228.48p 229.50p 37384
19/07/2016 226.75p 233.00p 226.00p 227.00p 28238
18/07/2016 228.00p 231.94p 227.00p 228.00p 19090
15/07/2016 225.00p 232.00p 224.00p 228.50p 40218
14/07/2016 230.50p 232.95p 228.50p 230.38p 43280
13/07/2016 225.00p 228.00p 224.30p 227.62p 42642
12/07/2016 226.00p 228.00p 226.00p 227.38p 37646
11/07/2016 223.00p 226.00p 223.00p 226.00p 79695
08/07/2016 219.00p 222.26p 216.00p 216.00p 44436
07/07/2016 218.25p 221.61p 218.25p 218.25p 19005
06/07/2016 218.04p 221.11p 218.00p 219.75p 53304
05/07/2016 218.00p 220.62p 218.00p 218.00p 39762
04/07/2016 221.10p 221.10p 217.75p 219.75p 33641
01/07/2016 216.50p 221.00p 216.50p 221.00p 24103
30/06/2016 215.00p 220.50p 213.50p 216.00p 18740
29/06/2016 214.00p 220.50p 213.94p 220.25p 17341
28/06/2016 204.00p 214.75p 203.44p 210.25p 152154
27/06/2016 204.00p 207.00p 202.00p 202.00p 16147
24/06/2016 198.00p 205.25p 195.50p 204.00p 59333
23/06/2016 202.50p 206.00p 202.50p 203.00p 28311
22/06/2016 202.50p 204.80p 202.50p 202.50p 8715
21/06/2016 204.75p 204.80p 202.50p 204.75p 34905
20/06/2016 207.00p 209.00p 203.00p 204.75p 66688
17/06/2016 200.00p 203.00p 200.00p 201.50p 14183
16/06/2016 203.00p 203.00p 200.00p 200.00p 16135
15/06/2016 200.25p 206.50p 200.25p 204.00p 102697
14/06/2016 204.25p 205.80p 201.00p 201.00p 25293
13/06/2016 203.50p 209.00p 203.50p 204.25p 38405
10/06/2016 209.00p 209.00p 207.49p 209.00p 32506
09/06/2016 211.50p 212.50p 206.25p 212.50p 12386
08/06/2016 208.00p 209.00p 207.90p 209.00p 46155
07/06/2016 209.00p 209.00p 205.00p 207.00p 62391
06/06/2016 207.00p 208.00p 207.00p 207.00p 35487
03/06/2016 205.00p 205.50p 202.25p 205.50p 10832
02/06/2016 204.00p 206.00p 204.00p 206.00p 32782
01/06/2016 204.00p 207.00p 204.00p 207.00p 26091
31/05/2016 203.00p 205.00p 200.30p 205.00p 32780
27/05/2016 203.00p 203.00p 200.00p 203.00p 49161
26/05/2016 202.50p 203.00p 202.00p 203.00p 31523
25/05/2016 201.00p 203.00p 200.25p 202.00p 85067
24/05/2016 199.00p 202.00p 197.25p 197.25p 39090
23/05/2016 201.00p 201.64p 199.25p 201.38p 7567
20/05/2016 203.00p 203.00p 199.36p 201.50p 14328
19/05/2016 200.00p 201.48p 199.25p 201.00p 22271
18/05/2016 204.50p 206.00p 200.11p 201.00p 50882
17/05/2016 204.24p 205.00p 204.11p 204.50p 33678
16/05/2016 204.00p 204.89p 202.20p 204.50p 16618
13/05/2016 203.75p 203.75p 200.36p 203.75p 11464
12/05/2016 205.00p 205.00p 200.25p 203.00p 11097
11/05/2016 204.00p 204.00p 200.49p 204.00p 25578
10/05/2016 205.50p 205.50p 200.00p 200.25p 20497
09/05/2016 202.60p 203.50p 201.30p 203.00p 58674
06/05/2016 202.65p 202.65p 202.00p 202.50p 17552
05/05/2016 201.50p 203.25p 201.20p 202.00p 18395
04/05/2016 202.13p 203.60p 202.13p 202.75p 21361
03/05/2016 203.00p 204.74p 202.73p 203.50p 70428
29/04/2016 204.00p 205.00p 204.00p 204.00p 47230
28/04/2016 205.00p 206.20p 204.00p 205.00p 26796
27/04/2016 205.50p 206.92p 205.43p 205.50p 65879
26/04/2016 206.50p 207.34p 204.75p 205.63p 41946
25/04/2016 208.00p 211.05p 207.06p 208.00p 44883
22/04/2016 212.00p 212.00p 209.00p 209.25p 55424
21/04/2016 211.00p 212.00p 209.80p 210.75p 48595
20/04/2016 206.00p 211.00p 206.00p 209.00p 60260
19/04/2016 206.50p 210.90p 203.00p 209.63p 101346
18/04/2016 203.50p 205.50p 203.50p 204.50p 37858
15/04/2016 209.00p 209.10p 206.08p 207.25p 42824
14/04/2016 207.00p 208.75p 205.67p 207.00p 72295
13/04/2016 206.00p 208.00p 204.75p 206.38p 39167
12/04/2016 204.00p 205.00p 201.90p 203.25p 46254
11/04/2016 202.50p 205.00p 202.06p 203.75p 17037
08/04/2016 202.00p 204.50p 202.00p 203.50p 39016
07/04/2016 202.00p 202.96p 198.00p 202.00p 65092
06/04/2016 199.00p 205.00p 199.00p 203.00p 63026
05/04/2016 202.90p 206.00p 202.28p 202.50p 28715
04/04/2016 204.00p 207.60p 202.75p 204.00p 73966
01/04/2016 202.75p 204.80p 202.50p 204.50p 39166
31/03/2016 204.00p 206.00p 202.29p 203.00p 21518
30/03/2016 202.25p 207.00p 202.25p 202.25p 76430
29/03/2016 208.00p 208.00p 201.55p 202.00p 29472
24/03/2016 205.00p 207.50p 202.25p 202.25p 18792

*Close Price adjusted for both dividends and splits