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
23/03/2016 208.00p 210.00p 205.00p 210.00p 62173
22/03/2016 208.00p 209.00p 204.80p 209.00p 33952
21/03/2016 207.00p 207.00p 204.78p 207.00p 21112
18/03/2016 207.00p 207.50p 204.00p 207.00p 85540
17/03/2016 206.00p 207.00p 203.60p 204.00p 64543
16/03/2016 202.00p 205.00p 201.37p 204.00p 115808
15/03/2016 202.00p 202.00p 200.11p 201.50p 36671
14/03/2016 201.00p 203.00p 200.00p 200.00p 58401
11/03/2016 201.00p 201.00p 199.00p 201.00p 83428
10/03/2016 205.00p 205.00p 198.50p 200.00p 44841
09/03/2016 202.00p 205.00p 200.00p 205.00p 36862
08/03/2016 200.50p 203.00p 200.50p 202.00p 22233
07/03/2016 206.00p 206.00p 201.75p 206.00p 68482
04/03/2016 205.00p 205.50p 201.75p 205.50p 34207
03/03/2016 203.00p 204.50p 202.00p 204.00p 55590
02/03/2016 203.00p 205.00p 201.50p 204.00p 92696
01/03/2016 200.00p 202.50p 198.50p 202.50p 74162
29/02/2016 195.00p 200.00p 195.00p 199.50p 46838
26/02/2016 196.75p 199.00p 195.00p 198.75p 25755
25/02/2016 197.00p 197.00p 194.65p 197.00p 39653
24/02/2016 197.00p 197.00p 193.05p 197.00p 40955
23/02/2016 194.00p 198.00p 193.54p 198.00p 57707
22/02/2016 194.50p 198.00p 193.11p 198.00p 45648
19/02/2016 194.50p 194.50p 193.79p 194.50p 21145
18/02/2016 193.00p 194.50p 193.00p 193.25p 49127
17/02/2016 191.75p 193.00p 188.90p 189.75p 78377
16/02/2016 193.00p 193.00p 188.75p 190.50p 34876
15/02/2016 188.00p 190.01p 188.00p 188.00p 35727
12/02/2016 185.50p 188.42p 185.00p 185.00p 29484
11/02/2016 186.00p 189.96p 186.00p 187.50p 40198
10/02/2016 188.75p 192.45p 187.50p 188.75p 62736
09/02/2016 190.50p 192.00p 187.50p 188.50p 21868
08/02/2016 191.00p 194.62p 190.50p 192.25p 74169
05/02/2016 194.00p 195.48p 194.00p 194.00p 123112
04/02/2016 194.00p 196.00p 193.55p 194.00p 33776
03/02/2016 191.00p 194.00p 191.00p 192.00p 104505
02/02/2016 196.00p 197.97p 194.75p 195.62p 174113
01/02/2016 197.00p 199.50p 196.52p 197.00p 26824
29/01/2016 194.00p 199.50p 192.00p 199.50p 42026
28/01/2016 191.00p 193.62p 189.50p 191.50p 42725
27/01/2016 189.00p 191.00p 186.75p 189.00p 69238
26/01/2016 183.50p 189.56p 183.50p 189.00p 53257
25/01/2016 192.00p 192.00p 188.00p 190.00p 31311
22/01/2016 187.81p 192.00p 186.50p 189.00p 24023
21/01/2016 185.25p 188.00p 181.72p 186.50p 46357
20/01/2016 186.00p 186.50p 183.66p 184.00p 50493
19/01/2016 185.50p 191.96p 185.50p 188.75p 86820
18/01/2016 187.00p 187.00p 184.07p 187.00p 33485
15/01/2016 186.75p 188.96p 185.66p 186.75p 171643
14/01/2016 186.50p 189.00p 186.50p 187.00p 41588
13/01/2016 187.00p 191.00p 187.00p 191.00p 61383
12/01/2016 185.00p 187.00p 182.12p 184.00p 25488
11/01/2016 186.00p 186.00p 182.44p 186.00p 26547
08/01/2016 186.00p 186.75p 186.00p 186.25p 49707
07/01/2016 182.00p 186.00p 182.00p 186.00p 115218
06/01/2016 184.50p 189.00p 184.50p 188.00p 58391
05/01/2016 186.00p 188.00p 185.63p 187.00p 29982
04/01/2016 187.00p 187.00p 183.50p 187.00p 89559
31/12/2015 188.25p 190.50p 188.25p 190.00p 34390
30/12/2015 188.50p 190.25p 188.50p 190.25p 17566
29/12/2015 188.50p 191.00p 188.50p 190.00p 35916
24/12/2015 189.50p 191.00p 189.25p 190.13p 26691
23/12/2015 189.00p 192.00p 189.00p 190.50p 36666
22/12/2015 188.00p 191.57p 188.00p 191.00p 38073
21/12/2015 188.50p 191.00p 188.50p 190.00p 14589
18/12/2015 187.25p 192.00p 187.25p 192.00p 113359
17/12/2015 192.00p 192.00p 189.32p 190.00p 32042
16/12/2015 190.00p 190.00p 188.24p 189.50p 25560
15/12/2015 188.00p 188.00p 186.50p 188.00p 27084
14/12/2015 186.25p 188.00p 186.25p 187.00p 32786
11/12/2015 188.00p 188.00p 186.75p 187.13p 46690
10/12/2015 187.50p 189.00p 187.50p 189.00p 28400
09/12/2015 191.00p 191.00p 188.00p 191.00p 15030
08/12/2015 188.50p 191.25p 188.50p 190.37p 17272
07/12/2015 190.75p 191.64p 188.00p 189.50p 75695
04/12/2015 188.00p 191.31p 188.00p 191.25p 25714
03/12/2015 193.25p 193.25p 191.94p 192.50p 3354
02/12/2015 193.50p 193.75p 192.00p 192.38p 87003
01/12/2015 191.50p 191.50p 189.94p 191.00p 15269
30/11/2015 189.25p 191.25p 189.00p 189.75p 52615
27/11/2015 191.13p 191.31p 189.50p 190.37p 13826
26/11/2015 191.00p 191.40p 190.00p 191.00p 19105
25/11/2015 189.75p 191.50p 189.75p 190.63p 21639
24/11/2015 190.00p 190.75p 189.00p 190.00p 136962
23/11/2015 190.00p 191.00p 190.00p 190.00p 15296
20/11/2015 189.00p 190.56p 188.40p 190.50p 22683
19/11/2015 186.72p 188.75p 186.72p 188.50p 29619
18/11/2015 189.00p 189.00p 186.00p 187.00p 7092
17/11/2015 186.00p 188.13p 186.00p 187.37p 37818
16/11/2015 184.00p 187.00p 183.00p 187.00p 95209
13/11/2015 186.00p 187.78p 185.06p 186.50p 33208
12/11/2015 189.00p 191.03p 187.80p 188.00p 25134
11/11/2015 187.25p 189.73p 187.25p 188.00p 42206
10/11/2015 188.00p 190.20p 188.00p 188.25p 51611
09/11/2015 189.25p 192.10p 188.45p 189.25p 19028
06/11/2015 192.00p 192.74p 192.00p 192.50p 9095
05/11/2015 192.50p 192.50p 189.25p 189.25p 25652
04/11/2015 192.17p 192.48p 190.25p 192.00p 26699
03/11/2015 190.00p 191.50p 188.86p 190.25p 27259
02/11/2015 190.00p 190.13p 187.50p 188.75p 45335
30/10/2015 189.89p 189.89p 187.63p 187.63p 24203
29/10/2015 188.50p 190.39p 188.05p 189.13p 28177
28/10/2015 190.00p 190.25p 188.00p 189.75p 129658
27/10/2015 191.00p 191.00p 188.44p 190.00p 86700
26/10/2015 189.50p 191.25p 188.98p 191.00p 33297
23/10/2015 190.75p 190.75p 187.94p 190.13p 31614
22/10/2015 186.50p 190.25p 186.50p 189.13p 6598
21/10/2015 186.50p 190.58p 186.50p 186.50p 3841
20/10/2015 191.50p 191.50p 186.50p 189.00p 24161
19/10/2015 189.83p 189.83p 187.05p 189.13p 37690
16/10/2015 187.75p 188.92p 187.00p 188.00p 15084
15/10/2015 190.00p 190.00p 186.50p 187.00p 23848
14/10/2015 185.00p 189.28p 185.00p 187.63p 47379
13/10/2015 185.72p 189.50p 185.50p 187.75p 36115
12/10/2015 185.50p 190.00p 185.50p 185.75p 30536
09/10/2015 186.63p 188.99p 186.18p 188.37p 58320
08/10/2015 188.10p 188.10p 185.00p 186.63p 33625
07/10/2015 187.00p 188.75p 183.44p 187.37p 108151
06/10/2015 180.50p 185.00p 180.50p 183.00p 49965
05/10/2015 180.00p 184.50p 180.00p 184.25p 49317
02/10/2015 179.50p 182.64p 178.28p 179.25p 67428
01/10/2015 180.00p 182.24p 180.00p 181.00p 66542
30/09/2015 176.00p 178.55p 176.00p 178.25p 55190
29/09/2015 174.75p 175.50p 173.50p 173.75p 41274
28/09/2015 178.25p 178.25p 176.56p 177.00p 20472
25/09/2015 180.00p 180.00p 177.75p 177.75p 23236
24/09/2015 179.00p 180.70p 177.00p 177.75p 43066
23/09/2015 178.50p 180.00p 178.50p 178.50p 47087
22/09/2015 178.50p 182.25p 178.50p 178.50p 38872
21/09/2015 180.00p 182.50p 180.00p 180.25p 32814
18/09/2015 184.00p 184.00p 179.50p 179.50p 61716
17/09/2015 185.25p 185.25p 183.75p 185.25p 26652
16/09/2015 185.00p 185.47p 182.00p 183.75p 50196
15/09/2015 184.00p 185.00p 181.00p 184.50p 42968
14/09/2015 183.00p 186.00p 181.00p 181.50p 66917
11/09/2015 186.20p 186.22p 184.36p 184.75p 28460
10/09/2015 187.00p 187.00p 184.00p 184.00p 20942
09/09/2015 185.00p 187.00p 185.00p 186.50p 61791
08/09/2015 179.00p 181.50p 178.75p 181.50p 104637
07/09/2015 177.00p 178.89p 176.00p 178.25p 43544
04/09/2015 178.50p 180.19p 175.00p 175.00p 84136
03/09/2015 179.00p 180.66p 179.00p 179.00p 69918
02/09/2015 178.00p 178.33p 176.00p 178.25p 80335
01/09/2015 176.50p 177.00p 172.50p 177.00p 87367
28/08/2015 180.00p 180.88p 177.50p 179.62p 103544
27/08/2015 175.00p 180.19p 175.00p 179.88p 31592
26/08/2015 170.00p 174.21p 170.00p 170.25p 32912
25/08/2015 163.25p 176.45p 163.25p 174.00p 72918
24/08/2015 169.00p 172.00p 164.00p 171.75p 134221
21/08/2015 180.00p 180.00p 173.00p 173.00p 76248
20/08/2015 180.00p 182.57p 180.00p 181.12p 43287
19/08/2015 186.50p 186.50p 181.75p 181.88p 27091
18/08/2015 186.50p 186.52p 182.60p 184.75p 86242
17/08/2015 188.00p 190.00p 187.75p 187.75p 94130
14/08/2015 189.50p 191.00p 188.00p 188.00p 24726
13/08/2015 189.50p 193.05p 189.50p 191.75p 50009
12/08/2015 190.50p 194.28p 189.00p 189.00p 41461
11/08/2015 193.00p 195.00p 192.50p 193.25p 27455
10/08/2015 195.50p 196.38p 193.45p 195.50p 8694
07/08/2015 193.00p 197.00p 192.50p 195.25p 23062
06/08/2015 192.00p 195.19p 192.00p 192.00p 21389
05/08/2015 192.25p 195.25p 192.00p 192.25p 99859
04/08/2015 195.50p 196.50p 191.58p 195.75p 67768
03/08/2015 191.45p 194.38p 191.43p 193.25p 43696
31/07/2015 191.00p 194.02p 191.00p 191.00p 20363
30/07/2015 191.50p 194.20p 191.00p 191.00p 23759
29/07/2015 191.50p 193.60p 191.50p 193.50p 41541
28/07/2015 192.00p 193.38p 189.50p 189.50p 44376
27/07/2015 193.00p 194.25p 192.00p 193.38p 29709
24/07/2015 195.00p 198.16p 194.00p 194.00p 30915
23/07/2015 195.50p 199.00p 195.04p 195.50p 1678
22/07/2015 195.00p 197.92p 195.00p 195.25p 6368
21/07/2015 197.00p 198.92p 196.00p 198.00p 31272
20/07/2015 196.00p 200.00p 196.00p 198.25p 41067
17/07/2015 196.00p 200.28p 196.00p 196.00p 25347
16/07/2015 198.75p 199.55p 196.00p 199.00p 59625
15/07/2015 197.00p 200.00p 195.50p 195.50p 55748
14/07/2015 197.50p 201.00p 197.50p 198.63p 47002
13/07/2015 200.00p 203.00p 197.71p 203.00p 19413
10/07/2015 193.00p 203.00p 193.00p 202.00p 71666
09/07/2015 192.00p 195.50p 191.52p 192.00p 28499
08/07/2015 188.00p 192.94p 188.00p 190.00p 48911
07/07/2015 192.00p 197.00p 192.00p 192.00p 56238
06/07/2015 193.00p 196.50p 192.25p 194.62p 24962
03/07/2015 198.00p 200.40p 195.55p 197.75p 20899
02/07/2015 197.25p 200.60p 197.25p 199.00p 19128
01/07/2015 196.00p 199.44p 196.00p 196.00p 3031
30/06/2015 192.00p 197.50p 192.00p 194.50p 17911
29/06/2015 195.00p 196.44p 192.33p 193.50p 29572
26/06/2015 196.50p 199.00p 195.00p 199.00p 32061
25/06/2015 197.00p 200.00p 196.77p 200.00p 10841
24/06/2015 197.25p 198.72p 196.75p 196.75p 21740
23/06/2015 199.00p 199.00p 197.25p 198.50p 9929
22/06/2015 199.00p 199.25p 196.75p 199.25p 32402
19/06/2015 199.00p 199.00p 197.00p 198.00p 22317
18/06/2015 199.00p 199.09p 197.00p 199.00p 35198
17/06/2015 199.75p 202.10p 197.00p 198.50p 43172
16/06/2015 203.50p 203.50p 200.00p 201.00p 9147
15/06/2015 206.75p 206.75p 200.00p 200.00p 13045
12/06/2015 203.50p 206.00p 202.25p 202.25p 41544

*Close Price adjusted for both dividends and splits