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
20/11/2009 159.00p 161.00p 156.97p 157.50p 87367
19/11/2009 157.00p 160.00p 157.00p 158.00p 236139
18/11/2009 159.00p 160.00p 156.28p 158.75p 169888
17/11/2009 157.50p 160.50p 156.25p 158.00p 59898
16/11/2009 159.50p 160.40p 159.00p 159.75p 39639
13/11/2009 159.00p 159.34p 155.36p 155.75p 26034
12/11/2009 157.00p 159.34p 156.75p 157.75p 132568
11/11/2009 153.00p 158.00p 153.00p 158.00p 67482
10/11/2009 151.75p 152.00p 151.00p 152.00p 323006
09/11/2009 151.00p 151.00p 151.00p 151.00p 73111
06/11/2009 149.00p 150.50p 147.50p 150.50p 144575
05/11/2009 151.00p 151.00p 149.75p 149.75p 88399
04/11/2009 152.50p 152.50p 151.00p 151.00p 18709
03/11/2009 151.00p 151.00p 147.00p 147.00p 59844
02/11/2009 148.25p 150.50p 148.25p 150.50p 94654
30/10/2009 148.00p 151.00p 148.00p 148.50p 112268
29/10/2009 153.50p 153.50p 153.50p 153.50p 51310
28/10/2009 156.00p 156.00p 152.25p 153.00p 78825
27/10/2009 160.00p 160.00p 157.25p 159.00p 76704
26/10/2009 161.00p 161.00p 158.00p 160.00p 29843
23/10/2009 162.00p 162.00p 158.00p 162.00p 78671
22/10/2009 161.50p 161.50p 161.50p 161.50p 33631
21/10/2009 161.50p 161.50p 160.25p 160.25p 90226
20/10/2009 164.50p 164.50p 164.50p 164.50p 70313
19/10/2009 161.50p 161.50p 160.00p 160.00p 36213
16/10/2009 165.00p 166.00p 162.75p 162.75p 948876
15/10/2009 162.50p 163.25p 162.50p 163.25p 49152
14/10/2009 166.00p 166.00p 162.50p 162.50p 13125
13/10/2009 165.00p 165.00p 163.00p 164.50p 36301
12/10/2009 162.50p 166.00p 162.50p 166.00p 35280
09/10/2009 159.50p 161.00p 158.75p 161.00p 61996
08/10/2009 157.00p 158.75p 157.00p 158.75p 50800
07/10/2009 156.00p 157.75p 155.00p 157.75p 94857
06/10/2009 150.00p 156.00p 150.00p 156.00p 104312
05/10/2009 149.25p 151.50p 147.75p 151.50p 96680
02/10/2009 152.00p 152.00p 149.00p 151.00p 33938
01/10/2009 153.00p 153.00p 153.00p 153.00p 99694
30/09/2009 155.00p 155.00p 151.00p 154.00p 174659
29/09/2009 151.00p 155.00p 151.00p 155.00p 82937
28/09/2009 152.50p 155.50p 152.00p 152.00p 114070
25/09/2009 156.00p 157.50p 153.00p 154.75p 121531
24/09/2009 153.25p 154.00p 153.25p 154.00p 88658
23/09/2009 153.75p 153.75p 153.25p 153.25p 66807
22/09/2009 152.75p 155.00p 152.75p 153.75p 609042
21/09/2009 152.00p 154.25p 152.00p 154.25p 62809

*Close Price adjusted for both dividends and splits