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
17/12/2020 479.00p 479.00p 474.00p 476.00p 183071
16/12/2020 475.00p 476.34p 472.00p 475.00p 183417
15/12/2020 480.00p 480.00p 474.00p 476.00p 221873
14/12/2020 478.00p 480.91p 474.00p 478.00p 371977
11/12/2020 481.00p 481.00p 474.65p 479.00p 180807
10/12/2020 478.00p 479.64p 474.00p 476.00p 305224
09/12/2020 475.00p 479.22p 474.00p 476.00p 148336
08/12/2020 483.00p 483.00p 473.00p 478.00p 200596
07/12/2020 474.00p 478.00p 467.77p 477.00p 121701
04/12/2020 473.00p 473.00p 469.44p 470.00p 668254
03/12/2020 470.00p 470.06p 466.82p 470.00p 208668
02/12/2020 469.00p 470.00p 464.00p 470.00p 142541
01/12/2020 465.00p 470.00p 464.23p 470.00p 208486
30/11/2020 470.00p 470.30p 462.00p 465.00p 100276
27/11/2020 472.00p 472.00p 463.00p 471.00p 185149
26/11/2020 474.00p 474.00p 470.02p 471.00p 154890
25/11/2020 470.00p 472.08p 467.00p 467.00p 207334
24/11/2020 475.00p 475.00p 459.00p 468.00p 182697
23/11/2020 471.00p 473.00p 466.85p 470.00p 152983
20/11/2020 466.00p 468.00p 462.30p 468.00p 106561
19/11/2020 462.00p 468.15p 458.00p 462.00p 178136
18/11/2020 467.00p 470.00p 464.00p 465.00p 137941
17/11/2020 467.00p 470.98p 460.00p 464.00p 243918
16/11/2020 467.00p 467.20p 462.95p 465.00p 213906
13/11/2020 460.00p 460.00p 453.79p 457.00p 78689
12/11/2020 459.00p 459.00p 454.23p 455.50p 178325
10/11/2020 476.00p 476.00p 457.79p 461.00p 224546
09/11/2020 460.00p 476.74p 460.00p 472.00p 239123
06/11/2020 458.00p 458.00p 450.75p 453.00p 95367
05/11/2020 447.00p 460.00p 447.00p 460.00p 112240
04/11/2020 450.00p 453.00p 442.00p 447.50p 113540
03/11/2020 452.00p 452.22p 445.00p 446.50p 162923
02/11/2020 446.00p 447.20p 444.00p 445.00p 133110
30/10/2020 444.00p 447.39p 439.00p 441.00p 70650
29/10/2020 447.00p 451.00p 444.50p 451.00p 67592
28/10/2020 448.00p 453.00p 444.01p 446.00p 66211
27/10/2020 449.00p 453.00p 448.77p 453.00p 91609
26/10/2020 455.00p 455.00p 449.00p 449.00p 41459
23/10/2020 451.00p 453.55p 450.00p 452.50p 73102
22/10/2020 451.00p 454.17p 449.00p 451.00p 50685
21/10/2020 452.00p 454.47p 449.00p 452.00p 78043
20/10/2020 456.00p 456.00p 451.26p 452.00p 88611
19/10/2020 454.00p 454.00p 449.00p 449.00p 159366
16/10/2020 450.00p 453.68p 450.00p 451.00p 149446
15/10/2020 455.00p 455.00p 444.00p 445.00p 138243
14/10/2020 453.00p 461.58p 449.00p 450.00p 91528
13/10/2020 458.00p 458.00p 452.00p 452.00p 114877
12/10/2020 452.00p 460.00p 450.00p 452.00p 254074
09/10/2020 448.00p 451.00p 441.66p 451.00p 91813
08/10/2020 434.00p 445.00p 434.00p 440.00p 215082
07/10/2020 435.00p 442.00p 434.63p 442.00p 87497
06/10/2020 433.00p 437.00p 432.00p 437.00p 91596
05/10/2020 436.00p 436.00p 430.00p 433.00p 108738
02/10/2020 432.00p 432.00p 428.74p 432.00p 41667
01/10/2020 429.00p 433.25p 424.24p 429.00p 97852
30/09/2020 424.00p 429.00p 422.69p 426.50p 233222
29/09/2020 422.00p 425.45p 418.00p 422.00p 104903
28/09/2020 422.00p 423.00p 418.00p 418.00p 297377
25/09/2020 421.00p 422.69p 418.00p 421.00p 53295
24/09/2020 422.00p 422.00p 413.00p 413.00p 63018
23/09/2020 419.00p 425.00p 419.00p 423.50p 64191
22/09/2020 422.00p 424.00p 419.00p 419.00p 68061
21/09/2020 423.00p 428.00p 417.94p 420.00p 93554
18/09/2020 420.00p 427.00p 419.00p 422.00p 81798
17/09/2020 423.00p 428.00p 423.00p 424.00p 80221
16/09/2020 426.00p 430.00p 424.40p 426.00p 120138
15/09/2020 424.00p 428.00p 421.85p 428.00p 109154
14/09/2020 411.00p 426.00p 409.01p 419.50p 134431
11/09/2020 402.00p 410.00p 402.00p 405.00p 70353
10/09/2020 405.00p 408.94p 402.24p 404.00p 125615
09/09/2020 406.00p 410.45p 402.44p 405.00p 103595
08/09/2020 397.00p 404.77p 397.00p 404.00p 111060
07/09/2020 399.00p 403.80p 398.52p 401.00p 50480
04/09/2020 400.00p 407.00p 393.00p 396.00p 150230
03/09/2020 406.00p 410.00p 403.00p 403.00p 71215
02/09/2020 402.00p 412.00p 402.00p 411.00p 90209
01/09/2020 409.00p 413.00p 398.00p 402.00p 291600
28/08/2020 407.00p 410.00p 405.72p 410.00p 213680
27/08/2020 407.00p 410.00p 405.00p 410.00p 136395
26/08/2020 407.00p 409.00p 405.00p 409.00p 92344
25/08/2020 406.00p 407.51p 402.00p 405.00p 201426
24/08/2020 400.00p 403.04p 398.00p 400.00p 138526
21/08/2020 393.00p 396.52p 391.00p 394.00p 263544
20/08/2020 392.00p 400.00p 392.00p 393.00p 76616
19/08/2020 392.00p 401.00p 392.00p 398.00p 79298
18/08/2020 399.00p 402.00p 395.94p 396.50p 53186
17/08/2020 399.00p 400.52p 396.28p 398.50p 73365
14/08/2020 390.00p 397.75p 390.00p 394.00p 57450
13/08/2020 393.00p 399.00p 393.00p 394.00p 86045
12/08/2020 388.00p 398.00p 387.00p 395.00p 82272
11/08/2020 389.00p 394.00p 387.32p 389.00p 113427
10/08/2020 381.00p 389.12p 381.00p 388.00p 88054
07/08/2020 381.00p 388.00p 381.00p 383.00p 40932
06/08/2020 394.00p 394.00p 384.00p 387.50p 67355
05/08/2020 386.00p 391.16p 384.00p 385.00p 103442
04/08/2020 384.00p 390.00p 380.80p 388.00p 77880
03/08/2020 373.00p 380.55p 373.00p 380.00p 90411
31/07/2020 373.00p 380.00p 373.00p 373.00p 60852
30/07/2020 384.00p 387.28p 374.00p 374.00p 140627
29/07/2020 381.00p 385.35p 381.00p 385.00p 157916
28/07/2020 377.00p 386.19p 377.00p 384.00p 69519
27/07/2020 382.00p 382.00p 377.00p 377.00p 87993
24/07/2020 379.00p 379.50p 376.00p 378.50p 54589
23/07/2020 379.00p 386.17p 379.00p 383.00p 118424
22/07/2020 381.00p 383.00p 378.00p 382.00p 91635
21/07/2020 383.00p 384.28p 378.00p 378.00p 70897
20/07/2020 380.00p 383.94p 377.68p 379.50p 53013
17/07/2020 375.00p 381.96p 375.00p 379.00p 108827
16/07/2020 378.00p 381.36p 375.00p 379.50p 67664
15/07/2020 382.00p 386.00p 382.00p 384.50p 129426
14/07/2020 385.00p 388.80p 380.00p 381.00p 54653
13/07/2020 390.00p 393.00p 387.00p 387.00p 78235
10/07/2020 384.00p 390.00p 381.87p 390.00p 193136
09/07/2020 389.00p 389.00p 383.27p 388.00p 89635
08/07/2020 380.00p 388.00p 380.00p 383.50p 72844
07/07/2020 385.00p 388.50p 384.51p 386.00p 50993
06/07/2020 381.00p 389.00p 381.00p 389.00p 181173
03/07/2020 378.00p 379.00p 375.76p 379.00p 58670
02/07/2020 366.00p 378.00p 365.00p 376.00p 118313
01/07/2020 365.00p 370.15p 364.00p 364.00p 43556
30/06/2020 369.00p 370.67p 365.12p 367.00p 103221
29/06/2020 361.00p 366.93p 361.00p 365.00p 151840
26/06/2020 367.00p 369.43p 363.00p 369.00p 150663
25/06/2020 357.00p 366.47p 357.00p 365.00p 187536
24/06/2020 359.00p 362.79p 358.00p 358.00p 105051
23/06/2020 360.00p 367.03p 359.00p 362.00p 136784
22/06/2020 357.00p 360.60p 354.56p 358.00p 153643
19/06/2020 355.00p 359.00p 353.00p 359.00p 200815
18/06/2020 350.00p 354.32p 348.00p 351.00p 251062
17/06/2020 349.00p 352.00p 341.44p 351.00p 386792
16/06/2020 350.00p 350.00p 341.00p 341.00p 215114
15/06/2020 339.00p 341.55p 336.00p 339.50p 132995
12/06/2020 349.00p 349.04p 341.38p 343.00p 98220
11/06/2020 351.00p 351.00p 342.00p 347.50p 226044
10/06/2020 353.00p 357.00p 352.00p 354.00p 111438
09/06/2020 356.00p 362.48p 353.00p 353.00p 107797
08/06/2020 357.00p 361.28p 355.53p 359.50p 80176
05/06/2020 357.00p 357.00p 348.00p 357.00p 92806
04/06/2020 353.00p 355.23p 347.74p 348.00p 62961
03/06/2020 353.00p 355.86p 352.07p 355.00p 57242
02/06/2020 349.00p 352.00p 348.00p 350.00p 107869
01/06/2020 342.00p 350.28p 345.00p 348.00p 100642
29/05/2020 342.00p 346.04p 340.25p 344.00p 104875
28/05/2020 344.00p 347.20p 340.00p 343.00p 66170
27/05/2020 348.00p 348.00p 341.00p 341.00p 126626
26/05/2020 340.00p 348.00p 339.53p 346.00p 177800
25/05/2020 340.00p 340.00p 331.27p 340.00p 109916
22/05/2020 340.00p 340.00p 331.27p 340.00p 109916
21/05/2020 349.00p 349.82p 340.00p 344.00p 76508
20/05/2020 345.00p 348.00p 341.78p 348.00p 96924
19/05/2020 343.00p 346.00p 340.00p 346.00p 109637
18/05/2020 330.00p 341.52p 330.00p 340.00p 92181
15/05/2020 335.00p 334.00p 327.44p 330.50p 133981
14/05/2020 335.00p 335.00p 325.44p 332.00p 254925
13/05/2020 337.00p 338.00p 331.33p 338.00p 69375
12/05/2020 325.00p 337.00p 325.00p 334.00p 134311
11/05/2020 329.00p 336.60p 324.00p 328.00p 93997
08/05/2020 324.00p 333.00p 324.00p 333.00p 120495
07/05/2020 324.00p 333.00p 324.00p 333.00p 78095
06/05/2020 328.00p 329.00p 321.00p 329.00p 67266
05/05/2020 320.00p 327.32p 320.00p 322.00p 67854
04/05/2020 323.00p 324.20p 318.70p 323.00p 81052
01/05/2020 323.00p 324.44p 314.00p 323.00p 206707
30/04/2020 324.00p 333.00p 324.00p 327.00p 176001
29/04/2020 325.00p 327.00p 318.95p 323.00p 148153
28/04/2020 323.00p 326.42p 318.00p 323.00p 118657
27/04/2020 326.00p 326.37p 316.00p 319.00p 105829
24/04/2020 323.00p 323.37p 314.00p 323.00p 93104
23/04/2020 318.00p 326.37p 318.00p 319.00p 55707
22/04/2020 326.00p 327.00p 319.00p 327.00p 74017
21/04/2020 325.00p 325.84p 318.00p 321.50p 44305
20/04/2020 330.00p 331.65p 323.67p 327.00p 72987
17/04/2020 321.00p 333.00p 319.00p 330.00p 925135
16/04/2020 321.00p 321.00p 312.90p 320.00p 82984
15/04/2020 319.00p 321.90p 312.85p 321.00p 48996
14/04/2020 320.00p 320.95p 316.35p 320.00p 108890
09/04/2020 324.00p 324.00p 313.03p 319.00p 131450
08/04/2020 326.00p 326.00p 314.00p 320.00p 145205
07/04/2020 322.00p 327.00p 321.28p 327.00p 216506
06/04/2020 310.00p 320.00p 310.00p 314.00p 143159
03/04/2020 306.00p 306.00p 299.25p 306.00p 100521
02/04/2020 296.00p 306.00p 296.00p 306.00p 111850
01/04/2020 306.00p 306.00p 297.00p 306.00p 187823
31/03/2020 287.00p 312.00p 287.00p 309.00p 224804
30/03/2020 289.00p 294.00p 284.00p 294.00p 136227
27/03/2020 305.00p 313.00p 286.00p 286.00p 142477
26/03/2020 306.00p 312.00p 300.43p 309.50p 90565
25/03/2020 308.00p 311.28p 301.00p 305.00p 177015
24/03/2020 284.00p 301.63p 283.00p 296.00p 158642
23/03/2020 287.00p 295.00p 272.00p 279.00p 216591
20/03/2020 252.00p 298.00p 252.00p 298.00p 412504
19/03/2020 245.00p 251.60p 244.00p 248.00p 204633
18/03/2020 274.00p 275.00p 248.00p 248.00p 197749
17/03/2020 292.00p 292.54p 272.00p 280.00p 221448
16/03/2020 298.00p 299.73p 267.00p 286.00p 240578
13/03/2020 300.00p 326.55p 296.48p 308.00p 192463
12/03/2020 311.00p 311.00p 292.44p 299.00p 141190
11/03/2020 324.00p 324.00p 318.67p 323.00p 91408
10/03/2020 323.00p 329.00p 321.00p 323.50p 471613
09/03/2020 326.00p 326.62p 308.50p 318.00p 164031

*Close Price adjusted for both dividends and splits