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
24/05/2019 348.00p 348.00p 344.85p 348.00p 64555
23/05/2019 347.00p 348.00p 344.72p 348.00p 83087
22/05/2019 345.00p 351.00p 345.00p 351.00p 330704
21/05/2019 346.00p 347.98p 344.74p 346.00p 94620
20/05/2019 349.00p 349.76p 343.15p 346.00p 154713
17/05/2019 352.00p 352.00p 349.00p 349.00p 106739
16/05/2019 352.00p 353.00p 348.50p 353.00p 79075
15/05/2019 348.00p 350.00p 343.34p 347.00p 90745
14/05/2019 341.00p 343.43p 339.36p 342.00p 180441
13/05/2019 349.00p 350.20p 336.74p 341.00p 140719
10/05/2019 353.00p 353.00p 348.00p 348.00p 127664
09/05/2019 353.00p 353.00p 347.00p 348.00p 54751
08/05/2019 356.00p 356.00p 351.24p 356.00p 99460
07/05/2019 357.00p 357.00p 353.40p 354.00p 90300
03/05/2019 360.00p 363.60p 360.00p 360.00p 36499
02/05/2019 360.00p 363.00p 359.00p 359.00p 73440
01/05/2019 362.00p 363.99p 360.00p 360.00p 102038
30/04/2019 366.00p 366.00p 361.00p 361.00p 108747
29/04/2019 366.00p 366.48p 365.04p 366.00p 48751
26/04/2019 366.00p 368.00p 364.32p 365.00p 96891
25/04/2019 366.00p 367.20p 365.00p 365.00p 76819
24/04/2019 369.00p 370.00p 366.00p 366.00p 101834
23/04/2019 369.00p 369.00p 365.01p 369.00p 86406
18/04/2019 367.00p 368.01p 366.00p 366.00p 96664
17/04/2019 367.00p 368.70p 367.00p 368.00p 68534
16/04/2019 368.00p 368.00p 365.44p 367.50p 117255
15/04/2019 369.00p 369.00p 364.10p 365.00p 200290
12/04/2019 363.00p 366.50p 363.00p 366.50p 110982
11/04/2019 363.00p 366.00p 363.00p 363.00p 52686
10/04/2019 373.00p 374.00p 368.00p 368.00p 180579
09/04/2019 372.00p 372.10p 369.08p 372.00p 141385
08/04/2019 369.00p 371.10p 366.00p 370.00p 171490
05/04/2019 369.00p 369.24p 367.00p 367.00p 133470
04/04/2019 369.00p 369.00p 367.00p 367.00p 130912
03/04/2019 369.00p 370.00p 367.88p 370.00p 72318
02/04/2019 363.00p 367.00p 363.00p 367.00p 182965
01/04/2019 367.00p 367.00p 363.34p 366.00p 82691
29/03/2019 354.00p 364.00p 354.00p 364.00p 274832
28/03/2019 355.00p 355.00p 352.00p 355.00p 60987
27/03/2019 351.00p 351.90p 348.00p 348.00p 124607
26/03/2019 350.00p 352.00p 347.40p 352.00p 58027
25/03/2019 347.00p 351.10p 345.96p 348.00p 59647
22/03/2019 352.00p 355.85p 350.50p 355.00p 75459
21/03/2019 353.00p 357.00p 350.00p 357.00p 61723
20/03/2019 352.00p 353.00p 348.48p 353.00p 53730
19/03/2019 351.00p 352.90p 346.00p 350.00p 72376
18/03/2019 345.00p 349.00p 345.00p 349.00p 61393
15/03/2019 347.00p 348.05p 344.00p 344.00p 185041
14/03/2019 352.00p 352.00p 346.00p 348.00p 63464
13/03/2019 350.00p 353.00p 350.00p 350.00p 51436
12/03/2019 350.96p 354.96p 350.96p 353.00p 46423
11/03/2019 348.00p 353.00p 348.00p 348.00p 63609
08/03/2019 350.00p 350.00p 346.04p 348.00p 49271
07/03/2019 356.00p 356.00p 349.25p 352.00p 39033
06/03/2019 352.02p 356.00p 352.02p 354.50p 72045
05/03/2019 352.52p 354.05p 351.04p 353.50p 40001
04/03/2019 352.00p 354.00p 350.04p 353.00p 65547
01/03/2019 351.00p 354.00p 348.99p 354.00p 54621
28/02/2019 352.00p 353.18p 350.00p 353.00p 27584
27/02/2019 353.00p 354.32p 350.04p 354.00p 25430
26/02/2019 358.00p 360.80p 353.00p 354.00p 50328
25/02/2019 360.00p 362.00p 357.42p 361.00p 82728
22/02/2019 358.00p 358.00p 356.00p 356.50p 78479
21/02/2019 357.00p 357.00p 355.57p 357.00p 41306
20/02/2019 357.00p 357.00p 354.32p 357.00p 77979
19/02/2019 357.00p 357.00p 353.00p 354.00p 68546
18/02/2019 357.00p 358.00p 355.00p 356.50p 123137
15/02/2019 356.00p 356.00p 352.60p 353.50p 98280
14/02/2019 356.00p 358.00p 356.00p 357.00p 48070
13/02/2019 356.00p 356.00p 354.00p 354.00p 68000
12/02/2019 353.00p 355.00p 350.75p 353.00p 143692
11/02/2019 348.00p 351.00p 346.75p 350.00p 63635
08/02/2019 347.00p 348.74p 344.10p 347.00p 23907
07/02/2019 348.00p 352.00p 346.00p 346.00p 67993
06/02/2019 349.00p 350.40p 348.00p 348.00p 73082
05/02/2019 346.00p 347.90p 343.42p 347.00p 87819
04/02/2019 341.00p 345.80p 338.00p 338.00p 36450
01/02/2019 341.00p 345.00p 337.40p 341.50p 41470
31/01/2019 339.00p 339.00p 333.05p 338.00p 41276
30/01/2019 332.00p 335.00p 331.00p 332.00p 112555
29/01/2019 331.00p 335.60p 331.00p 333.00p 153839
28/01/2019 331.00p 335.00p 331.00p 335.00p 103072
25/01/2019 327.00p 332.96p 327.00p 330.50p 48823
24/01/2019 332.00p 333.00p 327.82p 333.00p 46631
23/01/2019 333.00p 337.50p 327.52p 328.00p 85500
22/01/2019 339.00p 339.00p 333.00p 333.00p 40860
21/01/2019 335.00p 340.93p 335.00p 335.00p 48810
18/01/2019 334.00p 338.00p 334.00p 336.00p 50197
17/01/2019 335.00p 335.97p 331.00p 331.00p 59488
16/01/2019 332.00p 336.00p 332.00p 336.00p 30276
15/01/2019 335.00p 335.00p 329.00p 335.00p 82852
14/01/2019 329.00p 332.00p 327.75p 329.00p 35141
11/01/2019 334.00p 334.67p 329.12p 332.00p 82250
10/01/2019 331.00p 332.12p 327.76p 331.00p 15534
09/01/2019 330.19p 330.45p 327.74p 329.00p 291568
08/01/2019 327.00p 327.00p 324.00p 325.50p 98631
07/01/2019 324.00p 330.84p 324.00p 324.00p 42562
04/01/2019 324.00p 326.50p 324.00p 326.00p 62119
03/01/2019 329.00p 329.00p 322.06p 324.00p 24832
02/01/2019 325.00p 328.70p 322.00p 327.00p 58958
31/12/2018 332.00p 333.18p 328.04p 331.00p 21100
28/12/2018 330.00p 330.00p 327.00p 327.00p 39210
27/12/2018 335.00p 335.00p 326.00p 326.50p 41957
24/12/2018 335.00p 335.00p 329.48p 329.50p 22182
21/12/2018 334.00p 334.00p 328.48p 334.00p 93821
20/12/2018 334.00p 334.00p 329.00p 334.00p 61953
19/12/2018 338.00p 338.00p 332.48p 337.00p 50300
18/12/2018 332.00p 339.00p 332.00p 339.00p 64235
17/12/2018 340.00p 340.00p 334.00p 339.00p 49752
14/12/2018 337.00p 339.00p 333.48p 334.00p 52159
13/12/2018 336.00p 341.04p 336.00p 337.50p 26910
12/12/2018 338.00p 338.36p 335.63p 336.50p 27962
11/12/2018 331.00p 338.94p 327.75p 337.00p 64562
10/12/2018 328.20p 329.52p 326.00p 327.50p 54709
07/12/2018 335.00p 337.44p 332.03p 333.50p 32287
06/12/2018 335.00p 340.00p 327.50p 327.50p 73082
05/12/2018 348.00p 348.00p 343.00p 345.00p 20648
04/12/2018 350.00p 354.68p 346.80p 347.50p 47333
03/12/2018 354.00p 355.46p 349.00p 354.00p 48511
30/11/2018 340.00p 343.36p 338.05p 341.00p 68273
29/11/2018 338.00p 341.97p 333.45p 341.50p 46301
28/11/2018 335.00p 337.94p 332.00p 336.50p 36888
27/11/2018 335.00p 336.00p 331.44p 332.50p 54831
26/11/2018 333.00p 335.00p 329.80p 335.00p 42231
23/11/2018 330.15p 330.24p 328.44p 329.00p 24062
22/11/2018 330.00p 334.14p 326.00p 328.50p 57264
21/11/2018 329.00p 334.00p 326.75p 331.00p 62454
20/11/2018 336.00p 336.00p 325.16p 327.50p 41885
19/11/2018 330.00p 336.80p 330.00p 334.50p 32708
16/11/2018 337.00p 337.00p 331.15p 336.00p 29495
15/11/2018 330.00p 336.00p 327.50p 336.00p 85598
14/11/2018 325.00p 328.25p 324.00p 326.50p 41967
13/11/2018 326.00p 330.80p 326.00p 327.50p 55442
12/11/2018 333.00p 333.74p 327.02p 330.00p 45270
09/11/2018 326.00p 330.50p 326.00p 326.00p 59686
08/11/2018 334.30p 334.30p 329.92p 331.00p 46731
07/11/2018 331.00p 333.00p 327.40p 329.50p 59887
06/11/2018 326.00p 331.50p 325.00p 325.00p 100675
05/11/2018 332.60p 332.60p 330.28p 332.00p 40759
02/11/2018 336.00p 337.00p 328.00p 328.00p 72569
01/11/2018 326.00p 326.00p 322.00p 324.00p 80688
31/10/2018 323.00p 326.00p 322.95p 326.00p 82669
30/10/2018 321.00p 321.00p 317.01p 321.00p 23599
29/10/2018 319.80p 320.30p 315.30p 318.00p 61553
26/10/2018 316.00p 319.20p 315.30p 317.00p 73311
25/10/2018 323.00p 323.00p 320.30p 321.50p 32132
24/10/2018 326.00p 326.10p 318.00p 326.00p 63380
23/10/2018 324.00p 324.00p 318.20p 321.50p 45620
22/10/2018 328.00p 328.70p 326.00p 327.00p 51110
19/10/2018 323.50p 325.85p 321.16p 322.50p 49115
18/10/2018 323.00p 324.00p 320.04p 324.00p 60841
17/10/2018 322.00p 324.64p 321.00p 323.00p 79081
16/10/2018 324.00p 325.00p 320.60p 324.00p 38959
15/10/2018 323.00p 323.80p 318.00p 323.00p 46346
12/10/2018 320.00p 324.20p 315.92p 324.00p 121038
11/10/2018 315.00p 318.00p 303.19p 318.00p 186506
10/10/2018 330.00p 331.00p 320.00p 324.00p 81593
09/10/2018 331.00p 333.60p 328.05p 330.50p 46676
08/10/2018 335.00p 335.00p 330.00p 330.00p 24283
05/10/2018 343.00p 343.00p 335.00p 335.00p 31739
04/10/2018 349.00p 349.00p 335.00p 335.00p 59977
03/10/2018 352.22p 353.20p 351.59p 352.50p 49601
02/10/2018 352.16p 353.80p 352.16p 352.50p 51581
01/10/2018 353.00p 353.80p 350.20p 352.50p 56908
28/09/2018 348.85p 352.90p 348.85p 350.00p 58472
27/09/2018 348.00p 350.15p 347.79p 350.00p 38014
26/09/2018 353.00p 353.00p 347.96p 353.00p 59245
25/09/2018 352.00p 352.00p 348.25p 349.00p 43583
24/09/2018 350.00p 351.10p 348.00p 350.00p 44911
21/09/2018 349.00p 353.00p 345.29p 348.00p 117224
20/09/2018 347.00p 347.00p 340.00p 347.00p 83520
19/09/2018 345.41p 345.72p 342.96p 345.00p 49270
18/09/2018 342.00p 342.00p 338.52p 342.00p 113689
17/09/2018 343.00p 343.00p 338.00p 340.00p 85274
14/09/2018 342.00p 344.00p 339.00p 344.00p 67846
13/09/2018 336.00p 341.00p 336.00p 339.00p 48891
12/09/2018 335.00p 339.99p 335.00p 335.00p 34901
11/09/2018 339.00p 341.00p 337.00p 340.00p 51521
10/09/2018 343.00p 345.44p 340.08p 343.00p 73385
07/09/2018 344.00p 348.00p 341.18p 348.00p 74111
06/09/2018 352.00p 353.80p 345.10p 347.50p 96673
05/09/2018 362.00p 362.00p 351.00p 354.00p 79327
04/09/2018 365.00p 365.00p 360.89p 363.00p 30407
03/09/2018 364.00p 364.00p 358.18p 363.00p 51432
31/08/2018 364.00p 364.00p 358.00p 358.00p 60321
30/08/2018 364.00p 364.00p 360.07p 362.00p 58690
29/08/2018 360.00p 366.00p 360.00p 366.00p 67838
28/08/2018 365.00p 365.00p 362.00p 363.00p 112096
24/08/2018 358.73p 360.76p 358.73p 359.50p 61662
23/08/2018 362.00p 362.00p 358.71p 362.00p 45920
22/08/2018 362.00p 362.00p 358.64p 360.00p 72669
21/08/2018 358.00p 360.52p 357.75p 360.00p 151956
20/08/2018 361.00p 361.00p 357.50p 360.00p 86664
17/08/2018 356.95p 360.10p 355.25p 356.50p 53218
16/08/2018 355.00p 359.00p 355.00p 359.00p 55599
15/08/2018 366.00p 366.00p 354.00p 356.00p 63300
14/08/2018 369.00p 369.00p 360.00p 360.00p 102673
13/08/2018 364.00p 367.30p 363.54p 366.50p 50458
10/08/2018 365.00p 367.20p 365.00p 367.00p 73436
09/08/2018 364.00p 368.18p 362.00p 365.00p 65187

*Close Price adjusted for both dividends and splits