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
08/08/2018 360.00p 363.00p 354.76p 361.50p 71364
07/08/2018 354.00p 359.00p 354.00p 354.00p 45569
06/08/2018 359.00p 359.00p 352.00p 353.00p 53984
03/08/2018 358.00p 358.00p 352.00p 352.00p 30113
02/08/2018 352.00p 356.22p 352.00p 354.00p 56276
01/08/2018 363.00p 365.00p 355.00p 357.50p 130733
31/07/2018 362.00p 365.70p 362.00p 362.00p 41125
30/07/2018 362.00p 365.89p 362.00p 362.00p 52918
27/07/2018 364.55p 366.99p 364.15p 365.50p 56704
26/07/2018 366.00p 366.48p 362.77p 364.00p 100543
25/07/2018 369.00p 369.00p 362.68p 367.00p 48174
24/07/2018 367.00p 367.00p 363.32p 367.00p 51131
23/07/2018 367.00p 367.00p 361.00p 365.00p 58145
20/07/2018 367.00p 367.00p 362.75p 364.50p 177899
19/07/2018 360.00p 363.29p 360.00p 363.00p 39232
18/07/2018 363.00p 363.40p 360.00p 362.00p 69601
17/07/2018 357.30p 360.50p 356.71p 360.50p 89747
16/07/2018 364.00p 364.00p 357.00p 357.00p 38662
13/07/2018 355.00p 362.24p 355.00p 360.00p 52811
12/07/2018 354.12p 358.40p 353.00p 356.50p 84069
11/07/2018 353.00p 356.08p 353.00p 354.00p 39704
10/07/2018 358.00p 358.00p 355.48p 356.00p 30439
09/07/2018 356.00p 358.00p 353.00p 357.00p 105319
06/07/2018 354.00p 357.56p 352.25p 355.00p 87066
05/07/2018 354.00p 357.10p 353.00p 353.00p 184536
04/07/2018 357.00p 357.50p 354.00p 357.00p 66015
03/07/2018 357.00p 357.80p 354.87p 357.00p 57801
02/07/2018 357.00p 358.05p 354.00p 354.00p 97293
29/06/2018 358.00p 361.89p 358.00p 359.00p 65654
28/06/2018 357.00p 360.00p 355.00p 355.00p 170677
27/06/2018 357.00p 358.00p 354.52p 357.00p 221057
26/06/2018 360.00p 361.99p 356.00p 358.00p 49771
25/06/2018 365.00p 365.24p 360.18p 361.50p 25268
22/06/2018 363.00p 366.00p 361.83p 363.00p 101851
21/06/2018 366.00p 369.69p 363.00p 363.00p 85680
20/06/2018 369.00p 370.00p 367.33p 370.00p 82539
19/06/2018 364.00p 367.00p 363.00p 367.00p 68178
18/06/2018 367.00p 372.00p 367.00p 368.00p 82136
15/06/2018 374.00p 375.00p 363.00p 363.00p 110348
14/06/2018 373.00p 374.00p 369.00p 369.00p 93205
13/06/2018 375.00p 375.30p 373.00p 373.00p 65100
12/06/2018 372.00p 375.90p 371.83p 373.00p 200584
11/06/2018 371.00p 374.00p 371.00p 371.00p 142822
08/06/2018 375.00p 375.00p 370.00p 373.00p 185069
07/06/2018 373.00p 377.00p 373.00p 377.00p 56120
06/06/2018 371.00p 375.80p 371.00p 375.00p 46974
05/06/2018 368.00p 374.00p 368.00p 374.00p 63204
04/06/2018 370.00p 373.01p 370.00p 372.00p 41477
01/06/2018 370.00p 370.00p 367.48p 369.00p 66240
31/05/2018 369.00p 369.00p 364.96p 369.00p 61460
30/05/2018 366.00p 367.00p 364.64p 367.00p 47733
29/05/2018 370.00p 370.00p 366.48p 370.00p 59689
25/05/2018 366.00p 370.00p 366.00p 368.50p 54764
24/05/2018 367.00p 368.47p 366.00p 366.00p 84757
23/05/2018 369.00p 369.00p 366.00p 369.00p 264746
22/05/2018 368.00p 369.30p 367.33p 368.50p 87468
21/05/2018 368.00p 368.39p 364.44p 366.00p 69402
18/05/2018 365.00p 366.49p 362.33p 363.50p 86701
17/05/2018 366.00p 366.89p 364.00p 364.50p 99327
16/05/2018 363.00p 367.00p 363.00p 367.00p 54843
15/05/2018 367.00p 367.00p 363.20p 364.00p 66056
14/05/2018 365.00p 366.80p 363.42p 366.00p 78732
11/05/2018 364.00p 364.30p 361.00p 361.00p 79407
10/05/2018 359.00p 363.00p 358.40p 361.00p 104345
09/05/2018 356.00p 360.89p 356.00p 357.00p 147467
08/05/2018 358.00p 361.35p 357.00p 357.00p 96181
04/05/2018 359.00p 359.00p 355.04p 359.00p 43380
03/05/2018 358.00p 359.00p 356.00p 359.00p 66652
02/05/2018 355.00p 358.00p 354.33p 356.00p 103795
01/05/2018 350.00p 354.88p 350.00p 353.00p 140126
30/04/2018 350.00p 353.71p 347.00p 350.00p 134556
27/04/2018 345.00p 349.65p 342.00p 346.00p 144730
26/04/2018 344.00p 344.00p 340.56p 344.00p 46500
25/04/2018 344.00p 344.20p 339.12p 341.50p 49155
24/04/2018 347.00p 348.00p 344.00p 344.00p 49882
23/04/2018 350.00p 350.00p 344.00p 344.00p 119632
20/04/2018 350.00p 352.00p 346.00p 350.00p 239132
19/04/2018 349.00p 350.20p 347.09p 348.00p 170703
18/04/2018 344.00p 346.00p 342.12p 346.00p 116507
17/04/2018 344.00p 344.30p 340.00p 342.50p 157686
16/04/2018 344.00p 345.20p 344.00p 344.00p 79515
13/04/2018 347.00p 347.00p 344.00p 344.00p 86744
12/04/2018 348.00p 349.40p 344.00p 344.00p 144197
11/04/2018 351.00p 351.00p 348.78p 351.00p 39848
10/04/2018 348.00p 351.00p 348.00p 350.00p 105357
09/04/2018 351.00p 351.48p 344.00p 344.00p 69385
06/04/2018 351.00p 351.00p 348.00p 351.00p 188303
05/04/2018 348.00p 351.00p 347.56p 351.00p 124444
04/04/2018 353.00p 354.60p 346.00p 346.00p 227229
03/04/2018 354.00p 354.60p 351.78p 354.00p 100748
29/03/2018 351.00p 356.00p 349.00p 354.00p 140935
28/03/2018 353.00p 355.25p 349.00p 349.00p 77551
27/03/2018 356.00p 358.25p 353.30p 357.50p 523472
26/03/2018 355.00p 355.00p 351.00p 354.00p 67292
23/03/2018 352.00p 353.00p 347.06p 353.00p 162523
22/03/2018 361.00p 363.90p 356.00p 358.00p 73613
21/03/2018 368.00p 368.00p 362.56p 365.00p 95607
20/03/2018 367.00p 367.49p 364.00p 364.00p 129912
19/03/2018 371.00p 371.60p 364.00p 364.00p 105977
16/03/2018 372.00p 372.80p 369.00p 369.00p 156228
15/03/2018 378.00p 378.00p 372.00p 373.00p 216352
14/03/2018 375.00p 377.00p 374.00p 374.00p 217418
13/03/2018 378.00p 378.00p 374.00p 378.00p 113771
12/03/2018 371.00p 376.00p 371.00p 373.00p 93830
09/03/2018 368.00p 372.00p 367.00p 371.00p 83175
08/03/2018 363.00p 366.56p 363.00p 365.00p 231465
07/03/2018 363.00p 367.89p 363.00p 366.00p 140170
06/03/2018 364.00p 367.00p 362.00p 367.00p 630279
05/03/2018 362.00p 364.00p 359.36p 363.00p 57694
02/03/2018 362.00p 365.87p 359.24p 362.00p 70896
01/03/2018 363.00p 367.00p 361.56p 366.00p 62272
28/02/2018 361.00p 365.70p 361.00p 361.00p 88809
27/02/2018 367.00p 367.00p 363.44p 367.00p 85635
26/02/2018 366.00p 366.00p 364.00p 364.00p 77692
23/02/2018 361.00p 365.00p 361.00p 361.50p 149615
22/02/2018 358.00p 360.00p 356.00p 359.00p 77619
21/02/2018 359.00p 364.00p 356.03p 362.50p 236104
20/02/2018 357.00p 363.50p 355.00p 355.00p 148836
19/02/2018 360.00p 364.40p 360.00p 360.00p 103895
16/02/2018 366.00p 366.04p 359.69p 365.00p 171625
15/02/2018 359.00p 364.00p 359.00p 364.00p 265814
14/02/2018 355.00p 358.20p 353.03p 358.00p 155073
13/02/2018 353.00p 355.00p 350.50p 355.00p 578575
12/02/2018 349.00p 351.00p 346.26p 351.00p 106865
09/02/2018 345.00p 349.00p 339.03p 345.50p 109903
08/02/2018 352.00p 354.60p 349.00p 349.00p 89064
07/02/2018 351.00p 355.00p 349.25p 353.50p 211620
06/02/2018 347.00p 352.32p 331.21p 349.00p 299091
05/02/2018 359.00p 359.60p 353.75p 354.00p 197739
02/02/2018 364.00p 364.97p 362.02p 363.00p 89739
01/02/2018 365.00p 366.40p 363.00p 363.50p 110856
31/01/2018 364.00p 368.53p 364.00p 367.00p 167665
30/01/2018 368.00p 372.00p 362.00p 362.00p 93675
29/01/2018 369.00p 372.39p 368.00p 368.00p 112623
26/01/2018 363.00p 368.00p 363.00p 367.50p 177059
25/01/2018 370.00p 370.00p 362.41p 365.00p 171076
24/01/2018 370.00p 373.00p 368.00p 369.00p 126666
23/01/2018 374.00p 374.00p 370.50p 372.00p 285564
22/01/2018 378.00p 378.00p 373.00p 374.00p 116050
19/01/2018 376.00p 376.95p 374.00p 376.00p 84920
18/01/2018 379.00p 380.00p 375.04p 378.00p 107206
17/01/2018 378.00p 378.00p 374.52p 376.50p 49744
16/01/2018 376.00p 378.00p 374.28p 377.50p 280359
15/01/2018 382.00p 382.00p 374.00p 375.00p 122302
12/01/2018 382.00p 382.00p 378.00p 378.00p 100062
11/01/2018 381.00p 383.08p 378.33p 379.50p 69963
10/01/2018 381.00p 382.60p 379.00p 380.00p 93059
09/01/2018 383.00p 383.00p 380.09p 381.50p 98603
08/01/2018 378.00p 382.97p 375.96p 381.50p 102169
05/01/2018 371.00p 379.00p 371.00p 378.00p 101968
04/01/2018 368.00p 376.00p 365.25p 372.00p 92946
03/01/2018 364.00p 366.50p 360.00p 366.50p 45719
02/01/2018 363.00p 363.00p 362.00p 362.50p 51977
29/12/2017 362.00p 362.50p 358.53p 362.00p 4401
28/12/2017 362.50p 362.50p 359.22p 362.50p 9423
27/12/2017 362.50p 362.51p 359.17p 359.63p 12684
22/12/2017 361.00p 362.50p 357.67p 359.63p 8799
21/12/2017 362.00p 362.25p 358.25p 362.25p 24429
20/12/2017 361.50p 362.00p 357.85p 360.75p 19104
19/12/2017 361.75p 361.75p 356.88p 358.63p 24522
18/12/2017 355.00p 360.00p 354.00p 360.00p 40863
15/12/2017 355.00p 355.50p 352.25p 352.25p 63397
14/12/2017 353.25p 355.70p 352.33p 353.25p 59845
13/12/2017 354.00p 355.00p 352.00p 355.00p 40644
12/12/2017 352.00p 353.00p 351.00p 353.00p 24361
11/12/2017 350.50p 352.25p 349.75p 350.00p 51289
08/12/2017 349.25p 349.25p 347.00p 348.25p 95940
07/12/2017 349.00p 349.45p 346.90p 349.00p 16586
06/12/2017 349.50p 349.50p 346.00p 347.00p 40782
05/12/2017 350.75p 352.45p 350.50p 351.75p 14988
04/12/2017 352.00p 354.24p 351.31p 351.50p 39860
01/12/2017 352.00p 353.70p 350.00p 352.13p 6242382
30/11/2017 361.00p 362.80p 351.00p 354.00p 94211
29/11/2017 363.00p 364.00p 361.50p 362.25p 55315
28/11/2017 366.00p 367.80p 363.21p 364.12p 29528
27/11/2017 368.50p 370.36p 364.00p 364.00p 39644
24/11/2017 369.00p 371.25p 369.00p 371.25p 34432
23/11/2017 369.00p 370.75p 367.50p 368.75p 55999
22/11/2017 370.50p 372.40p 368.50p 370.50p 39264
21/11/2017 366.50p 369.50p 362.00p 368.00p 98186
20/11/2017 366.50p 366.50p 361.75p 362.37p 80026
17/11/2017 364.25p 367.38p 363.60p 364.00p 141680
16/11/2017 364.00p 367.00p 363.00p 365.37p 81112
15/11/2017 369.75p 369.75p 362.25p 363.75p 90838
14/11/2017 370.00p 371.75p 369.61p 371.75p 109221
13/11/2017 370.00p 370.88p 367.41p 367.50p 181757
10/11/2017 368.00p 369.30p 368.00p 368.50p 151251
09/11/2017 367.50p 369.25p 367.50p 367.50p 77600
08/11/2017 368.00p 369.75p 367.00p 369.75p 122018
07/11/2017 363.00p 367.25p 362.50p 366.50p 146588
06/11/2017 360.00p 363.62p 360.00p 362.37p 219373
03/11/2017 358.50p 362.59p 358.50p 361.88p 104016
02/11/2017 356.00p 360.49p 355.84p 358.50p 47494
01/11/2017 356.50p 357.30p 354.80p 357.00p 70307
31/10/2017 353.50p 355.39p 353.50p 353.50p 62218
30/10/2017 354.00p 354.99p 353.00p 354.00p 97412
27/10/2017 353.00p 355.18p 352.75p 354.50p 71379
26/10/2017 353.00p 353.69p 352.00p 352.00p 63718
25/10/2017 355.00p 355.00p 352.50p 353.00p 22067
24/10/2017 352.00p 354.19p 352.00p 354.00p 43711

*Close Price adjusted for both dividends and splits