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
24/12/2024 477.00p 481.90p 476.40p 480.00p 104463
23/12/2024 475.00p 480.00p 475.00p 480.00p 115411
20/12/2024 477.00p 477.00p 468.23p 475.00p 163884
19/12/2024 474.00p 475.00p 468.16p 472.00p 86661
18/12/2024 478.00p 489.00p 478.00p 480.00p 268154
17/12/2024 480.00p 484.46p 476.00p 476.00p 133249
16/12/2024 480.00p 484.61p 478.00p 481.00p 92080
13/12/2024 484.00p 484.78p 478.00p 484.00p 180836
12/12/2024 477.00p 483.00p 473.04p 483.00p 321652
11/12/2024 492.00p 492.00p 475.00p 476.00p 131967
10/12/2024 487.00p 491.25p 476.00p 478.00p 149334
09/12/2024 485.00p 490.06p 483.00p 489.00p 207344
06/12/2024 484.00p 488.75p 484.00p 484.00p 59948
05/12/2024 485.00p 489.45p 485.00p 485.00p 48438
04/12/2024 484.00p 487.89p 480.44p 487.00p 66371
03/12/2024 481.00p 484.68p 471.00p 483.00p 75959
02/12/2024 474.00p 481.00p 473.75p 477.00p 41719
29/11/2024 472.00p 479.50p 472.00p 473.00p 150463
28/11/2024 472.00p 482.79p 472.00p 475.00p 103379
27/11/2024 481.00p 484.38p 475.00p 476.00p 39766
26/11/2024 476.00p 485.00p 476.00p 481.00p 107666
25/11/2024 471.00p 485.00p 471.00p 483.00p 101830
22/11/2024 472.00p 481.00p 472.00p 479.00p 55054
21/11/2024 474.00p 479.00p 470.00p 479.00p 107296
20/11/2024 472.00p 482.00p 472.00p 472.00p 179859
19/11/2024 487.00p 487.00p 475.73p 478.00p 89954
18/11/2024 480.00p 485.00p 475.55p 478.00p 62045
15/11/2024 475.00p 479.84p 471.00p 478.00p 116597
14/11/2024 469.00p 479.00p 469.00p 477.00p 149927
13/11/2024 478.00p 480.00p 473.69p 478.00p 88458
12/11/2024 473.00p 480.00p 472.20p 480.00p 32204
11/11/2024 479.00p 485.00p 474.60p 485.00p 79113
08/11/2024 477.00p 482.00p 474.88p 482.00p 181893
07/11/2024 477.00p 480.00p 473.33p 480.00p 56494
06/11/2024 479.00p 484.00p 467.00p 477.00p 118879
05/11/2024 475.00p 479.84p 472.86p 478.00p 85135
04/11/2024 476.00p 482.08p 472.00p 476.00p 59338
01/11/2024 478.00p 485.00p 472.16p 473.00p 165180
31/10/2024 475.00p 485.00p 470.67p 475.00p 119446
30/10/2024 477.00p 481.14p 471.72p 473.00p 162500
29/10/2024 486.00p 486.00p 474.19p 478.00p 296612
28/10/2024 477.00p 486.00p 473.00p 479.00p 156790
25/10/2024 481.00p 483.00p 474.70p 480.00p 221449
24/10/2024 477.00p 484.50p 473.94p 478.00p 889439
23/10/2024 478.00p 483.00p 478.00p 478.00p 239680
22/10/2024 485.00p 485.00p 478.00p 479.00p 156657
21/10/2024 485.00p 490.00p 480.00p 485.00p 161989
18/10/2024 482.00p 488.00p 481.00p 485.00p 162985
17/10/2024 480.00p 486.30p 478.00p 482.00p 192640
16/10/2024 470.00p 486.93p 470.00p 482.00p 138865
15/10/2024 483.00p 484.29p 476.00p 482.00p 191909
14/10/2024 471.00p 485.00p 471.00p 484.00p 265435
11/10/2024 490.00p 490.00p 480.00p 483.00p 118104
10/10/2024 478.00p 482.00p 472.00p 482.00p 410015
09/10/2024 474.00p 487.00p 474.00p 480.00p 153403
08/10/2024 481.00p 486.81p 478.00p 480.00p 169596
07/10/2024 473.00p 494.00p 473.00p 488.00p 153351
04/10/2024 486.00p 489.00p 478.56p 486.00p 242281
03/10/2024 482.00p 487.75p 480.00p 485.00p 297758
02/10/2024 482.00p 487.12p 478.50p 482.00p 163518
01/10/2024 472.00p 481.00p 472.00p 478.00p 120181
30/09/2024 479.00p 482.00p 471.00p 471.00p 91382
27/09/2024 477.00p 483.87p 475.00p 475.00p 116274
26/09/2024 474.00p 483.00p 469.40p 478.00p 136713
25/09/2024 471.00p 475.00p 463.34p 470.00p 172012
24/09/2024 469.00p 472.00p 462.00p 472.00p 191344
23/09/2024 465.00p 469.00p 462.25p 465.00p 64573
20/09/2024 465.00p 468.21p 461.00p 465.00p 142139
19/09/2024 459.00p 466.00p 458.00p 462.00p 118402
18/09/2024 458.00p 464.00p 458.00p 459.00p 73451
17/09/2024 458.00p 462.00p 457.00p 458.00p 81490
16/09/2024 455.00p 462.00p 454.21p 456.00p 182226
13/09/2024 460.00p 463.00p 448.20p 460.00p 185469
12/09/2024 455.00p 458.56p 453.64p 458.00p 232335
11/09/2024 446.00p 451.90p 446.00p 447.00p 112000
10/09/2024 447.00p 454.00p 447.00p 451.00p 34061
09/09/2024 448.00p 454.00p 443.00p 448.00p 153847
06/09/2024 447.00p 452.00p 446.00p 449.00p 179760
05/09/2024 451.00p 452.00p 446.60p 449.00p 91266
04/09/2024 445.00p 452.00p 445.00p 450.00p 180578
03/09/2024 458.00p 461.20p 449.50p 455.00p 87355
30/08/2024 460.00p 462.00p 458.26p 461.00p 71403
29/08/2024 459.00p 462.00p 458.39p 459.00p 53568
28/08/2024 457.00p 460.40p 454.60p 456.00p 82260
27/08/2024 462.00p 463.12p 454.00p 457.00p 49252
23/08/2024 464.00p 464.87p 458.00p 463.00p 138105
22/08/2024 460.00p 465.30p 458.00p 459.00p 69544
21/08/2024 456.00p 468.60p 456.00p 460.00p 169818
20/08/2024 460.00p 469.00p 460.00p 463.00p 85971
19/08/2024 468.00p 469.00p 464.00p 465.00p 78792
16/08/2024 457.00p 465.00p 456.80p 464.00p 216422
15/08/2024 454.00p 457.00p 452.00p 453.00p 122716
14/08/2024 454.00p 457.00p 446.34p 453.00p 110690
13/08/2024 452.00p 454.22p 451.00p 453.00p 45793
12/08/2024 453.00p 454.22p 449.60p 453.00p 67655
09/08/2024 451.00p 452.00p 448.20p 449.00p 151491
08/08/2024 447.00p 452.00p 445.35p 450.00p 63995
07/08/2024 441.00p 452.33p 434.00p 448.00p 86957
06/08/2024 430.00p 438.87p 428.15p 438.00p 95903
05/08/2024 430.00p 439.00p 420.01p 427.00p 106793
02/08/2024 448.00p 448.00p 441.00p 441.00p 163740
01/08/2024 455.00p 461.00p 452.00p 458.00p 61516
31/07/2024 447.00p 458.00p 447.00p 454.00p 108145
30/07/2024 452.00p 453.00p 450.00p 450.00p 101246
29/07/2024 455.00p 456.56p 446.25p 448.00p 188684
26/07/2024 445.00p 455.50p 445.00p 455.00p 109498
25/07/2024 450.00p 451.02p 447.61p 450.00p 102279
24/07/2024 453.00p 455.10p 451.00p 451.00p 82196
23/07/2024 456.00p 460.59p 453.00p 453.00p 198863
22/07/2024 459.00p 461.89p 456.00p 456.00p 108711
19/07/2024 462.00p 464.85p 454.00p 454.00p 96296
18/07/2024 462.00p 463.96p 459.00p 459.00p 50957
17/07/2024 465.00p 465.00p 456.78p 461.00p 119129
16/07/2024 468.00p 468.00p 462.00p 464.00p 176246
15/07/2024 471.00p 472.00p 464.00p 464.00p 203473
12/07/2024 461.00p 472.00p 461.00p 467.00p 109713
11/07/2024 469.00p 471.43p 468.16p 470.00p 130264
10/07/2024 466.00p 470.00p 466.00p 468.00p 117626
09/07/2024 464.00p 467.50p 460.00p 467.50p 267416
08/07/2024 463.00p 464.00p 461.00p 461.00p 98894
05/07/2024 462.00p 464.80p 461.00p 461.00p 92468
04/07/2024 464.00p 465.00p 455.00p 461.00p 77275
03/07/2024 463.00p 464.00p 461.00p 463.50p 115545
02/07/2024 463.00p 464.00p 460.00p 461.00p 71791
01/07/2024 462.00p 463.50p 458.25p 461.00p 114250
28/06/2024 463.00p 464.00p 459.22p 461.00p 59957
27/06/2024 460.00p 464.00p 455.00p 458.00p 166961
26/06/2024 457.00p 461.36p 455.00p 461.00p 93588
25/06/2024 458.00p 460.00p 453.00p 457.00p 236623
24/06/2024 463.00p 463.00p 454.38p 459.00p 131110
21/06/2024 451.00p 465.00p 451.00p 465.00p 273587
20/06/2024 459.00p 462.00p 455.82p 462.00p 85281
19/06/2024 458.00p 459.28p 451.43p 458.00p 178312
18/06/2024 454.00p 457.00p 453.89p 457.00p 93362
17/06/2024 453.00p 454.20p 445.04p 453.00p 101929
14/06/2024 454.00p 454.00p 450.00p 451.00p 67353
13/06/2024 449.00p 454.00p 446.14p 452.00p 176225
12/06/2024 451.00p 451.00p 446.00p 450.00p 62786
11/06/2024 450.00p 450.00p 443.00p 446.00p 58815
10/06/2024 434.00p 451.00p 434.00p 450.00p 110464
07/06/2024 449.00p 450.00p 439.38p 449.00p 116963
06/06/2024 447.00p 449.00p 443.01p 449.00p 95127
05/06/2024 441.00p 446.00p 440.95p 446.00p 46913
04/06/2024 441.00p 444.22p 437.00p 438.00p 136977
03/06/2024 435.00p 449.00p 435.00p 446.00p 68065
31/05/2024 436.00p 442.19p 436.00p 436.00p 82425
30/05/2024 442.00p 444.00p 440.67p 441.00p 92395
29/05/2024 447.00p 450.12p 443.00p 443.00p 157449
28/05/2024 448.00p 455.00p 447.72p 449.00p 69405
24/05/2024 447.00p 456.00p 447.00p 451.00p 102376
23/05/2024 453.00p 455.00p 447.35p 454.00p 97462
22/05/2024 451.00p 454.22p 446.90p 451.00p 78446
21/05/2024 452.00p 456.00p 446.65p 451.00p 124614
20/05/2024 455.00p 458.12p 454.00p 455.00p 169068
17/05/2024 456.00p 459.00p 448.00p 454.00p 139561
16/05/2024 454.00p 457.96p 454.00p 457.00p 284926
15/05/2024 457.00p 457.00p 446.07p 454.00p 168717
14/05/2024 452.00p 456.45p 446.88p 452.00p 511573
13/05/2024 452.00p 455.84p 450.00p 455.00p 228217
10/05/2024 450.00p 454.00p 444.00p 452.00p 130545
09/05/2024 441.00p 453.00p 441.00p 447.00p 67524
08/05/2024 452.00p 452.00p 443.00p 446.00p 78937
07/05/2024 437.00p 452.00p 436.05p 446.00p 247590
03/05/2024 438.00p 443.00p 437.25p 439.00p 96194
02/05/2024 431.00p 442.03p 431.00p 441.00p 199441
01/05/2024 433.00p 441.00p 433.00p 438.00p 83858
30/04/2024 440.00p 443.00p 430.16p 438.00p 247327
29/04/2024 442.00p 445.00p 429.62p 439.00p 119258
26/04/2024 432.00p 434.00p 425.00p 432.00p 726159
25/04/2024 433.00p 443.11p 427.12p 430.00p 209994
24/04/2024 437.00p 442.77p 433.00p 434.00p 107753
23/04/2024 429.00p 436.00p 426.00p 432.00p 98588
22/04/2024 430.00p 436.88p 426.44p 427.00p 175240
19/04/2024 430.00p 439.24p 424.00p 428.00p 84786
18/04/2024 434.00p 442.00p 428.00p 429.00p 144993
17/04/2024 434.00p 436.00p 428.80p 434.00p 103324
16/04/2024 438.00p 441.00p 430.52p 432.00p 146576
15/04/2024 441.00p 454.00p 434.43p 442.00p 193375
12/04/2024 447.00p 451.00p 440.00p 445.00p 45387
11/04/2024 448.00p 450.00p 444.00p 444.00p 63188
10/04/2024 456.00p 462.20p 450.21p 454.00p 73936
09/04/2024 453.00p 464.00p 450.00p 454.00p 97446
08/04/2024 451.00p 463.00p 449.00p 456.00p 253961
05/04/2024 446.00p 459.00p 446.00p 451.00p 297304
04/04/2024 453.00p 459.00p 446.00p 454.00p 134414
03/04/2024 460.00p 460.00p 451.00p 454.00p 152628
02/04/2024 454.00p 460.00p 441.13p 460.00p 166594
28/03/2024 448.00p 455.00p 441.77p 450.00p 209956
27/03/2024 445.00p 450.00p 441.00p 448.00p 183712
26/03/2024 447.00p 452.00p 441.00p 449.00p 125068
25/03/2024 450.00p 453.00p 448.38p 450.00p 512162
22/03/2024 452.00p 453.06p 443.86p 450.00p 85134
21/03/2024 450.00p 452.00p 443.00p 443.00p 107478
20/03/2024 446.00p 446.00p 444.00p 445.00p 184127
19/03/2024 446.00p 446.37p 444.00p 444.00p 71469
18/03/2024 444.00p 450.25p 442.35p 446.00p 118887
15/03/2024 450.00p 451.15p 442.00p 442.00p 125318
14/03/2024 450.00p 452.92p 447.06p 450.00p 138436
13/03/2024 450.00p 456.00p 446.71p 450.00p 199511
12/03/2024 446.00p 453.55p 446.00p 447.00p 135119

*Close Price adjusted for both dividends and splits