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
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
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

*Close Price adjusted for both dividends and splits