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
08/02/2018 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
23/10/2017 354.75p 354.75p 353.00p 354.00p 50139
20/10/2017 357.00p 357.00p 352.00p 352.00p 53947
19/10/2017 355.50p 356.60p 354.50p 355.75p 61495
18/10/2017 355.50p 356.75p 354.10p 355.50p 81461
17/10/2017 355.25p 355.35p 353.00p 354.75p 156073
16/10/2017 354.00p 354.75p 352.50p 354.75p 126491
13/10/2017 353.75p 354.00p 351.00p 354.00p 94130
12/10/2017 349.75p 352.50p 349.75p 352.50p 18486
11/10/2017 348.50p 348.75p 347.00p 348.50p 14928
10/10/2017 345.50p 348.25p 345.50p 346.50p 55394
09/10/2017 347.75p 347.75p 345.50p 347.75p 17278
06/10/2017 345.00p 346.75p 345.00p 345.25p 5970
05/10/2017 340.00p 344.50p 340.00p 344.50p 32539
04/10/2017 339.25p 340.00p 336.50p 340.00p 4365
03/10/2017 338.00p 338.50p 336.50p 337.75p 14530
02/10/2017 330.00p 336.00p 330.00p 336.00p 37213
29/09/2017 326.50p 328.00p 326.50p 328.00p 11665
28/09/2017 325.00p 325.00p 323.50p 323.50p 9882
27/09/2017 325.00p 326.00p 323.00p 323.00p 105697
26/09/2017 328.00p 328.00p 325.00p 325.00p 19234
25/09/2017 330.50p 330.50p 326.75p 327.50p 22485
22/09/2017 328.00p 331.00p 328.00p 328.50p 32533
21/09/2017 326.25p 330.50p 326.25p 330.25p 7030
20/09/2017 328.50p 330.25p 326.75p 327.00p 15570
19/09/2017 330.50p 330.50p 328.50p 330.00p 15130
18/09/2017 325.00p 329.50p 325.00p 327.25p 16225
15/09/2017 329.00p 329.00p 322.50p 322.50p 31012
14/09/2017 334.00p 336.00p 329.25p 329.50p 37098
13/09/2017 334.00p 335.75p 333.00p 333.00p 22756
12/09/2017 334.50p 336.00p 333.75p 334.00p 16469
11/09/2017 331.50p 335.00p 331.50p 332.00p 6022
08/09/2017 332.50p 334.50p 331.00p 334.50p 10917
07/09/2017 333.00p 333.50p 331.00p 333.12p 83461
06/09/2017 332.00p 333.50p 332.00p 333.50p 12760
05/09/2017 334.00p 338.00p 332.00p 332.00p 24366
04/09/2017 332.50p 335.00p 332.50p 334.00p 6252
01/09/2017 333.50p 335.50p 333.00p 333.63p 10444
31/08/2017 336.25p 338.00p 335.75p 335.75p 31829
30/08/2017 333.00p 335.00p 333.00p 333.00p 31341
29/08/2017 333.00p 337.00p 331.00p 331.00p 13038
25/08/2017 335.00p 338.00p 335.00p 335.12p 50987
24/08/2017 332.00p 336.25p 332.00p 335.63p 115967
23/08/2017 331.00p 332.00p 326.00p 330.25p 10253
22/08/2017 327.00p 330.25p 327.00p 328.00p 15240
21/08/2017 324.75p 326.75p 324.75p 325.50p 12866
18/08/2017 322.25p 323.75p 322.25p 322.25p 14242
17/08/2017 322.25p 326.00p 322.25p 323.25p 8782
16/08/2017 324.00p 324.00p 322.75p 322.75p 9950
15/08/2017 322.00p 322.00p 321.88p 321.88p 167
14/08/2017 318.00p 319.00p 318.00p 319.00p 49013
11/08/2017 318.00p 319.50p 316.50p 318.50p 34273
10/08/2017 322.00p 324.00p 319.75p 323.00p 96541
09/08/2017 323.75p 323.75p 323.00p 323.75p 22602
08/08/2017 320.00p 325.00p 320.00p 323.25p 50359
07/08/2017 322.00p 322.00p 318.00p 318.00p 6402
04/08/2017 320.00p 320.00p 315.25p 317.62p 36241
03/08/2017 314.75p 318.00p 314.75p 316.50p 17960
02/08/2017 316.00p 316.50p 314.75p 314.75p 28647
01/08/2017 318.00p 322.00p 317.00p 317.25p 28407
31/07/2017 318.75p 319.00p 317.75p 317.75p 23487
28/07/2017 320.00p 320.00p 317.75p 319.25p 6813
27/07/2017 321.25p 321.25p 318.00p 318.25p 1618
26/07/2017 323.00p 323.00p 317.75p 317.75p 14009
25/07/2017 316.50p 323.00p 316.00p 318.88p 14720
24/07/2017 317.25p 323.00p 317.00p 323.00p 32678
21/07/2017 324.00p 324.00p 318.00p 319.62p 23787
20/07/2017 322.00p 322.00p 318.00p 318.25p 8282
19/07/2017 318.00p 322.00p 316.00p 322.00p 25335
18/07/2017 314.25p 317.00p 314.00p 315.50p 23035
17/07/2017 312.00p 317.00p 312.00p 316.50p 7790
14/07/2017 315.00p 315.75p 312.25p 313.88p 20379
13/07/2017 315.00p 315.75p 314.25p 314.25p 11115
12/07/2017 312.00p 314.25p 312.00p 312.12p 2807
11/07/2017 308.25p 309.75p 308.00p 308.75p 101611
10/07/2017 310.00p 310.00p 309.50p 309.50p 394
07/07/2017 310.00p 309.25p 309.00p 309.00p 41771
06/07/2017 310.00p 314.00p 309.25p 309.25p 5267
05/07/2017 308.00p 314.50p 308.00p 312.12p 109
04/07/2017 314.00p 314.00p 314.00p 314.00p 17146
03/07/2017 314.75p 314.75p 310.50p 314.50p 4324
30/06/2017 308.00p 314.50p 308.00p 311.00p 2049
29/06/2017 315.00p 315.00p 310.00p 310.63p 33767
28/06/2017 309.75p 315.75p 309.00p 309.00p 43278
27/06/2017 315.25p 315.25p 313.00p 313.00p 24832
26/06/2017 310.50p 316.00p 310.50p 314.25p 5441
23/06/2017 311.00p 315.00p 310.75p 313.75p 1458
22/06/2017 314.50p 314.50p 311.50p 311.75p 19316
21/06/2017 311.50p 312.88p 310.75p 312.88p 35308
20/06/2017 309.50p 314.50p 309.50p 312.75p 4725
19/06/2017 308.00p 312.75p 308.00p 312.25p 5042
16/06/2017 306.00p 310.00p 303.25p 305.00p 114900
15/06/2017 309.00p 309.00p 303.50p 305.00p 116889
14/06/2017 307.75p 308.75p 303.50p 303.50p 61536
13/06/2017 304.00p 309.00p 304.00p 307.75p 110535
12/06/2017 307.50p 307.50p 302.00p 304.25p 26609
09/06/2017 304.00p 307.00p 303.38p 307.00p 55010
08/06/2017 296.00p 299.00p 292.25p 297.75p 33174
07/06/2017 297.50p 297.50p 292.25p 294.88p 34618
06/06/2017 296.50p 296.50p 292.10p 292.50p 55049
05/06/2017 292.75p 296.50p 292.25p 294.25p 29194
02/06/2017 296.75p 296.75p 292.50p 292.50p 26027
01/06/2017 296.00p 296.00p 292.00p 295.00p 48939
31/05/2017 298.00p 298.00p 293.80p 294.75p 41424
30/05/2017 295.50p 295.60p 294.00p 294.62p 66677
26/05/2017 293.00p 297.00p 292.50p 294.75p 70835
25/05/2017 297.50p 297.50p 292.25p 294.00p 43744
24/05/2017 293.00p 293.75p 290.00p 292.00p 88387
23/05/2017 291.00p 292.89p 290.25p 292.37p 31008
22/05/2017 291.00p 292.99p 289.50p 291.00p 131439
19/05/2017 293.00p 296.00p 290.50p 293.13p 32111
18/05/2017 297.00p 297.00p 292.00p 293.00p 41428
17/05/2017 293.00p 298.00p 293.00p 296.75p 74762
16/05/2017 296.50p 298.00p 295.30p 296.50p 44320
15/05/2017 299.00p 299.00p 294.00p 295.88p 73202
12/05/2017 296.00p 297.80p 294.02p 296.88p 70562
11/05/2017 289.25p 295.00p 289.25p 294.25p 183280
10/05/2017 289.50p 292.75p 289.50p 292.75p 66510
09/05/2017 290.47p 290.89p 289.70p 290.50p 88956
08/05/2017 290.75p 290.89p 289.12p 289.75p 52754
05/05/2017 291.00p 291.00p 287.50p 290.75p 39618
04/05/2017 287.00p 290.00p 286.50p 286.50p 38250
03/05/2017 286.00p 289.75p 286.00p 288.00p 29895
02/05/2017 285.25p 290.50p 285.25p 290.00p 108569
28/04/2017 285.75p 286.50p 284.00p 284.00p 65056
27/04/2017 284.00p 286.00p 284.00p 284.00p 35593

*Close Price adjusted for both dividends and splits