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
26/04/2017 286.00p 286.00p 283.50p 284.25p 47224
25/04/2017 282.50p 285.75p 282.50p 282.50p 49607
24/04/2017 284.00p 284.50p 280.00p 280.25p 51727
21/04/2017 280.00p 282.90p 280.00p 280.25p 79031
20/04/2017 275.25p 279.00p 275.25p 278.75p 21141
19/04/2017 280.00p 281.00p 275.13p 276.50p 77596
18/04/2017 284.75p 284.75p 279.80p 281.63p 154142
13/04/2017 280.19p 284.21p 280.00p 281.87p 54688
12/04/2017 283.50p 283.50p 279.57p 282.50p 62353
11/04/2017 282.50p 284.25p 280.04p 281.75p 39492
10/04/2017 280.00p 284.95p 280.00p 281.63p 11334
07/04/2017 283.36p 284.51p 280.80p 281.75p 63294
06/04/2017 283.00p 284.50p 280.00p 282.00p 59849
05/04/2017 289.75p 289.75p 287.79p 289.75p 27348
04/04/2017 289.00p 289.00p 285.00p 287.63p 161350
03/04/2017 288.00p 288.75p 283.50p 288.75p 73893
31/03/2017 284.00p 287.00p 283.50p 285.00p 80556
30/03/2017 287.25p 290.00p 284.00p 284.00p 92778
29/03/2017 284.00p 290.00p 284.00p 289.50p 69975
28/03/2017 284.25p 287.00p 284.25p 285.88p 43506
27/03/2017 287.00p 287.00p 282.29p 284.50p 31885
24/03/2017 282.00p 286.50p 282.00p 285.50p 21303
23/03/2017 281.25p 285.00p 281.00p 283.50p 90517
22/03/2017 280.00p 285.00p 280.00p 285.00p 41541
21/03/2017 287.25p 287.28p 283.00p 284.63p 58569
20/03/2017 287.50p 287.50p 284.63p 287.50p 62361
17/03/2017 284.25p 287.50p 284.25p 287.00p 48067
16/03/2017 286.00p 287.46p 282.12p 285.00p 155659
15/03/2017 283.75p 283.75p 280.63p 283.75p 28430
14/03/2017 282.00p 284.10p 280.00p 282.12p 33952
13/03/2017 281.75p 281.75p 279.00p 280.63p 72932
10/03/2017 282.50p 282.50p 277.25p 278.87p 65374
09/03/2017 280.50p 280.50p 277.00p 278.13p 37528
08/03/2017 279.75p 282.25p 279.75p 281.50p 26425
07/03/2017 280.75p 282.25p 279.75p 279.75p 68975
06/03/2017 280.75p 280.75p 276.52p 278.87p 26335
03/03/2017 276.00p 278.90p 276.00p 278.50p 14571
02/03/2017 279.00p 280.00p 277.15p 278.87p 60755
01/03/2017 278.00p 280.00p 275.00p 278.50p 65228
28/02/2017 278.00p 278.00p 274.00p 274.00p 43553
27/02/2017 272.00p 277.75p 272.00p 272.50p 38963
24/02/2017 276.75p 276.75p 272.10p 274.13p 50113
23/02/2017 277.75p 277.75p 273.00p 274.38p 37006
22/02/2017 277.50p 277.50p 274.87p 276.75p 42178
21/02/2017 278.75p 278.75p 275.60p 277.75p 19802
20/02/2017 276.00p 276.00p 274.50p 275.25p 21716
17/02/2017 274.50p 276.00p 274.50p 275.25p 28130
16/02/2017 275.50p 275.87p 274.42p 275.25p 38788
15/02/2017 276.00p 276.00p 274.50p 274.75p 47019
14/02/2017 274.75p 275.06p 272.00p 273.38p 75911
13/02/2017 274.67p 274.75p 272.00p 273.50p 10252
10/02/2017 272.00p 273.00p 271.25p 272.25p 36439
09/02/2017 267.86p 271.50p 267.00p 269.25p 10205
08/02/2017 268.25p 271.62p 267.33p 268.00p 26566
07/02/2017 268.00p 275.00p 266.00p 269.13p 71829
06/02/2017 270.00p 271.88p 269.00p 270.00p 27310
03/02/2017 268.25p 268.50p 265.35p 266.75p 27139
02/02/2017 264.00p 267.62p 264.00p 266.25p 20810
01/02/2017 267.50p 267.60p 264.93p 266.25p 30057
31/01/2017 267.00p 267.00p 265.00p 266.00p 31581
30/01/2017 268.50p 268.50p 265.80p 266.75p 14439
27/01/2017 266.30p 268.40p 264.60p 265.75p 18189
26/01/2017 265.75p 267.95p 264.93p 265.75p 7224
25/01/2017 264.00p 267.50p 262.00p 265.00p 61714
24/01/2017 264.18p 267.50p 264.18p 266.25p 12716
23/01/2017 267.00p 267.00p 264.18p 266.75p 21593
20/01/2017 266.50p 267.50p 264.00p 265.88p 42891
19/01/2017 267.00p 267.00p 265.00p 265.25p 29799
18/01/2017 264.00p 267.50p 264.00p 264.00p 32477
17/01/2017 270.50p 270.50p 264.00p 264.00p 54617
16/01/2017 269.50p 271.00p 267.13p 269.00p 48823
13/01/2017 269.00p 269.08p 265.85p 267.25p 50489
12/01/2017 267.00p 269.00p 265.54p 267.37p 45841
11/01/2017 267.00p 269.00p 265.29p 269.00p 89039
10/01/2017 268.50p 268.50p 266.03p 267.62p 84922
09/01/2017 262.00p 268.50p 262.00p 268.50p 68151
06/01/2017 261.00p 262.23p 261.00p 261.50p 29035
05/01/2017 258.00p 260.59p 258.00p 260.00p 75904
04/01/2017 258.00p 260.00p 258.00p 260.00p 58029
03/01/2017 255.00p 257.85p 254.06p 256.12p 64474
30/12/2016 256.00p 256.00p 254.01p 255.50p 21724
29/12/2016 253.00p 254.50p 253.00p 253.50p 23120
28/12/2016 250.00p 253.50p 250.00p 253.00p 31673
23/12/2016 246.75p 249.39p 246.50p 246.50p 7025
22/12/2016 249.75p 249.75p 246.50p 246.50p 48377
21/12/2016 250.00p 250.00p 248.00p 249.50p 52465
20/12/2016 248.00p 249.78p 248.00p 248.00p 31328
19/12/2016 248.00p 249.34p 245.62p 248.00p 45588
16/12/2016 248.00p 250.00p 244.00p 244.00p 44850
15/12/2016 248.75p 249.10p 248.00p 248.00p 34423
14/12/2016 248.00p 249.38p 248.00p 248.25p 13296
13/12/2016 249.00p 249.50p 248.00p 248.75p 40256
12/12/2016 249.75p 249.75p 248.00p 248.75p 6916
09/12/2016 248.00p 249.50p 248.00p 248.75p 15866
08/12/2016 248.00p 250.00p 248.00p 248.75p 25875
07/12/2016 247.00p 248.80p 247.00p 248.50p 8952
06/12/2016 244.00p 250.00p 242.50p 243.25p 48067
05/12/2016 244.00p 250.93p 244.00p 247.50p 4731
02/12/2016 245.00p 250.80p 245.00p 247.75p 22073
01/12/2016 250.00p 250.80p 246.00p 249.00p 17584
30/11/2016 251.80p 251.80p 250.00p 251.50p 58452
29/11/2016 253.00p 253.50p 250.00p 251.00p 36910
28/11/2016 253.75p 253.75p 253.00p 253.75p 13955
25/11/2016 254.00p 254.00p 252.96p 253.50p 25526
24/11/2016 253.00p 254.00p 253.00p 253.50p 11797
23/11/2016 250.00p 253.84p 247.00p 253.50p 65659
22/11/2016 249.75p 249.75p 247.00p 247.50p 51991
21/11/2016 250.00p 250.00p 247.25p 247.25p 30351
18/11/2016 247.25p 249.75p 247.25p 249.00p 19513
17/11/2016 247.25p 249.25p 247.25p 247.25p 8658
16/11/2016 248.00p 250.60p 246.50p 247.25p 26467
15/11/2016 248.00p 251.25p 248.00p 248.25p 20830
14/11/2016 248.00p 250.00p 244.59p 250.00p 72443
11/11/2016 250.00p 251.87p 245.93p 248.00p 82759
10/11/2016 253.00p 257.16p 250.00p 253.00p 51220
09/11/2016 250.00p 252.00p 243.45p 252.00p 79559
08/11/2016 253.00p 257.49p 253.00p 255.50p 21992
07/11/2016 258.00p 258.00p 253.05p 255.87p 32698
04/11/2016 250.00p 254.90p 250.00p 252.00p 30000
03/11/2016 259.00p 259.18p 254.50p 254.50p 26924
02/11/2016 264.00p 264.00p 258.25p 259.25p 26033
01/11/2016 263.00p 267.00p 260.00p 260.50p 25217
31/10/2016 264.00p 267.00p 262.00p 262.00p 31808
28/10/2016 267.00p 267.00p 264.00p 267.00p 25919
27/10/2016 267.44p 267.44p 264.75p 265.50p 28631
26/10/2016 271.00p 271.00p 266.50p 266.62p 10818
25/10/2016 271.00p 271.00p 267.00p 268.13p 89199
24/10/2016 266.00p 270.50p 265.50p 268.00p 92599
21/10/2016 265.00p 266.80p 265.00p 266.00p 18989
20/10/2016 264.00p 266.70p 264.00p 265.00p 50305
19/10/2016 265.00p 267.10p 264.00p 264.00p 29253
18/10/2016 267.00p 270.00p 265.00p 267.50p 53462
17/10/2016 265.00p 266.80p 265.00p 265.00p 40403
14/10/2016 265.00p 266.25p 265.00p 265.00p 40583
13/10/2016 263.00p 266.00p 258.50p 258.50p 72540
12/10/2016 263.00p 265.49p 263.00p 263.00p 19036
11/10/2016 263.00p 265.49p 263.00p 263.00p 46998
10/10/2016 265.50p 267.00p 263.00p 267.00p 127800
07/10/2016 263.00p 265.00p 263.00p 265.00p 74111
06/10/2016 263.00p 263.70p 263.00p 263.00p 79005
05/10/2016 259.50p 264.00p 259.50p 261.00p 78958
04/10/2016 257.00p 266.00p 255.00p 255.00p 92088
03/10/2016 255.50p 257.00p 253.05p 257.00p 43007
30/09/2016 254.00p 255.50p 253.00p 254.25p 73363
29/09/2016 252.00p 255.16p 252.00p 254.00p 16069
28/09/2016 252.00p 255.00p 252.00p 252.00p 32186
27/09/2016 256.00p 256.00p 252.00p 256.00p 11967
26/09/2016 252.75p 254.25p 252.00p 253.50p 55359
23/09/2016 254.59p 255.40p 252.87p 253.75p 32524
22/09/2016 250.50p 255.00p 250.25p 252.00p 32622
21/09/2016 250.50p 255.00p 250.00p 254.50p 26350
20/09/2016 252.00p 255.00p 251.48p 255.00p 41806
19/09/2016 251.00p 252.00p 250.06p 252.00p 40242
16/09/2016 245.00p 252.75p 243.60p 251.75p 127353
15/09/2016 243.00p 245.25p 243.00p 244.00p 30891
14/09/2016 241.75p 243.00p 238.14p 242.25p 45381
13/09/2016 238.00p 242.20p 238.00p 238.00p 41780
12/09/2016 243.00p 243.00p 235.75p 236.00p 24190
09/09/2016 248.00p 251.99p 245.00p 245.00p 74439
08/09/2016 255.50p 255.50p 248.25p 248.25p 23049
07/09/2016 251.00p 254.09p 248.50p 248.50p 25459
06/09/2016 255.75p 255.75p 251.00p 251.00p 24769
05/09/2016 251.00p 255.00p 246.00p 249.00p 33440
02/09/2016 254.75p 254.75p 250.00p 250.00p 83484
01/09/2016 254.00p 255.00p 249.75p 249.75p 18729
31/08/2016 254.00p 255.00p 249.50p 252.50p 53740
30/08/2016 253.75p 253.75p 248.50p 248.50p 40826
26/08/2016 247.00p 251.70p 247.00p 249.00p 34905
25/08/2016 252.50p 252.50p 247.25p 247.25p 28717
24/08/2016 247.50p 251.62p 246.00p 246.75p 35008
23/08/2016 253.00p 253.00p 248.50p 248.50p 25772
22/08/2016 250.00p 251.62p 247.00p 248.00p 20258
19/08/2016 253.00p 257.00p 250.00p 250.00p 49054
18/08/2016 248.00p 252.50p 246.00p 249.00p 55805
17/08/2016 253.00p 253.00p 247.80p 251.25p 27698
16/08/2016 252.00p 253.00p 249.75p 250.25p 27409
15/08/2016 252.00p 252.00p 247.25p 252.00p 34588
12/08/2016 250.00p 252.00p 248.20p 250.00p 38755
11/08/2016 248.00p 249.94p 244.00p 244.00p 24696
10/08/2016 246.00p 247.50p 242.64p 243.00p 35536
09/08/2016 242.00p 246.00p 242.00p 246.00p 74145
08/08/2016 239.00p 240.00p 238.00p 239.00p 27010
05/08/2016 235.00p 239.00p 235.00p 237.50p 10528
04/08/2016 241.00p 241.00p 236.60p 236.88p 59833
03/08/2016 238.50p 238.50p 234.72p 238.50p 35039
02/08/2016 235.00p 240.00p 235.00p 235.00p 44010
01/08/2016 238.00p 238.00p 235.50p 236.12p 26503
29/07/2016 238.00p 238.00p 235.00p 235.50p 28530
28/07/2016 237.00p 238.00p 234.00p 238.00p 20898
27/07/2016 233.00p 237.50p 233.00p 233.00p 25547
26/07/2016 237.00p 238.00p 235.80p 237.50p 16420
25/07/2016 234.00p 234.50p 229.75p 234.50p 54575
22/07/2016 229.40p 233.00p 228.00p 231.50p 19234
21/07/2016 232.25p 233.42p 226.30p 232.25p 26106
20/07/2016 231.00p 233.45p 228.48p 229.50p 37384
19/07/2016 226.75p 233.00p 226.00p 227.00p 28238
18/07/2016 228.00p 231.94p 227.00p 228.00p 19090
15/07/2016 225.00p 232.00p 224.00p 228.50p 40218
14/07/2016 230.50p 232.95p 228.50p 230.38p 43280
13/07/2016 225.00p 228.00p 224.30p 227.62p 42642

*Close Price adjusted for both dividends and splits