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
12/07/2016 226.00p 228.00p 226.00p 227.38p 37646
11/07/2016 223.00p 226.00p 223.00p 226.00p 79695
08/07/2016 219.00p 222.26p 216.00p 216.00p 44436
07/07/2016 218.25p 221.61p 218.25p 218.25p 19005
06/07/2016 218.04p 221.11p 218.00p 219.75p 53304
05/07/2016 218.00p 220.62p 218.00p 218.00p 39762
04/07/2016 221.10p 221.10p 217.75p 219.75p 33641
01/07/2016 216.50p 221.00p 216.50p 221.00p 24103
30/06/2016 215.00p 220.50p 213.50p 216.00p 18740
29/06/2016 214.00p 220.50p 213.94p 220.25p 17341
28/06/2016 204.00p 214.75p 203.44p 210.25p 152154
27/06/2016 204.00p 207.00p 202.00p 202.00p 16147
24/06/2016 198.00p 205.25p 195.50p 204.00p 59333
23/06/2016 202.50p 206.00p 202.50p 203.00p 28311
22/06/2016 202.50p 204.80p 202.50p 202.50p 8715
21/06/2016 204.75p 204.80p 202.50p 204.75p 34905
20/06/2016 207.00p 209.00p 203.00p 204.75p 66688
17/06/2016 200.00p 203.00p 200.00p 201.50p 14183
16/06/2016 203.00p 203.00p 200.00p 200.00p 16135
15/06/2016 200.25p 206.50p 200.25p 204.00p 102697
14/06/2016 204.25p 205.80p 201.00p 201.00p 25293
13/06/2016 203.50p 209.00p 203.50p 204.25p 38405
10/06/2016 209.00p 209.00p 207.49p 209.00p 32506
09/06/2016 211.50p 212.50p 206.25p 212.50p 12386
08/06/2016 208.00p 209.00p 207.90p 209.00p 46155
07/06/2016 209.00p 209.00p 205.00p 207.00p 62391
06/06/2016 207.00p 208.00p 207.00p 207.00p 35487
03/06/2016 205.00p 205.50p 202.25p 205.50p 10832
02/06/2016 204.00p 206.00p 204.00p 206.00p 32782
01/06/2016 204.00p 207.00p 204.00p 207.00p 26091
31/05/2016 203.00p 205.00p 200.30p 205.00p 32780
27/05/2016 203.00p 203.00p 200.00p 203.00p 49161
26/05/2016 202.50p 203.00p 202.00p 203.00p 31523
25/05/2016 201.00p 203.00p 200.25p 202.00p 85067
24/05/2016 199.00p 202.00p 197.25p 197.25p 39090
23/05/2016 201.00p 201.64p 199.25p 201.38p 7567
20/05/2016 203.00p 203.00p 199.36p 201.50p 14328
19/05/2016 200.00p 201.48p 199.25p 201.00p 22271
18/05/2016 204.50p 206.00p 200.11p 201.00p 50882
17/05/2016 204.24p 205.00p 204.11p 204.50p 33678
16/05/2016 204.00p 204.89p 202.20p 204.50p 16618
13/05/2016 203.75p 203.75p 200.36p 203.75p 11464
12/05/2016 205.00p 205.00p 200.25p 203.00p 11097
11/05/2016 204.00p 204.00p 200.49p 204.00p 25578
10/05/2016 205.50p 205.50p 200.00p 200.25p 20497
09/05/2016 202.60p 203.50p 201.30p 203.00p 58674
06/05/2016 202.65p 202.65p 202.00p 202.50p 17552
05/05/2016 201.50p 203.25p 201.20p 202.00p 18395
04/05/2016 202.13p 203.60p 202.13p 202.75p 21361
03/05/2016 203.00p 204.74p 202.73p 203.50p 70428
29/04/2016 204.00p 205.00p 204.00p 204.00p 47230
28/04/2016 205.00p 206.20p 204.00p 205.00p 26796
27/04/2016 205.50p 206.92p 205.43p 205.50p 65879
26/04/2016 206.50p 207.34p 204.75p 205.63p 41946
25/04/2016 208.00p 211.05p 207.06p 208.00p 44883
22/04/2016 212.00p 212.00p 209.00p 209.25p 55424
21/04/2016 211.00p 212.00p 209.80p 210.75p 48595
20/04/2016 206.00p 211.00p 206.00p 209.00p 60260
19/04/2016 206.50p 210.90p 203.00p 209.63p 101346
18/04/2016 203.50p 205.50p 203.50p 204.50p 37858
15/04/2016 209.00p 209.10p 206.08p 207.25p 42824
14/04/2016 207.00p 208.75p 205.67p 207.00p 72295
13/04/2016 206.00p 208.00p 204.75p 206.38p 39167
12/04/2016 204.00p 205.00p 201.90p 203.25p 46254
11/04/2016 202.50p 205.00p 202.06p 203.75p 17037
08/04/2016 202.00p 204.50p 202.00p 203.50p 39016
07/04/2016 202.00p 202.96p 198.00p 202.00p 65092
06/04/2016 199.00p 205.00p 199.00p 203.00p 63026
05/04/2016 202.90p 206.00p 202.28p 202.50p 28715
04/04/2016 204.00p 207.60p 202.75p 204.00p 73966
01/04/2016 202.75p 204.80p 202.50p 204.50p 39166
31/03/2016 204.00p 206.00p 202.29p 203.00p 21518
30/03/2016 202.25p 207.00p 202.25p 202.25p 76430
29/03/2016 208.00p 208.00p 201.55p 202.00p 29472
24/03/2016 205.00p 207.50p 202.25p 202.25p 18792
23/03/2016 208.00p 210.00p 205.00p 210.00p 62173
22/03/2016 208.00p 209.00p 204.80p 209.00p 33952
21/03/2016 207.00p 207.00p 204.78p 207.00p 21112
18/03/2016 207.00p 207.50p 204.00p 207.00p 85540
17/03/2016 206.00p 207.00p 203.60p 204.00p 64543
16/03/2016 202.00p 205.00p 201.37p 204.00p 115808
15/03/2016 202.00p 202.00p 200.11p 201.50p 36671
14/03/2016 201.00p 203.00p 200.00p 200.00p 58401
11/03/2016 201.00p 201.00p 199.00p 201.00p 83428
10/03/2016 205.00p 205.00p 198.50p 200.00p 44841
09/03/2016 202.00p 205.00p 200.00p 205.00p 36862
08/03/2016 200.50p 203.00p 200.50p 202.00p 22233
07/03/2016 206.00p 206.00p 201.75p 206.00p 68482
04/03/2016 205.00p 205.50p 201.75p 205.50p 34207
03/03/2016 203.00p 204.50p 202.00p 204.00p 55590
02/03/2016 203.00p 205.00p 201.50p 204.00p 92696
01/03/2016 200.00p 202.50p 198.50p 202.50p 74162
29/02/2016 195.00p 200.00p 195.00p 199.50p 46838
26/02/2016 196.75p 199.00p 195.00p 198.75p 25755
25/02/2016 197.00p 197.00p 194.65p 197.00p 39653
24/02/2016 197.00p 197.00p 193.05p 197.00p 40955
23/02/2016 194.00p 198.00p 193.54p 198.00p 57707
22/02/2016 194.50p 198.00p 193.11p 198.00p 45648
19/02/2016 194.50p 194.50p 193.79p 194.50p 21145
18/02/2016 193.00p 194.50p 193.00p 193.25p 49127
17/02/2016 191.75p 193.00p 188.90p 189.75p 78377
16/02/2016 193.00p 193.00p 188.75p 190.50p 34876
15/02/2016 188.00p 190.01p 188.00p 188.00p 35727
12/02/2016 185.50p 188.42p 185.00p 185.00p 29484
11/02/2016 186.00p 189.96p 186.00p 187.50p 40198
10/02/2016 188.75p 192.45p 187.50p 188.75p 62736
09/02/2016 190.50p 192.00p 187.50p 188.50p 21868
08/02/2016 191.00p 194.62p 190.50p 192.25p 74169
05/02/2016 194.00p 195.48p 194.00p 194.00p 123112
04/02/2016 194.00p 196.00p 193.55p 194.00p 33776
03/02/2016 191.00p 194.00p 191.00p 192.00p 104505
02/02/2016 196.00p 197.97p 194.75p 195.62p 174113
01/02/2016 197.00p 199.50p 196.52p 197.00p 26824
29/01/2016 194.00p 199.50p 192.00p 199.50p 42026
28/01/2016 191.00p 193.62p 189.50p 191.50p 42725
27/01/2016 189.00p 191.00p 186.75p 189.00p 69238
26/01/2016 183.50p 189.56p 183.50p 189.00p 53257
25/01/2016 192.00p 192.00p 188.00p 190.00p 31311
22/01/2016 187.81p 192.00p 186.50p 189.00p 24023
21/01/2016 185.25p 188.00p 181.72p 186.50p 46357
20/01/2016 186.00p 186.50p 183.66p 184.00p 50493
19/01/2016 185.50p 191.96p 185.50p 188.75p 86820
18/01/2016 187.00p 187.00p 184.07p 187.00p 33485
15/01/2016 186.75p 188.96p 185.66p 186.75p 171643
14/01/2016 186.50p 189.00p 186.50p 187.00p 41588
13/01/2016 187.00p 191.00p 187.00p 191.00p 61383
12/01/2016 185.00p 187.00p 182.12p 184.00p 25488
11/01/2016 186.00p 186.00p 182.44p 186.00p 26547
08/01/2016 186.00p 186.75p 186.00p 186.25p 49707
07/01/2016 182.00p 186.00p 182.00p 186.00p 115218
06/01/2016 184.50p 189.00p 184.50p 188.00p 58391
05/01/2016 186.00p 188.00p 185.63p 187.00p 29982
04/01/2016 187.00p 187.00p 183.50p 187.00p 89559
31/12/2015 188.25p 190.50p 188.25p 190.00p 34390
30/12/2015 188.50p 190.25p 188.50p 190.25p 17566
29/12/2015 188.50p 191.00p 188.50p 190.00p 35916
24/12/2015 189.50p 191.00p 189.25p 190.13p 26691
23/12/2015 189.00p 192.00p 189.00p 190.50p 36666
22/12/2015 188.00p 191.57p 188.00p 191.00p 38073
21/12/2015 188.50p 191.00p 188.50p 190.00p 14589
18/12/2015 187.25p 192.00p 187.25p 192.00p 113359
17/12/2015 192.00p 192.00p 189.32p 190.00p 32042
16/12/2015 190.00p 190.00p 188.24p 189.50p 25560
15/12/2015 188.00p 188.00p 186.50p 188.00p 27084
14/12/2015 186.25p 188.00p 186.25p 187.00p 32786
11/12/2015 188.00p 188.00p 186.75p 187.13p 46690
10/12/2015 187.50p 189.00p 187.50p 189.00p 28400
09/12/2015 191.00p 191.00p 188.00p 191.00p 15030
08/12/2015 188.50p 191.25p 188.50p 190.37p 17272
07/12/2015 190.75p 191.64p 188.00p 189.50p 75695
04/12/2015 188.00p 191.31p 188.00p 191.25p 25714
03/12/2015 193.25p 193.25p 191.94p 192.50p 3354
02/12/2015 193.50p 193.75p 192.00p 192.38p 87003
01/12/2015 191.50p 191.50p 189.94p 191.00p 15269
30/11/2015 189.25p 191.25p 189.00p 189.75p 52615
27/11/2015 191.13p 191.31p 189.50p 190.37p 13826
26/11/2015 191.00p 191.40p 190.00p 191.00p 19105
25/11/2015 189.75p 191.50p 189.75p 190.63p 21639
24/11/2015 190.00p 190.75p 189.00p 190.00p 136962
23/11/2015 190.00p 191.00p 190.00p 190.00p 15296
20/11/2015 189.00p 190.56p 188.40p 190.50p 22683
19/11/2015 186.72p 188.75p 186.72p 188.50p 29619
18/11/2015 189.00p 189.00p 186.00p 187.00p 7092
17/11/2015 186.00p 188.13p 186.00p 187.37p 37818
16/11/2015 184.00p 187.00p 183.00p 187.00p 95209
13/11/2015 186.00p 187.78p 185.06p 186.50p 33208
12/11/2015 189.00p 191.03p 187.80p 188.00p 25134
11/11/2015 187.25p 189.73p 187.25p 188.00p 42206
10/11/2015 188.00p 190.20p 188.00p 188.25p 51611
09/11/2015 189.25p 192.10p 188.45p 189.25p 19028
06/11/2015 192.00p 192.74p 192.00p 192.50p 9095
05/11/2015 192.50p 192.50p 189.25p 189.25p 25652
04/11/2015 192.17p 192.48p 190.25p 192.00p 26699
03/11/2015 190.00p 191.50p 188.86p 190.25p 27259
02/11/2015 190.00p 190.13p 187.50p 188.75p 45335
30/10/2015 189.89p 189.89p 187.63p 187.63p 24203
29/10/2015 188.50p 190.39p 188.05p 189.13p 28177
28/10/2015 190.00p 190.25p 188.00p 189.75p 129658
27/10/2015 191.00p 191.00p 188.44p 190.00p 86700
26/10/2015 189.50p 191.25p 188.98p 191.00p 33297
23/10/2015 190.75p 190.75p 187.94p 190.13p 31614
22/10/2015 186.50p 190.25p 186.50p 189.13p 6598
21/10/2015 186.50p 190.58p 186.50p 186.50p 3841
20/10/2015 191.50p 191.50p 186.50p 189.00p 24161
19/10/2015 189.83p 189.83p 187.05p 189.13p 37690
16/10/2015 187.75p 188.92p 187.00p 188.00p 15084
15/10/2015 190.00p 190.00p 186.50p 187.00p 23848
14/10/2015 185.00p 189.28p 185.00p 187.63p 47379
13/10/2015 185.72p 189.50p 185.50p 187.75p 36115
12/10/2015 185.50p 190.00p 185.50p 185.75p 30536
09/10/2015 186.63p 188.99p 186.18p 188.37p 58320
08/10/2015 188.10p 188.10p 185.00p 186.63p 33625
07/10/2015 187.00p 188.75p 183.44p 187.37p 108151
06/10/2015 180.50p 185.00p 180.50p 183.00p 49965
05/10/2015 180.00p 184.50p 180.00p 184.25p 49317
02/10/2015 179.50p 182.64p 178.28p 179.25p 67428
01/10/2015 180.00p 182.24p 180.00p 181.00p 66542
30/09/2015 176.00p 178.55p 176.00p 178.25p 55190
29/09/2015 174.75p 175.50p 173.50p 173.75p 41274
28/09/2015 178.25p 178.25p 176.56p 177.00p 20472

*Close Price adjusted for both dividends and splits