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
25/09/2015 180.00p 180.00p 177.75p 177.75p 23236
24/09/2015 179.00p 180.70p 177.00p 177.75p 43066
23/09/2015 178.50p 180.00p 178.50p 178.50p 47087
22/09/2015 178.50p 182.25p 178.50p 178.50p 38872
21/09/2015 180.00p 182.50p 180.00p 180.25p 32814
18/09/2015 184.00p 184.00p 179.50p 179.50p 61716
17/09/2015 185.25p 185.25p 183.75p 185.25p 26652
16/09/2015 185.00p 185.47p 182.00p 183.75p 50196
15/09/2015 184.00p 185.00p 181.00p 184.50p 42968
14/09/2015 183.00p 186.00p 181.00p 181.50p 66917
11/09/2015 186.20p 186.22p 184.36p 184.75p 28460
10/09/2015 187.00p 187.00p 184.00p 184.00p 20942
09/09/2015 185.00p 187.00p 185.00p 186.50p 61791
08/09/2015 179.00p 181.50p 178.75p 181.50p 104637
07/09/2015 177.00p 178.89p 176.00p 178.25p 43544
04/09/2015 178.50p 180.19p 175.00p 175.00p 84136
03/09/2015 179.00p 180.66p 179.00p 179.00p 69918
02/09/2015 178.00p 178.33p 176.00p 178.25p 80335
01/09/2015 176.50p 177.00p 172.50p 177.00p 87367
28/08/2015 180.00p 180.88p 177.50p 179.62p 103544
27/08/2015 175.00p 180.19p 175.00p 179.88p 31592
26/08/2015 170.00p 174.21p 170.00p 170.25p 32912
25/08/2015 163.25p 176.45p 163.25p 174.00p 72918
24/08/2015 169.00p 172.00p 164.00p 171.75p 134221
21/08/2015 180.00p 180.00p 173.00p 173.00p 76248
20/08/2015 180.00p 182.57p 180.00p 181.12p 43287
19/08/2015 186.50p 186.50p 181.75p 181.88p 27091
18/08/2015 186.50p 186.52p 182.60p 184.75p 86242
17/08/2015 188.00p 190.00p 187.75p 187.75p 94130
14/08/2015 189.50p 191.00p 188.00p 188.00p 24726
13/08/2015 189.50p 193.05p 189.50p 191.75p 50009
12/08/2015 190.50p 194.28p 189.00p 189.00p 41461
11/08/2015 193.00p 195.00p 192.50p 193.25p 27455
10/08/2015 195.50p 196.38p 193.45p 195.50p 8694
07/08/2015 193.00p 197.00p 192.50p 195.25p 23062
06/08/2015 192.00p 195.19p 192.00p 192.00p 21389
05/08/2015 192.25p 195.25p 192.00p 192.25p 99859
04/08/2015 195.50p 196.50p 191.58p 195.75p 67768
03/08/2015 191.45p 194.38p 191.43p 193.25p 43696
31/07/2015 191.00p 194.02p 191.00p 191.00p 20363
30/07/2015 191.50p 194.20p 191.00p 191.00p 23759
29/07/2015 191.50p 193.60p 191.50p 193.50p 41541
28/07/2015 192.00p 193.38p 189.50p 189.50p 44376
27/07/2015 193.00p 194.25p 192.00p 193.38p 29709
24/07/2015 195.00p 198.16p 194.00p 194.00p 30915
23/07/2015 195.50p 199.00p 195.04p 195.50p 1678
22/07/2015 195.00p 197.92p 195.00p 195.25p 6368
21/07/2015 197.00p 198.92p 196.00p 198.00p 31272
20/07/2015 196.00p 200.00p 196.00p 198.25p 41067
17/07/2015 196.00p 200.28p 196.00p 196.00p 25347
16/07/2015 198.75p 199.55p 196.00p 199.00p 59625
15/07/2015 197.00p 200.00p 195.50p 195.50p 55748
14/07/2015 197.50p 201.00p 197.50p 198.63p 47002
13/07/2015 200.00p 203.00p 197.71p 203.00p 19413
10/07/2015 193.00p 203.00p 193.00p 202.00p 71666
09/07/2015 192.00p 195.50p 191.52p 192.00p 28499
08/07/2015 188.00p 192.94p 188.00p 190.00p 48911
07/07/2015 192.00p 197.00p 192.00p 192.00p 56238
06/07/2015 193.00p 196.50p 192.25p 194.62p 24962
03/07/2015 198.00p 200.40p 195.55p 197.75p 20899
02/07/2015 197.25p 200.60p 197.25p 199.00p 19128
01/07/2015 196.00p 199.44p 196.00p 196.00p 3031
30/06/2015 192.00p 197.50p 192.00p 194.50p 17911
29/06/2015 195.00p 196.44p 192.33p 193.50p 29572
26/06/2015 196.50p 199.00p 195.00p 199.00p 32061
25/06/2015 197.00p 200.00p 196.77p 200.00p 10841
24/06/2015 197.25p 198.72p 196.75p 196.75p 21740
23/06/2015 199.00p 199.00p 197.25p 198.50p 9929
22/06/2015 199.00p 199.25p 196.75p 199.25p 32402
19/06/2015 199.00p 199.00p 197.00p 198.00p 22317
18/06/2015 199.00p 199.09p 197.00p 199.00p 35198
17/06/2015 199.75p 202.10p 197.00p 198.50p 43172
16/06/2015 203.50p 203.50p 200.00p 201.00p 9147
15/06/2015 206.75p 206.75p 200.00p 200.00p 13045
12/06/2015 203.50p 206.00p 202.25p 202.25p 41544
11/06/2015 202.50p 209.00p 200.25p 202.50p 68440
10/06/2015 202.50p 202.50p 200.00p 200.00p 19214
09/06/2015 202.59p 203.00p 200.94p 201.13p 4964
08/06/2015 203.50p 204.50p 203.00p 203.00p 22260
05/06/2015 205.50p 205.50p 203.50p 203.50p 26784
04/06/2015 203.75p 205.09p 203.50p 204.00p 16901
03/06/2015 203.00p 205.17p 203.00p 205.00p 44671
02/06/2015 205.25p 205.25p 203.00p 203.00p 63606
01/06/2015 205.25p 206.18p 204.03p 205.00p 24642
29/05/2015 203.75p 205.00p 203.75p 204.87p 28319
28/05/2015 205.50p 205.50p 203.63p 204.63p 62450
27/05/2015 205.75p 206.86p 205.50p 205.50p 19115
26/05/2015 206.00p 207.00p 205.00p 207.00p 38913
22/05/2015 205.50p 206.00p 205.50p 206.00p 31636
21/05/2015 204.00p 204.89p 204.00p 204.50p 24568
20/05/2015 205.00p 205.00p 203.17p 204.50p 44062
19/05/2015 200.50p 203.89p 200.25p 203.87p 35434
18/05/2015 202.00p 202.00p 198.89p 200.00p 38856
15/05/2015 202.00p 202.00p 200.25p 200.25p 14682
14/05/2015 201.00p 201.82p 200.69p 201.00p 33107
13/05/2015 203.00p 203.00p 200.51p 201.00p 67825
12/05/2015 206.00p 206.71p 201.19p 203.00p 43554
11/05/2015 207.00p 207.00p 206.38p 206.75p 2439
08/05/2015 206.50p 206.72p 205.00p 205.00p 35392
07/05/2015 206.25p 208.21p 205.25p 205.25p 38298
06/05/2015 208.50p 210.25p 207.25p 207.25p 59271
05/05/2015 210.00p 210.00p 208.58p 209.25p 46836
01/05/2015 208.50p 209.74p 208.50p 209.00p 33565
30/04/2015 211.25p 212.75p 208.75p 208.75p 57308
29/04/2015 214.00p 214.40p 212.00p 212.00p 110344
28/04/2015 216.75p 216.75p 212.50p 212.50p 38757
27/04/2015 217.00p 218.00p 215.05p 217.00p 46451
24/04/2015 216.00p 217.40p 214.00p 214.00p 60025
23/04/2015 218.00p 219.05p 216.00p 216.50p 40144
22/04/2015 217.25p 218.81p 217.00p 217.25p 47272
21/04/2015 216.00p 219.00p 216.00p 219.00p 156170
20/04/2015 215.50p 216.25p 213.00p 213.00p 64824
17/04/2015 217.32p 217.53p 216.51p 216.75p 25571
16/04/2015 216.28p 218.99p 216.28p 218.25p 15099
15/04/2015 217.00p 219.75p 215.00p 217.00p 210694
14/04/2015 218.00p 221.75p 215.00p 215.00p 69065
13/04/2015 217.75p 221.67p 217.75p 218.00p 78221
10/04/2015 220.75p 220.75p 216.00p 216.00p 43205
09/04/2015 218.00p 218.00p 216.62p 217.00p 14830
08/04/2015 216.25p 220.30p 216.00p 216.50p 46279
07/04/2015 218.00p 218.00p 215.85p 217.25p 21077
02/04/2015 214.36p 216.53p 214.25p 216.00p 49040
01/04/2015 215.00p 216.65p 214.50p 215.75p 54697
31/03/2015 214.25p 217.50p 214.25p 215.00p 117328
30/03/2015 214.25p 216.75p 214.00p 214.25p 74156
27/03/2015 215.25p 217.32p 214.00p 214.00p 36245
26/03/2015 216.25p 217.88p 215.25p 215.25p 53899
25/03/2015 221.50p 223.25p 217.00p 217.00p 50015
24/03/2015 219.25p 223.13p 217.00p 217.00p 53292
23/03/2015 223.25p 224.00p 219.00p 221.37p 66960
20/03/2015 221.25p 222.75p 219.02p 222.75p 61803
19/03/2015 217.00p 221.00p 217.00p 218.00p 74415
18/03/2015 216.00p 218.75p 216.00p 217.00p 41583
17/03/2015 216.00p 219.37p 215.00p 215.00p 15193
16/03/2015 216.00p 221.00p 215.25p 216.00p 40566
13/03/2015 219.50p 219.50p 216.00p 216.00p 16635
12/03/2015 216.00p 216.59p 213.28p 216.00p 48058
11/03/2015 214.50p 214.50p 212.52p 214.00p 30945
10/03/2015 213.00p 214.25p 212.94p 213.00p 66315
09/03/2015 212.00p 214.23p 212.00p 212.00p 37733
06/03/2015 211.00p 214.00p 211.00p 214.00p 21930
05/03/2015 213.75p 213.75p 210.00p 211.75p 56392
04/03/2015 210.00p 214.00p 210.00p 211.00p 30427
03/03/2015 209.75p 212.75p 209.50p 210.00p 47251
02/03/2015 210.00p 212.00p 210.00p 210.00p 31244
27/02/2015 210.00p 212.36p 208.75p 210.50p 43126
26/02/2015 210.00p 212.44p 209.88p 210.00p 72845
25/02/2015 209.00p 210.50p 207.25p 210.50p 63496
24/02/2015 206.50p 208.40p 205.25p 207.00p 54554
23/02/2015 208.75p 208.75p 207.00p 207.00p 22177
20/02/2015 208.75p 208.75p 203.50p 207.00p 25847
19/02/2015 205.25p 207.61p 203.50p 203.50p 55419
18/02/2015 203.25p 206.04p 203.00p 203.00p 25865
17/02/2015 207.00p 209.00p 205.05p 208.00p 72018
16/02/2015 209.75p 209.75p 207.00p 207.00p 87479
13/02/2015 207.25p 207.75p 207.00p 207.00p 21868
12/02/2015 204.00p 204.16p 203.30p 204.00p 25338
11/02/2015 201.75p 205.17p 201.50p 201.50p 43208
10/02/2015 205.25p 207.03p 201.50p 201.50p 36502
09/02/2015 207.25p 209.51p 206.00p 206.00p 18956
06/02/2015 213.25p 213.50p 208.38p 210.00p 20379
05/02/2015 213.25p 213.25p 208.00p 208.00p 7375
04/02/2015 208.75p 213.25p 208.75p 212.00p 46086
03/02/2015 209.50p 212.75p 207.00p 208.50p 31743
02/02/2015 207.00p 208.18p 206.50p 206.50p 29055
30/01/2015 209.25p 209.51p 207.00p 207.00p 51192
29/01/2015 209.25p 209.25p 207.60p 208.50p 37084
28/01/2015 206.00p 208.00p 204.81p 208.00p 18890
27/01/2015 209.75p 209.75p 205.00p 205.50p 18295
26/01/2015 205.00p 209.25p 205.00p 205.00p 76168
23/01/2015 208.00p 210.00p 208.00p 210.00p 34009
22/01/2015 201.61p 206.00p 201.61p 205.50p 25027
21/01/2015 199.00p 206.00p 199.00p 206.00p 50463
20/01/2015 203.75p 203.75p 199.33p 203.25p 50379
19/01/2015 198.00p 202.75p 197.25p 197.25p 57982
16/01/2015 201.00p 201.80p 200.00p 200.00p 30849
15/01/2015 198.25p 202.47p 198.00p 200.00p 38257
14/01/2015 198.00p 200.70p 198.00p 199.00p 19910
13/01/2015 202.50p 202.50p 200.90p 202.50p 8134
12/01/2015 202.00p 202.00p 200.19p 201.75p 19012
09/01/2015 200.00p 202.25p 198.34p 202.25p 77589
08/01/2015 199.00p 199.00p 194.92p 198.87p 29848
07/01/2015 192.00p 196.00p 191.50p 196.00p 35490
06/01/2015 193.75p 195.00p 191.50p 195.00p 6086
05/01/2015 190.25p 193.88p 190.25p 192.00p 19152
02/01/2015 190.25p 195.30p 190.25p 193.88p 40883
31/12/2014 193.00p 194.80p 193.00p 194.00p 6774
30/12/2014 193.75p 195.00p 190.50p 195.00p 1499
29/12/2014 193.65p 194.47p 191.05p 193.25p 4121
24/12/2014 194.17p 194.17p 189.50p 191.62p 5285
23/12/2014 190.50p 192.31p 189.50p 189.50p 31821
22/12/2014 195.00p 195.00p 189.75p 193.25p 291627
19/12/2014 189.50p 191.60p 188.55p 191.50p 44677
18/12/2014 185.25p 187.29p 185.00p 185.00p 54406
17/12/2014 184.50p 186.90p 184.25p 184.25p 40527
16/12/2014 188.00p 188.50p 184.00p 184.00p 14840
15/12/2014 189.75p 189.75p 184.29p 184.50p 19397
12/12/2014 187.25p 187.63p 187.00p 187.63p 11725
11/12/2014 188.25p 191.10p 187.00p 187.00p 27739
10/12/2014 193.25p 193.50p 189.25p 193.50p 11464

*Close Price adjusted for both dividends and splits