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
19/08/2014 187.00p 189.00p 187.00p 189.00p 43970
18/08/2014 181.50p 185.00p 181.50p 185.00p 41596
15/08/2014 183.75p 184.75p 183.25p 184.75p 45613
14/08/2014 183.50p 184.00p 182.58p 184.00p 8057
13/08/2014 180.00p 183.75p 180.00p 183.75p 32939
12/08/2014 180.00p 181.00p 179.00p 181.00p 63112
11/08/2014 180.00p 182.00p 178.00p 182.00p 39463
08/08/2014 178.00p 179.25p 176.00p 176.00p 38223
07/08/2014 180.00p 180.00p 178.50p 180.00p 48325
06/08/2014 180.00p 181.00p 178.45p 181.00p 37340
05/08/2014 180.00p 185.00p 180.00p 180.25p 38332
04/08/2014 181.00p 182.98p 179.89p 182.00p 77051
01/08/2014 181.75p 183.75p 180.50p 180.75p 29896
31/07/2014 184.50p 186.00p 183.25p 183.75p 49901
30/07/2014 181.75p 186.00p 181.75p 186.00p 46355
29/07/2014 184.75p 185.00p 182.33p 185.00p 34951
28/07/2014 181.00p 185.00p 180.00p 185.00p 126580
25/07/2014 180.50p 182.80p 180.40p 180.50p 23009
24/07/2014 183.00p 183.00p 180.50p 183.00p 514
23/07/2014 180.50p 183.00p 180.00p 180.50p 12641
22/07/2014 180.00p 183.00p 180.00p 183.00p 6466
21/07/2014 182.00p 182.00p 179.75p 180.12p 35253
18/07/2014 181.75p 181.75p 178.56p 181.75p 23413
17/07/2014 181.50p 183.00p 179.42p 179.50p 41127
16/07/2014 181.50p 183.00p 179.25p 183.00p 27781
15/07/2014 181.50p 182.61p 179.00p 181.00p 36825
14/07/2014 179.00p 181.00p 178.05p 179.00p 42070
11/07/2014 178.00p 179.11p 177.25p 178.63p 31420
10/07/2014 177.25p 177.69p 176.50p 177.25p 30399
09/07/2014 176.75p 177.69p 176.75p 176.75p 12832
08/07/2014 177.00p 178.13p 176.75p 176.75p 60486
07/07/2014 181.75p 181.75p 176.50p 176.50p 17146
04/07/2014 180.00p 180.75p 176.41p 176.50p 44868
03/07/2014 177.25p 178.36p 177.00p 177.00p 15382
02/07/2014 177.25p 178.30p 177.00p 177.00p 40186
01/07/2014 177.00p 177.37p 176.16p 177.25p 43664
30/06/2014 171.25p 175.76p 171.25p 175.25p 53297
27/06/2014 171.75p 176.25p 171.50p 173.25p 39191
26/06/2014 171.50p 175.20p 171.50p 171.50p 40542
25/06/2014 173.50p 176.75p 173.00p 173.00p 23668
24/06/2014 176.50p 177.00p 174.33p 176.13p 26248
23/06/2014 176.50p 177.87p 175.50p 176.50p 65647
20/06/2014 176.25p 178.50p 176.00p 176.00p 27096
19/06/2014 178.00p 178.00p 175.75p 178.00p 36512
18/06/2014 176.00p 178.10p 175.75p 175.75p 12940
17/06/2014 178.75p 180.00p 176.00p 176.00p 8061
16/06/2014 181.50p 181.50p 177.87p 180.00p 12280
13/06/2014 178.75p 178.75p 178.00p 178.00p 26843
12/06/2014 183.50p 183.50p 178.50p 178.50p 24783
11/06/2014 178.75p 182.25p 178.50p 179.75p 56330
10/06/2014 179.00p 179.97p 179.00p 179.00p 50312
09/06/2014 179.00p 181.45p 179.00p 179.00p 31935
06/06/2014 179.50p 182.50p 179.25p 179.25p 27245
05/06/2014 179.25p 180.38p 179.25p 179.50p 6778
04/06/2014 179.50p 182.68p 179.25p 180.75p 26735
03/06/2014 178.50p 183.00p 178.25p 179.25p 58145
02/06/2014 180.75p 181.00p 178.00p 179.75p 23937
30/05/2014 177.75p 182.50p 177.50p 178.25p 70376
29/05/2014 178.25p 179.00p 177.50p 179.00p 27228
28/05/2014 178.00p 179.00p 176.92p 178.50p 28589
27/05/2014 178.75p 179.00p 174.25p 179.00p 47753
23/05/2014 176.25p 177.17p 176.25p 176.87p 8793
22/05/2014 176.00p 177.50p 175.50p 177.25p 10240
21/05/2014 177.75p 177.75p 175.50p 177.00p 33947
20/05/2014 177.75p 178.00p 175.50p 178.00p 27337
19/05/2014 174.00p 177.82p 173.91p 176.50p 50682
16/05/2014 176.50p 177.40p 174.16p 176.00p 59396
15/05/2014 176.00p 177.75p 175.60p 176.50p 82635
14/05/2014 175.25p 177.35p 175.25p 176.63p 18305
13/05/2014 175.50p 178.00p 175.25p 175.50p 41777
12/05/2014 178.00p 178.00p 174.50p 177.75p 60162
09/05/2014 175.50p 175.75p 174.00p 174.87p 28532
08/05/2014 175.50p 175.50p 172.60p 175.00p 24943
07/05/2014 175.00p 175.00p 172.50p 174.50p 48026
06/05/2014 175.50p 176.00p 173.00p 175.25p 44842
02/05/2014 175.50p 176.70p 175.28p 176.00p 13293
01/05/2014 176.50p 177.00p 174.52p 177.00p 14409
30/04/2014 176.00p 177.00p 175.51p 177.00p 44466
29/04/2014 176.00p 176.25p 174.80p 176.00p 97330
28/04/2014 174.75p 175.00p 173.13p 175.00p 60429
25/04/2014 173.00p 173.50p 172.14p 173.13p 28283
24/04/2014 172.75p 174.75p 172.75p 173.50p 106956
23/04/2014 173.00p 175.25p 173.00p 173.00p 28646
22/04/2014 174.00p 175.00p 172.85p 173.75p 42758
17/04/2014 175.00p 175.04p 173.05p 174.00p 16515
16/04/2014 170.25p 173.24p 170.25p 173.13p 13230
15/04/2014 170.00p 173.75p 170.00p 170.00p 36502
14/04/2014 170.25p 174.05p 170.00p 170.00p 30814
11/04/2014 172.00p 175.00p 171.04p 171.75p 64435
10/04/2014 172.75p 177.75p 172.25p 175.00p 34570
09/04/2014 172.25p 178.00p 172.00p 172.25p 86050
08/04/2014 174.00p 178.00p 173.63p 178.00p 50747
07/04/2014 177.00p 178.00p 174.25p 178.00p 24469
04/04/2014 175.25p 178.00p 175.00p 178.00p 37985
03/04/2014 173.75p 175.50p 173.75p 175.50p 84270
02/04/2014 173.00p 174.00p 173.00p 174.00p 51714
01/04/2014 172.50p 173.07p 170.00p 172.50p 66469
31/03/2014 170.00p 171.12p 168.75p 170.00p 64544
28/03/2014 170.00p 171.12p 168.25p 171.12p 54971
27/03/2014 167.25p 170.69p 167.25p 170.00p 64310
26/03/2014 167.00p 170.00p 167.00p 170.00p 75652
25/03/2014 170.75p 170.75p 166.94p 170.38p 50775
24/03/2014 168.00p 170.25p 166.25p 166.25p 86949
21/03/2014 167.00p 169.50p 167.00p 169.50p 124641
20/03/2014 169.00p 169.25p 167.12p 169.00p 39100
19/03/2014 170.75p 170.75p 169.00p 169.25p 35146
18/03/2014 173.00p 174.00p 172.13p 174.00p 25032
17/03/2014 173.50p 173.50p 170.25p 172.00p 50007
14/03/2014 170.00p 173.13p 170.00p 172.87p 44013
13/03/2014 172.00p 172.70p 172.00p 172.13p 13343
12/03/2014 173.00p 174.87p 170.88p 172.38p 53453
11/03/2014 175.31p 175.55p 174.50p 174.87p 19860
10/03/2014 170.25p 176.00p 170.00p 176.00p 40730
07/03/2014 173.50p 175.35p 172.77p 174.37p 114200
06/03/2014 169.75p 173.44p 167.30p 173.00p 138111
05/03/2014 169.75p 169.75p 166.77p 168.38p 1295
04/03/2014 166.00p 169.50p 165.50p 169.50p 22581
03/03/2014 166.50p 169.50p 165.00p 168.25p 80478
28/02/2014 169.00p 170.90p 169.00p 169.00p 24634
27/02/2014 171.00p 171.00p 169.25p 170.75p 78313
26/02/2014 170.50p 170.75p 168.25p 170.62p 47359
25/02/2014 171.25p 171.25p 168.50p 170.75p 61866
24/02/2014 170.00p 170.68p 169.50p 170.50p 153486
21/02/2014 168.75p 170.15p 168.00p 170.00p 171877
20/02/2014 167.50p 170.25p 166.57p 170.25p 67527
19/02/2014 168.00p 169.75p 168.00p 169.25p 58051
18/02/2014 168.50p 171.00p 168.25p 168.25p 35950
17/02/2014 172.00p 172.00p 168.50p 168.75p 12081
14/02/2014 170.25p 171.25p 168.25p 170.50p 9659
13/02/2014 170.00p 175.50p 169.00p 171.25p 25895
12/02/2014 174.00p 175.50p 171.88p 175.50p 34907
11/02/2014 170.75p 171.88p 170.25p 171.88p 18207
10/02/2014 170.25p 172.81p 169.31p 170.25p 78816
07/02/2014 170.25p 172.00p 170.00p 171.00p 121858
06/02/2014 168.00p 171.00p 167.08p 170.25p 160937
05/02/2014 164.00p 167.56p 163.00p 167.50p 118117
04/02/2014 163.00p 168.25p 163.00p 163.00p 123734
03/02/2014 168.00p 168.25p 164.75p 168.25p 62645
31/01/2014 166.50p 168.25p 165.16p 167.62p 72770
30/01/2014 166.25p 168.12p 166.00p 167.88p 37127
29/01/2014 168.25p 169.90p 165.50p 168.00p 126679
28/01/2014 168.50p 168.50p 166.50p 167.62p 28349
27/01/2014 168.25p 168.25p 164.75p 166.62p 83336
24/01/2014 170.00p 171.62p 167.75p 168.50p 54238
23/01/2014 172.75p 174.25p 171.44p 171.62p 73707
22/01/2014 174.50p 174.94p 173.02p 174.25p 115304
21/01/2014 173.00p 175.37p 172.50p 172.50p 449179
20/01/2014 173.25p 175.64p 171.92p 173.00p 254484
17/01/2014 176.75p 176.75p 172.37p 175.50p 88149
16/01/2014 174.00p 175.50p 173.77p 174.50p 44973
15/01/2014 172.25p 174.00p 171.77p 174.00p 322515
14/01/2014 172.00p 174.00p 172.00p 172.00p 57676
13/01/2014 174.00p 174.00p 172.65p 174.00p 94016
10/01/2014 174.50p 174.50p 171.50p 173.00p 86287
09/01/2014 173.50p 173.94p 171.88p 171.88p 36579
08/01/2014 173.75p 174.06p 173.51p 173.75p 26163
07/01/2014 170.25p 173.99p 170.25p 173.63p 69789
06/01/2014 175.00p 175.00p 171.00p 172.00p 23230
03/01/2014 171.50p 175.75p 171.50p 171.50p 57017
02/01/2014 176.25p 176.48p 175.00p 175.75p 49708
31/12/2013 177.75p 180.00p 176.00p 176.00p 7777
30/12/2013 180.00p 180.00p 176.17p 180.00p 49507
27/12/2013 176.00p 181.25p 176.00p 176.25p 5829
24/12/2013 177.25p 181.00p 177.25p 178.25p 16627
23/12/2013 177.50p 179.45p 177.00p 177.00p 19524
20/12/2013 182.00p 182.00p 177.30p 177.75p 39286
19/12/2013 178.00p 181.25p 177.43p 181.25p 25889
18/12/2013 179.50p 182.25p 175.00p 182.00p 522308
17/12/2013 177.00p 178.75p 175.00p 175.00p 40674
16/12/2013 176.00p 178.75p 176.00p 178.75p 28072
13/12/2013 178.50p 178.50p 176.00p 177.50p 47632
12/12/2013 176.50p 179.50p 176.25p 176.50p 38017
11/12/2013 180.00p 182.00p 178.75p 178.75p 19068
10/12/2013 182.50p 182.75p 180.25p 182.00p 63096
09/12/2013 184.00p 184.00p 180.62p 182.75p 30403
06/12/2013 181.00p 184.59p 179.50p 180.62p 119736
05/12/2013 185.00p 185.00p 179.50p 179.50p 31015
04/12/2013 184.20p 184.20p 182.30p 183.50p 11722
03/12/2013 183.75p 185.70p 182.00p 182.00p 53214
02/12/2013 184.25p 187.40p 183.25p 183.25p 22184
29/11/2013 188.00p 189.33p 185.50p 186.75p 134442
28/11/2013 185.75p 188.55p 185.50p 185.50p 22439
27/11/2013 185.75p 189.50p 185.37p 187.00p 20453
26/11/2013 188.84p 188.84p 185.03p 185.37p 11124
25/11/2013 185.25p 189.50p 184.00p 184.00p 70067
22/11/2013 185.75p 187.81p 184.39p 185.87p 229491
21/11/2013 185.25p 187.69p 185.00p 185.00p 25246
20/11/2013 190.00p 190.00p 185.00p 185.00p 24192
19/11/2013 189.25p 190.00p 186.75p 190.00p 43018
18/11/2013 187.50p 189.50p 186.75p 189.50p 18172
15/11/2013 183.25p 187.00p 183.25p 187.00p 39941
14/11/2013 186.13p 186.13p 182.00p 183.75p 4308
13/11/2013 182.25p 186.13p 182.00p 182.00p 28991
12/11/2013 186.75p 186.75p 182.38p 186.13p 55920
11/11/2013 181.25p 186.45p 181.25p 186.25p 35560
08/11/2013 183.50p 186.00p 182.75p 184.88p 14465
07/11/2013 185.75p 186.75p 184.00p 184.00p 29913
06/11/2013 187.00p 187.29p 185.75p 186.75p 14802
05/11/2013 189.00p 189.00p 185.00p 186.50p 13429
04/11/2013 185.00p 188.25p 185.00p 185.00p 90510

*Close Price adjusted for both dividends and splits