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
01/11/2013 188.00p 189.13p 187.50p 188.25p 49610
31/10/2013 189.00p 190.13p 188.87p 188.87p 14680
30/10/2013 190.50p 191.25p 188.50p 190.13p 74962
29/10/2013 190.25p 190.25p 187.50p 189.13p 24289
28/10/2013 189.75p 190.75p 188.40p 190.75p 57342
25/10/2013 187.25p 190.50p 187.25p 190.00p 47863
24/10/2013 191.50p 191.65p 188.00p 190.50p 10588
23/10/2013 188.50p 193.50p 188.00p 188.00p 31883
22/10/2013 193.25p 193.50p 190.30p 193.50p 60151
21/10/2013 193.50p 193.50p 190.25p 193.50p 63926
18/10/2013 192.75p 192.85p 187.50p 191.38p 77103
17/10/2013 188.25p 191.25p 187.50p 187.50p 53625
16/10/2013 188.25p 192.71p 187.50p 187.50p 33925
15/10/2013 191.00p 192.75p 188.08p 192.75p 17152
14/10/2013 189.75p 191.00p 186.60p 191.00p 34671
11/10/2013 185.00p 189.25p 184.50p 189.00p 161568
10/10/2013 178.25p 186.00p 178.25p 186.00p 46756
09/10/2013 177.00p 179.75p 176.50p 178.25p 56934
08/10/2013 176.81p 178.13p 176.81p 178.13p 9882
07/10/2013 181.00p 181.00p 175.90p 177.75p 11972
04/10/2013 180.49p 180.49p 177.00p 178.88p 3902
03/10/2013 177.00p 179.51p 177.00p 177.00p 118305
02/10/2013 176.00p 178.80p 174.81p 175.00p 18449
01/10/2013 179.00p 179.00p 175.00p 176.00p 35830
30/09/2013 177.30p 179.50p 174.50p 174.50p 24190
27/09/2013 183.00p 183.00p 178.00p 178.00p 100030
26/09/2013 184.00p 184.00p 180.01p 182.00p 70534
25/09/2013 183.10p 183.10p 181.20p 182.75p 17255
24/09/2013 184.00p 184.00p 180.26p 183.75p 37465
23/09/2013 179.50p 183.25p 179.01p 183.00p 37377
20/09/2013 183.90p 184.25p 178.50p 178.50p 64217
19/09/2013 184.25p 184.25p 182.24p 182.38p 35499
18/09/2013 178.00p 182.25p 178.00p 180.00p 133409
17/09/2013 179.45p 182.00p 179.45p 180.50p 24205
16/09/2013 180.00p 182.00p 176.50p 182.00p 103105
13/09/2013 176.25p 179.50p 173.34p 176.00p 125409
12/09/2013 178.00p 183.50p 178.00p 178.00p 120128
11/09/2013 181.60p 183.00p 178.50p 180.50p 32220
10/09/2013 178.00p 183.40p 178.00p 183.00p 88168
09/09/2013 180.00p 184.00p 178.00p 178.00p 183911
06/09/2013 180.00p 182.20p 179.00p 180.88p 39447
05/09/2013 182.00p 182.25p 180.00p 181.50p 19142
04/09/2013 179.50p 182.00p 179.50p 180.50p 24423
03/09/2013 181.80p 182.00p 179.50p 182.00p 22449
02/09/2013 181.00p 181.50p 181.00p 181.50p 7599
30/08/2013 181.00p 183.00p 181.00p 181.50p 27306
29/08/2013 182.50p 183.00p 182.00p 183.00p 25632
28/08/2013 185.00p 185.00p 182.00p 183.50p 46725
27/08/2013 185.50p 187.50p 184.00p 184.00p 24147
23/08/2013 187.25p 188.00p 186.51p 187.25p 53860
22/08/2013 188.00p 189.25p 186.50p 188.00p 22969
21/08/2013 190.00p 190.00p 187.08p 189.25p 46640
20/08/2013 194.00p 194.75p 188.50p 190.00p 37970
19/08/2013 195.25p 195.25p 194.00p 194.75p 35169
16/08/2013 194.00p 194.38p 193.50p 194.38p 30423
15/08/2013 196.50p 196.50p 193.50p 193.50p 67285
14/08/2013 197.00p 197.00p 195.50p 195.75p 75062
13/08/2013 198.00p 198.00p 196.50p 196.50p 96681
12/08/2013 196.20p 197.45p 195.30p 196.62p 10350
09/08/2013 198.75p 198.75p 194.05p 197.00p 38973
08/08/2013 199.00p 199.00p 194.50p 196.75p 63390
07/08/2013 195.00p 197.40p 195.00p 197.00p 20107
06/08/2013 199.00p 201.45p 195.00p 196.88p 64248
05/08/2013 199.00p 202.75p 199.00p 201.00p 37255
02/08/2013 199.13p 202.75p 199.13p 202.75p 1129
01/08/2013 197.50p 201.50p 197.50p 201.50p 92521
31/07/2013 197.00p 201.75p 197.00p 197.00p 18381
30/07/2013 202.50p 202.50p 197.00p 199.87p 44310
29/07/2013 202.75p 202.75p 197.00p 199.87p 34763
26/07/2013 202.25p 202.40p 197.30p 200.00p 40034
25/07/2013 201.75p 202.15p 197.00p 199.37p 6528
24/07/2013 200.00p 200.00p 197.00p 197.00p 4873
23/07/2013 200.25p 202.40p 198.26p 200.00p 18205
22/07/2013 202.75p 202.75p 197.50p 199.63p 27710
19/07/2013 199.00p 199.50p 197.01p 197.50p 4774
18/07/2013 201.00p 201.00p 198.00p 199.50p 13511
17/07/2013 200.75p 200.75p 198.00p 198.00p 7925
16/07/2013 201.00p 201.00p 198.11p 199.00p 14675
15/07/2013 199.99p 199.99p 199.50p 199.50p 7395
12/07/2013 197.50p 199.00p 197.25p 199.00p 35494
11/07/2013 197.00p 199.01p 196.81p 197.25p 68409
10/07/2013 194.50p 197.00p 194.50p 197.00p 29303
09/07/2013 194.50p 198.50p 194.50p 194.75p 49980
08/07/2013 198.44p 198.44p 194.43p 195.75p 41136
05/07/2013 194.00p 196.85p 194.00p 196.00p 11242
04/07/2013 193.00p 195.50p 190.50p 195.00p 42599
03/07/2013 194.50p 194.50p 190.50p 190.50p 16669
02/07/2013 195.25p 195.25p 192.50p 193.75p 20738
01/07/2013 193.25p 195.50p 193.00p 193.00p 56031
28/06/2013 195.00p 195.00p 192.00p 192.00p 13663
27/06/2013 187.00p 192.50p 187.00p 192.50p 3577
26/06/2013 186.00p 187.25p 184.00p 186.37p 73080
25/06/2013 185.50p 185.50p 184.25p 185.25p 27446
24/06/2013 189.50p 190.00p 184.00p 184.75p 55563
21/06/2013 190.25p 191.50p 186.64p 190.00p 68212
20/06/2013 188.50p 192.99p 187.13p 189.75p 21337
19/06/2013 190.50p 193.75p 190.11p 190.50p 74826
18/06/2013 191.50p 192.00p 191.00p 191.00p 57870
17/06/2013 192.00p 195.45p 191.75p 191.75p 23079
14/06/2013 193.10p 195.00p 192.00p 192.00p 27995
13/06/2013 191.00p 194.00p 188.00p 190.75p 72780
12/06/2013 197.00p 199.50p 193.00p 194.00p 57281
11/06/2013 200.50p 201.68p 197.00p 199.50p 41971
10/06/2013 202.13p 204.01p 201.00p 201.00p 19069
07/06/2013 200.00p 203.50p 200.00p 201.00p 27858
06/06/2013 205.00p 205.00p 201.00p 205.00p 49024
05/06/2013 205.50p 206.90p 203.00p 203.00p 39065
04/06/2013 208.00p 208.00p 205.82p 206.00p 23142
03/06/2013 206.00p 209.35p 204.00p 207.50p 78024
31/05/2013 212.00p 212.00p 207.00p 207.00p 17896
30/05/2013 209.00p 212.00p 209.00p 212.00p 52198
29/05/2013 210.00p 212.00p 209.00p 209.00p 75081
28/05/2013 208.00p 211.00p 208.00p 211.00p 46530
24/05/2013 208.50p 209.50p 208.13p 209.50p 59827
23/05/2013 208.75p 211.61p 208.00p 210.75p 25043
22/05/2013 211.63p 214.75p 211.50p 214.75p 45774
21/05/2013 212.00p 213.75p 211.75p 213.75p 36953
20/05/2013 214.00p 214.25p 211.63p 212.75p 62822
17/05/2013 211.75p 211.75p 209.50p 210.75p 78513
16/05/2013 210.65p 211.74p 209.60p 210.75p 82748
15/05/2013 210.00p 211.00p 210.00p 211.00p 8954
14/05/2013 207.50p 210.75p 207.13p 210.75p 32337
13/05/2013 207.00p 209.00p 206.60p 208.00p 105091
10/05/2013 207.00p 209.00p 206.25p 209.00p 20546
09/05/2013 206.75p 206.75p 205.55p 206.25p 37922
08/05/2013 206.50p 207.00p 204.25p 206.00p 38730
07/05/2013 205.50p 207.00p 203.63p 206.00p 148462
03/05/2013 205.00p 206.40p 204.50p 205.00p 87519
02/05/2013 206.00p 206.90p 205.13p 205.25p 32961
01/05/2013 207.00p 207.00p 205.50p 205.50p 72194
30/04/2013 207.00p 207.24p 205.25p 205.25p 86819
29/04/2013 205.50p 206.75p 205.50p 206.12p 47171
26/04/2013 205.00p 206.50p 205.00p 205.50p 66600
25/04/2013 205.75p 206.75p 205.25p 206.00p 20036
24/04/2013 207.00p 207.00p 204.21p 206.00p 3970
23/04/2013 206.00p 206.00p 202.46p 205.00p 32553
22/04/2013 206.00p 206.00p 203.25p 204.63p 30827
19/04/2013 203.00p 205.00p 201.75p 204.00p 63768
18/04/2013 200.51p 202.38p 200.51p 201.75p 49919
17/04/2013 201.50p 203.00p 201.50p 203.00p 159122
16/04/2013 201.50p 202.25p 201.50p 202.25p 27969
15/04/2013 202.00p 204.80p 201.50p 201.50p 30244
12/04/2013 203.25p 205.75p 202.50p 205.75p 13826
11/04/2013 203.00p 203.50p 203.00p 203.25p 50572
10/04/2013 201.25p 203.49p 201.25p 202.25p 196226
09/04/2013 203.00p 203.00p 201.00p 202.00p 141886
08/04/2013 201.25p 202.45p 200.65p 201.38p 98878
05/04/2013 202.00p 202.44p 199.50p 201.25p 32526
04/04/2013 200.00p 202.74p 199.00p 202.00p 76962
03/04/2013 201.50p 202.49p 198.87p 199.00p 147858
02/04/2013 200.50p 200.50p 198.75p 199.50p 62724
28/03/2013 199.00p 200.50p 198.25p 200.50p 62465
27/03/2013 199.00p 203.12p 199.00p 199.87p 74191632
26/03/2013 198.00p 201.75p 198.00p 199.37p 152017
25/03/2013 199.00p 202.18p 194.75p 194.75p 217171
22/03/2013 199.00p 201.43p 199.00p 199.00p 44694
21/03/2013 201.00p 202.50p 199.01p 200.75p 60485
20/03/2013 208.00p 208.00p 202.00p 202.50p 103575
19/03/2013 205.50p 209.00p 205.00p 205.12p 40966
18/03/2013 205.51p 209.00p 205.51p 209.00p 5511
15/03/2013 210.00p 211.00p 207.50p 211.00p 55548
14/03/2013 209.00p 211.50p 209.00p 211.50p 25233
13/03/2013 210.00p 212.50p 208.00p 209.00p 42303
12/03/2013 211.00p 212.50p 210.00p 212.50p 39745
11/03/2013 211.50p 212.00p 210.00p 211.50p 31027
08/03/2013 210.00p 211.50p 208.25p 210.88p 84539
07/03/2013 207.00p 208.67p 207.00p 207.00p 75199
06/03/2013 206.00p 208.00p 206.00p 207.75p 60488
05/03/2013 202.38p 207.00p 202.38p 207.00p 136584
04/03/2013 203.75p 205.75p 203.75p 205.75p 35880
01/03/2013 205.75p 206.00p 204.25p 206.00p 68417
28/02/2013 205.00p 205.12p 201.85p 205.12p 32748
27/02/2013 199.75p 204.00p 199.00p 204.00p 32180
26/02/2013 202.25p 202.25p 198.50p 201.00p 41923
25/02/2013 204.57p 204.57p 200.75p 202.00p 35925
22/02/2013 199.75p 203.50p 199.75p 200.25p 54485
21/02/2013 200.00p 203.60p 200.00p 203.50p 60513
20/02/2013 203.50p 203.65p 201.50p 203.38p 61119
19/02/2013 199.25p 202.90p 199.25p 201.50p 33419
18/02/2013 200.25p 203.00p 200.25p 201.75p 53360
15/02/2013 199.50p 202.69p 199.50p 202.00p 7073
14/02/2013 199.50p 203.50p 199.50p 201.38p 21426
13/02/2013 199.25p 203.50p 198.52p 203.50p 79885
12/02/2013 199.50p 199.50p 195.65p 199.25p 41218
11/02/2013 196.00p 199.25p 194.95p 199.25p 28952
08/02/2013 195.00p 199.00p 195.00p 199.00p 25680
07/02/2013 197.50p 199.25p 196.10p 196.88p 73452
06/02/2013 198.25p 198.50p 197.01p 198.25p 26778
05/02/2013 196.25p 199.00p 195.80p 197.87p 53380
04/02/2013 197.50p 199.50p 196.00p 196.00p 34165
01/02/2013 199.00p 199.50p 198.00p 199.50p 103383
31/01/2013 199.00p 199.25p 196.09p 198.37p 55434
30/01/2013 197.38p 200.50p 197.38p 199.25p 20066
29/01/2013 196.81p 200.50p 196.41p 200.50p 182400
28/01/2013 196.69p 198.56p 196.69p 197.63p 23415
25/01/2013 199.00p 199.00p 196.56p 197.63p 27302
24/01/2013 197.00p 198.65p 196.12p 196.12p 67187
23/01/2013 197.81p 198.55p 197.00p 197.00p 14848
22/01/2013 195.00p 198.63p 195.00p 197.50p 37120
21/01/2013 195.50p 198.00p 193.50p 196.50p 89181

*Close Price adjusted for both dividends and splits