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
09/12/2014 192.00p 193.12p 191.00p 192.50p 49493
08/12/2014 192.50p 193.75p 192.50p 193.00p 50753
05/12/2014 194.75p 195.00p 194.00p 195.00p 43348
04/12/2014 194.00p 194.75p 193.50p 194.75p 21859
03/12/2014 194.25p 194.62p 194.17p 194.62p 1968
02/12/2014 194.25p 195.25p 191.11p 195.25p 26192
01/12/2014 191.00p 192.12p 189.00p 189.25p 64568
28/11/2014 194.00p 197.00p 193.00p 197.00p 18033
27/11/2014 193.50p 195.23p 193.06p 194.00p 47087
26/11/2014 194.25p 194.32p 193.00p 194.00p 79153
25/11/2014 198.75p 198.75p 193.50p 194.25p 36972
24/11/2014 197.50p 197.50p 193.50p 193.50p 16680
21/11/2014 195.75p 197.00p 195.25p 197.00p 29245
20/11/2014 193.50p 193.84p 193.00p 193.50p 26899
19/11/2014 195.25p 196.02p 193.00p 193.00p 23403
18/11/2014 195.00p 195.51p 195.00p 195.00p 32731
17/11/2014 194.00p 195.38p 192.25p 195.38p 15231
14/11/2014 195.00p 196.51p 194.00p 194.00p 34806
13/11/2014 190.50p 195.00p 190.50p 195.00p 101643
12/11/2014 190.25p 192.00p 190.00p 190.25p 28658
11/11/2014 191.00p 191.74p 190.00p 190.00p 9191
10/11/2014 190.50p 191.66p 190.50p 190.75p 11075
07/11/2014 191.00p 191.00p 190.00p 191.00p 31806
06/11/2014 189.25p 189.91p 189.00p 189.00p 11072
05/11/2014 191.75p 191.75p 188.74p 189.50p 9288
04/11/2014 188.25p 191.00p 187.50p 187.50p 38400
03/11/2014 189.25p 190.50p 188.00p 188.00p 66414
31/10/2014 189.75p 190.71p 188.25p 188.25p 84350
30/10/2014 188.25p 188.46p 187.00p 187.00p 51155
29/10/2014 189.00p 189.87p 188.00p 188.00p 28266
28/10/2014 190.75p 190.75p 187.10p 188.00p 24728
27/10/2014 189.00p 189.00p 186.48p 187.00p 20150
24/10/2014 186.00p 187.11p 186.00p 186.75p 15773
23/10/2014 186.75p 187.63p 186.75p 187.63p 84820
22/10/2014 188.00p 188.21p 186.15p 186.75p 56388
21/10/2014 186.25p 187.50p 185.00p 187.50p 27397
20/10/2014 185.25p 188.50p 185.25p 185.63p 25340
17/10/2014 184.50p 186.00p 184.20p 185.75p 26732
16/10/2014 186.00p 186.00p 179.37p 182.50p 76122
15/10/2014 186.00p 186.00p 183.88p 183.88p 36641
14/10/2014 182.25p 184.35p 182.25p 184.00p 53623
13/10/2014 183.00p 184.75p 182.75p 182.75p 53033
10/10/2014 185.00p 185.85p 183.25p 183.75p 50577
09/10/2014 189.00p 189.00p 186.00p 186.00p 48670
08/10/2014 185.25p 187.20p 184.92p 185.25p 13962
07/10/2014 187.50p 188.19p 186.31p 187.50p 19439
06/10/2014 186.50p 188.00p 186.34p 188.00p 37931
03/10/2014 186.25p 187.12p 185.00p 185.00p 35565
02/10/2014 184.00p 184.86p 184.00p 184.00p 5131
01/10/2014 186.00p 187.10p 184.00p 184.00p 45343
30/09/2014 186.00p 186.97p 186.00p 186.00p 26693
29/09/2014 186.00p 187.50p 186.00p 186.00p 29858
26/09/2014 188.50p 189.00p 186.63p 186.75p 40039
25/09/2014 190.00p 190.00p 186.83p 188.00p 13069
24/09/2014 190.00p 190.00p 187.00p 187.00p 5782
23/09/2014 187.00p 188.75p 187.00p 188.75p 24561
22/09/2014 190.00p 190.00p 185.97p 189.50p 3710
19/09/2014 190.00p 190.00p 187.12p 190.00p 24145
18/09/2014 191.50p 191.61p 187.00p 187.00p 69233
17/09/2014 191.50p 192.60p 191.50p 191.50p 9736
16/09/2014 192.75p 192.75p 191.50p 191.50p 17440
15/09/2014 193.00p 193.25p 191.25p 191.50p 20040
12/09/2014 193.25p 194.60p 193.00p 193.00p 11266
11/09/2014 194.00p 194.99p 191.50p 193.00p 23471
10/09/2014 196.25p 196.25p 193.50p 194.00p 42606
09/09/2014 196.75p 196.75p 192.50p 194.00p 44679
08/09/2014 194.00p 196.30p 194.00p 194.00p 42062
05/09/2014 193.75p 194.00p 192.00p 194.00p 5236
04/09/2014 192.00p 192.75p 192.00p 192.00p 34532
03/09/2014 191.00p 192.29p 188.00p 191.00p 30005
02/09/2014 188.00p 189.81p 186.63p 188.00p 14371
01/09/2014 187.00p 190.80p 187.00p 187.00p 45315
29/08/2014 188.00p 189.78p 187.69p 188.00p 20471
28/08/2014 189.00p 190.50p 188.00p 188.75p 36545
27/08/2014 189.50p 190.11p 187.00p 189.00p 43421
26/08/2014 190.75p 190.75p 186.00p 186.00p 36330
22/08/2014 188.25p 190.45p 186.00p 186.00p 33387
21/08/2014 188.25p 189.25p 188.00p 188.00p 4262
20/08/2014 188.00p 190.45p 186.00p 188.00p 37301
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

*Close Price adjusted for both dividends and splits