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
25/02/2014 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
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

*Close Price adjusted for both dividends and splits