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
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
18/01/2013 195.50p 196.74p 193.00p 193.50p 154582
17/01/2013 195.00p 195.75p 191.60p 195.75p 48275
16/01/2013 190.50p 195.00p 190.50p 193.25p 29698
15/01/2013 195.00p 195.50p 191.00p 191.00p 67993
14/01/2013 191.00p 194.56p 191.00p 191.00p 100963
11/01/2013 193.00p 195.75p 191.00p 195.75p 88852
10/01/2013 193.00p 193.00p 191.56p 193.00p 15526
09/01/2013 193.00p 194.25p 191.56p 192.75p 46328
08/01/2013 191.59p 194.56p 191.11p 193.38p 16995
07/01/2013 195.75p 195.75p 191.38p 195.75p 63771
04/01/2013 189.73p 194.25p 189.73p 194.25p 47091
03/01/2013 193.75p 193.75p 190.15p 193.00p 54632
02/01/2013 185.50p 191.62p 185.50p 191.62p 40356
31/12/2012 187.00p 187.00p 183.85p 185.00p 25668
28/12/2012 186.75p 186.75p 184.00p 185.25p 45787
27/12/2012 184.00p 185.99p 183.61p 184.38p 15084
24/12/2012 184.00p 186.50p 183.50p 183.50p 52057
21/12/2012 181.75p 187.00p 179.00p 187.00p 144538
20/12/2012 184.00p 184.00p 181.00p 183.00p 67023
19/12/2012 181.25p 183.72p 181.25p 183.50p 61308
18/12/2012 180.25p 182.50p 180.25p 180.50p 38378
17/12/2012 180.75p 181.55p 180.25p 180.25p 41936
14/12/2012 181.00p 182.00p 180.50p 181.50p 317221
13/12/2012 178.25p 178.75p 177.00p 177.00p 52386
12/12/2012 177.00p 180.39p 177.00p 180.00p 96980
11/12/2012 175.00p 177.28p 175.00p 176.50p 63634
10/12/2012 177.00p 178.50p 174.63p 178.50p 50396
07/12/2012 174.00p 176.30p 174.00p 175.87p 162192
06/12/2012 174.75p 176.00p 173.48p 175.37p 68324
05/12/2012 169.50p 175.75p 169.50p 174.50p 352148
04/12/2012 169.50p 169.75p 168.18p 169.62p 100247
03/12/2012 169.25p 170.59p 168.50p 169.50p 87622
30/11/2012 171.00p 172.00p 170.25p 172.00p 79702
29/11/2012 170.00p 170.25p 169.75p 170.25p 176397
28/11/2012 167.25p 169.00p 165.42p 168.75p 115213
27/11/2012 167.00p 169.50p 167.00p 169.25p 56185
26/11/2012 167.00p 168.25p 166.75p 168.25p 112829
23/11/2012 167.00p 169.25p 166.25p 169.25p 259255
22/11/2012 166.00p 166.75p 165.50p 166.62p 55998
21/11/2012 166.00p 167.00p 165.75p 167.00p 35902
20/11/2012 165.75p 166.81p 165.75p 166.00p 22317
19/11/2012 166.50p 167.56p 166.00p 166.75p 67567
16/11/2012 166.50p 166.50p 163.50p 163.50p 99229
15/11/2012 167.75p 168.75p 166.50p 167.50p 281180
14/11/2012 170.00p 170.50p 169.00p 169.62p 528196
13/11/2012 170.00p 170.00p 167.75p 170.00p 97207
12/11/2012 171.00p 173.29p 169.11p 171.25p 84838
09/11/2012 172.25p 172.25p 170.00p 171.62p 25114
08/11/2012 172.50p 172.50p 171.00p 171.75p 41431
07/11/2012 172.00p 172.50p 169.50p 171.50p 262443
06/11/2012 169.75p 171.75p 169.75p 171.75p 109393
05/11/2012 170.00p 171.25p 168.75p 171.25p 211046
02/11/2012 169.50p 170.25p 167.26p 170.25p 131631
01/11/2012 168.00p 168.50p 168.00p 168.00p 198063
31/10/2012 167.00p 167.50p 167.00p 167.50p 63026
30/10/2012 166.50p 167.50p 166.25p 167.50p 133499
29/10/2012 165.75p 167.00p 164.72p 167.00p 137218
26/10/2012 166.00p 166.38p 165.10p 166.38p 15532
25/10/2012 167.50p 167.60p 166.75p 167.50p 104780
24/10/2012 168.00p 169.12p 167.75p 168.00p 84849
23/10/2012 169.75p 169.75p 167.50p 167.62p 200775
22/10/2012 169.75p 169.75p 167.00p 168.75p 146327
19/10/2012 169.50p 169.50p 166.61p 168.75p 204098
18/10/2012 169.25p 169.75p 168.25p 168.88p 51923
17/10/2012 168.50p 169.00p 168.50p 168.75p 75238
16/10/2012 168.25p 168.75p 168.25p 168.75p 91800
15/10/2012 166.00p 168.25p 166.00p 167.62p 46405
12/10/2012 167.50p 168.00p 167.42p 168.00p 98471
11/10/2012 166.00p 168.00p 166.00p 166.00p 19126
10/10/2012 166.00p 167.69p 166.00p 166.50p 8265
09/10/2012 167.00p 167.25p 167.00p 167.25p 55241
08/10/2012 166.00p 166.75p 165.46p 166.75p 78352
05/10/2012 167.00p 167.25p 167.00p 167.25p 57672
04/10/2012 165.50p 167.00p 165.43p 167.00p 13586
03/10/2012 166.00p 168.24p 164.45p 168.00p 74297
02/10/2012 165.00p 168.00p 164.75p 168.00p 67932
01/10/2012 164.00p 167.00p 164.00p 167.00p 115413
28/09/2012 164.00p 165.50p 163.13p 165.00p 243787
27/09/2012 163.25p 163.74p 162.50p 163.50p 59791
26/09/2012 164.00p 164.00p 161.00p 163.50p 107074
25/09/2012 163.50p 164.00p 161.50p 164.00p 55602
24/09/2012 163.25p 165.50p 163.00p 165.50p 88079
21/09/2012 163.00p 163.50p 162.00p 163.50p 49566
20/09/2012 162.00p 163.00p 161.37p 163.00p 131364
19/09/2012 163.50p 164.50p 163.50p 164.50p 87498
18/09/2012 163.25p 163.50p 163.00p 163.50p 36052
17/09/2012 163.75p 164.25p 163.75p 164.25p 60049
14/09/2012 163.00p 164.50p 162.00p 164.25p 59437
13/09/2012 160.00p 160.51p 160.00p 160.50p 103061
12/09/2012 161.00p 161.51p 161.00p 161.25p 182677
11/09/2012 160.00p 160.45p 160.00p 160.00p 119207
10/09/2012 160.00p 161.00p 160.00p 161.00p 51659
07/09/2012 159.00p 160.00p 159.00p 160.00p 34813
06/09/2012 157.25p 158.50p 157.00p 158.50p 365258
05/09/2012 157.00p 157.50p 157.00p 157.50p 105832
04/09/2012 157.00p 158.65p 157.00p 158.50p 112735
03/09/2012 160.00p 160.00p 157.00p 159.50p 121504
31/08/2012 157.50p 159.50p 157.00p 159.50p 34885
30/08/2012 159.00p 159.50p 158.00p 159.00p 549418
29/08/2012 161.00p 161.13p 159.75p 161.13p 64668
28/08/2012 157.50p 161.00p 155.00p 161.00p 469897
24/08/2012 156.00p 157.50p 156.00p 157.50p 28688
23/08/2012 157.50p 159.05p 157.50p 158.50p 66336
22/08/2012 158.00p 158.74p 158.00p 158.50p 95764
21/08/2012 157.00p 160.00p 157.00p 159.50p 61767
20/08/2012 157.00p 157.01p 156.10p 157.00p 70611
17/08/2012 157.00p 158.38p 156.25p 156.50p 136703
16/08/2012 160.75p 160.75p 156.00p 156.00p 55777
15/08/2012 159.00p 160.75p 157.00p 160.00p 91659
14/08/2012 159.00p 160.50p 158.15p 160.50p 69249
13/08/2012 159.25p 162.00p 157.00p 157.00p 42552
10/08/2012 158.75p 161.00p 158.50p 161.00p 162602
09/08/2012 160.00p 161.50p 160.00p 160.50p 62152
08/08/2012 156.00p 160.00p 156.00p 160.00p 128786
07/08/2012 156.00p 157.98p 156.00p 157.50p 65718
06/08/2012 158.25p 158.25p 155.94p 157.50p 11407
03/08/2012 156.75p 156.75p 155.12p 155.75p 125088
02/08/2012 158.00p 158.00p 154.50p 154.50p 35893
01/08/2012 156.00p 157.48p 154.89p 157.25p 18714
31/07/2012 156.50p 156.50p 154.50p 156.50p 76183
30/07/2012 154.50p 155.75p 153.50p 155.75p 70271

*Close Price adjusted for both dividends and splits