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
27/07/2012 153.00p 153.90p 152.22p 153.50p 71759
26/07/2012 151.25p 152.75p 151.25p 152.75p 35991
25/07/2012 152.00p 153.74p 151.63p 153.25p 626828
24/07/2012 153.25p 153.50p 153.25p 153.50p 46020
23/07/2012 152.75p 152.95p 151.50p 151.50p 26808
20/07/2012 155.25p 157.00p 154.06p 157.00p 170871
19/07/2012 155.25p 156.47p 154.09p 155.00p 21144
18/07/2012 155.00p 155.00p 153.25p 154.00p 40867
17/07/2012 155.75p 156.10p 155.31p 155.62p 35475
16/07/2012 155.85p 156.00p 155.50p 156.00p 11739
13/07/2012 156.50p 158.00p 156.00p 157.50p 57100
12/07/2012 159.50p 159.90p 156.00p 156.00p 20616
11/07/2012 159.50p 162.50p 159.25p 160.87p 55937
10/07/2012 160.00p 160.00p 158.10p 159.50p 66909
09/07/2012 158.75p 162.00p 157.89p 162.00p 21242
06/07/2012 162.00p 162.37p 160.00p 162.37p 101313
05/07/2012 160.75p 162.25p 159.33p 162.25p 49447
04/07/2012 161.00p 162.24p 160.50p 160.50p 29346
03/07/2012 157.50p 162.25p 157.50p 162.25p 33992
02/07/2012 159.50p 160.25p 159.00p 159.25p 177405
29/06/2012 159.50p 160.50p 158.62p 160.50p 31177
28/06/2012 157.00p 158.31p 156.88p 157.50p 20867
27/06/2012 156.50p 158.00p 156.50p 158.00p 85324
26/06/2012 155.25p 157.50p 154.50p 157.50p 63640
25/06/2012 155.00p 156.79p 155.00p 155.88p 80758
22/06/2012 156.00p 157.50p 154.76p 157.50p 140251
21/06/2012 159.00p 159.25p 157.49p 157.75p 45445
20/06/2012 163.25p 163.25p 159.75p 159.75p 4941
19/06/2012 160.00p 163.50p 159.26p 163.50p 62315
18/06/2012 160.25p 160.25p 159.00p 159.63p 19655
15/06/2012 159.00p 160.25p 157.95p 158.00p 97892
14/06/2012 158.00p 158.38p 158.00p 158.38p 32342
13/06/2012 158.75p 160.25p 158.50p 160.25p 65074
12/06/2012 158.75p 159.88p 158.75p 159.88p 6184
11/06/2012 159.50p 161.00p 159.50p 161.00p 1359
08/06/2012 162.00p 162.00p 157.25p 158.88p 31363
07/06/2012 159.50p 163.00p 158.25p 158.25p 40844
06/06/2012 160.25p 162.27p 158.98p 159.25p 28329
01/06/2012 161.50p 161.51p 160.00p 161.00p 28400
31/05/2012 161.50p 163.50p 161.50p 163.50p 230960
30/05/2012 161.00p 161.25p 160.00p 161.00p 162009
29/05/2012 160.50p 163.00p 160.50p 163.00p 25803
28/05/2012 159.00p 159.50p 158.57p 159.50p 12700
25/05/2012 157.00p 158.00p 156.75p 157.50p 64902
24/05/2012 158.10p 158.40p 157.25p 158.25p 15918
23/05/2012 159.00p 159.00p 155.00p 155.00p 25237
22/05/2012 157.50p 158.75p 157.00p 158.75p 193271
21/05/2012 156.75p 156.75p 154.01p 155.88p 17887
18/05/2012 152.50p 156.25p 152.50p 156.25p 63910
17/05/2012 157.50p 158.98p 156.50p 158.00p 20804
16/05/2012 160.00p 160.00p 156.50p 158.75p 66496
15/05/2012 160.70p 164.08p 160.51p 162.37p 17388
14/05/2012 162.00p 164.14p 162.00p 162.25p 28252
11/05/2012 163.25p 166.00p 162.01p 166.00p 21193
10/05/2012 167.49p 167.50p 164.51p 167.50p 4420
09/05/2012 165.00p 166.95p 164.50p 166.25p 26710
08/05/2012 166.50p 167.75p 165.25p 166.50p 153405
04/05/2012 173.00p 173.00p 166.50p 167.25p 41597
03/05/2012 170.25p 173.21p 170.00p 170.00p 12356
02/05/2012 171.25p 174.00p 170.50p 174.00p 17845
01/05/2012 169.50p 173.13p 169.50p 173.13p 80672
30/04/2012 167.75p 171.50p 167.75p 171.50p 214875
27/04/2012 171.25p 171.49p 168.50p 170.00p 83072
26/04/2012 168.00p 172.25p 168.00p 169.00p 25055
25/04/2012 170.00p 172.64p 168.50p 170.25p 70181
24/04/2012 169.00p 171.89p 168.77p 170.00p 39359
23/04/2012 170.00p 171.89p 169.00p 170.25p 18678
20/04/2012 172.50p 174.03p 171.50p 172.25p 20696
19/04/2012 173.00p 175.00p 173.00p 174.75p 15336
18/04/2012 174.00p 176.89p 171.75p 171.75p 23904
17/04/2012 176.00p 176.00p 173.00p 175.50p 70350
16/04/2012 174.00p 176.50p 174.00p 176.50p 47698
13/04/2012 175.00p 175.50p 174.00p 174.75p 62761
12/04/2012 172.50p 173.00p 170.01p 173.00p 46147
11/04/2012 170.01p 173.14p 170.01p 172.25p 20057
10/04/2012 175.50p 175.50p 170.25p 170.25p 43564
05/04/2012 175.00p 177.00p 174.50p 177.00p 106595
04/04/2012 174.25p 174.89p 172.89p 173.75p 163746
03/04/2012 177.00p 177.00p 174.51p 176.00p 158846
02/04/2012 173.50p 176.00p 173.50p 175.00p 63290
30/03/2012 173.00p 175.00p 171.01p 175.00p 476309
29/03/2012 177.25p 177.25p 172.25p 175.00p 120283
28/03/2012 174.50p 176.00p 173.00p 176.00p 168390
27/03/2012 174.00p 176.00p 173.00p 176.00p 211164
26/03/2012 171.50p 173.80p 171.00p 173.00p 59584
23/03/2012 173.00p 175.75p 171.76p 172.38p 53172
22/03/2012 174.25p 174.50p 172.00p 173.50p 72122
21/03/2012 173.00p 176.50p 173.00p 176.50p 23704
20/03/2012 176.00p 176.00p 173.00p 174.13p 79116
19/03/2012 176.00p 179.34p 175.71p 176.00p 53105
16/03/2012 178.75p 180.00p 177.55p 178.50p 85979
15/03/2012 179.25p 180.12p 179.25p 180.12p 33071
14/03/2012 179.00p 180.25p 179.00p 179.75p 107299
13/03/2012 178.25p 180.75p 178.25p 180.75p 72588
12/03/2012 178.50p 181.00p 177.50p 179.88p 44201
09/03/2012 178.00p 181.00p 178.00p 181.00p 50242
08/03/2012 180.00p 181.20p 178.21p 178.75p 135469
07/03/2012 178.50p 179.00p 175.04p 179.00p 18682
06/03/2012 177.00p 177.87p 176.50p 176.50p 62041
05/03/2012 182.50p 182.50p 178.32p 179.25p 21398
02/03/2012 182.00p 183.00p 179.88p 181.75p 55166
01/03/2012 181.75p 181.75p 179.88p 179.88p 4975
29/02/2012 178.00p 181.75p 178.00p 180.50p 299487
28/02/2012 177.50p 178.00p 176.50p 178.00p 55929
27/02/2012 176.00p 176.00p 174.50p 175.75p 14950
24/02/2012 176.50p 177.50p 176.50p 177.25p 63435
23/02/2012 178.00p 179.32p 175.00p 177.50p 220364
22/02/2012 175.00p 179.32p 175.00p 179.00p 338263
21/02/2012 175.50p 177.45p 175.00p 176.00p 52216
20/02/2012 178.50p 178.50p 175.35p 178.00p 46876
17/02/2012 175.00p 177.50p 172.25p 177.50p 128373
16/02/2012 174.00p 174.50p 170.50p 174.50p 38592
15/02/2012 176.00p 176.00p 173.75p 174.75p 167185
14/02/2012 172.25p 173.00p 171.75p 172.63p 42698
13/02/2012 172.00p 172.75p 171.00p 172.00p 34314
10/02/2012 173.50p 173.50p 171.00p 172.00p 28820
09/02/2012 171.50p 174.00p 169.00p 174.00p 98108
08/02/2012 169.00p 170.50p 167.65p 170.50p 92787
07/02/2012 167.62p 169.98p 167.50p 169.00p 41481
06/02/2012 168.00p 170.70p 167.33p 169.00p 25647
03/02/2012 167.50p 171.00p 167.00p 171.00p 129731
02/02/2012 166.00p 167.50p 166.00p 167.50p 172521
01/02/2012 161.75p 166.00p 161.75p 166.00p 48678
31/01/2012 164.00p 166.00p 163.00p 164.75p 189916
30/01/2012 165.00p 166.25p 162.50p 164.25p 138171
27/01/2012 166.00p 167.26p 166.00p 166.50p 47730
26/01/2012 167.00p 167.50p 165.25p 167.50p 161256
25/01/2012 163.75p 165.00p 163.75p 165.00p 10042
24/01/2012 165.25p 165.63p 165.25p 165.63p 30000
23/01/2012 164.00p 166.00p 164.00p 166.00p 51999
20/01/2012 164.00p 165.00p 159.36p 164.63p 141702
19/01/2012 162.00p 164.50p 159.75p 164.50p 98877
18/01/2012 161.75p 161.75p 159.30p 161.25p 17281
17/01/2012 162.25p 162.25p 161.10p 161.50p 8353
16/01/2012 155.25p 157.50p 153.10p 157.50p 102078
13/01/2012 156.75p 157.38p 154.71p 157.38p 27082
12/01/2012 154.75p 156.62p 152.92p 156.62p 51958
11/01/2012 154.00p 157.00p 151.65p 157.00p 26902
10/01/2012 152.00p 155.50p 152.00p 155.50p 22649
09/01/2012 149.00p 152.39p 149.00p 150.63p 67517
06/01/2012 148.00p 150.25p 147.16p 150.25p 75209
05/01/2012 149.00p 152.06p 148.50p 150.25p 43504
04/01/2012 149.25p 153.70p 148.00p 149.00p 16560
03/01/2012 151.75p 154.35p 150.00p 153.25p 9451
30/12/2011 150.00p 152.75p 150.00p 152.25p 31291
29/12/2011 147.00p 150.25p 147.00p 150.25p 30092
28/12/2011 145.25p 146.50p 144.75p 146.50p 85658
23/12/2011 145.25p 146.75p 145.25p 145.50p 65043
22/12/2011 143.00p 144.50p 140.38p 144.50p 190626
21/12/2011 144.00p 144.75p 141.00p 141.50p 58416
20/12/2011 141.00p 143.66p 141.00p 142.00p 67465
19/12/2011 142.00p 143.48p 139.26p 140.50p 98623
16/12/2011 145.00p 145.00p 143.00p 143.00p 28740
15/12/2011 145.75p 145.75p 143.00p 144.50p 27912
14/12/2011 150.00p 150.00p 143.50p 148.00p 30431
13/12/2011 144.00p 149.00p 144.00p 146.00p 15557
12/12/2011 151.50p 152.00p 145.50p 145.50p 15726
09/12/2011 152.00p 152.00p 147.00p 150.00p 94110
08/12/2011 158.00p 158.00p 152.00p 152.00p 30406
07/12/2011 154.10p 159.16p 154.10p 155.00p 4029
06/12/2011 154.00p 157.60p 152.50p 156.00p 21668
05/12/2011 157.25p 157.45p 154.00p 156.00p 69048
02/12/2011 155.00p 157.00p 151.11p 157.00p 486187
01/12/2011 152.00p 156.50p 152.00p 156.50p 75692
30/11/2011 146.75p 150.25p 145.26p 150.25p 72094
29/11/2011 146.00p 148.87p 145.50p 148.87p 144472
28/11/2011 145.25p 147.75p 144.85p 146.75p 43099
25/11/2011 142.00p 146.27p 141.50p 142.50p 88268
24/11/2011 144.75p 145.12p 143.76p 145.12p 34525
23/11/2011 144.25p 148.90p 144.25p 144.25p 9929
22/11/2011 145.25p 149.70p 145.25p 148.75p 5770
21/11/2011 152.40p 152.40p 145.51p 148.25p 21321
18/11/2011 152.25p 152.50p 151.87p 151.87p 46184
17/11/2011 153.75p 159.00p 153.50p 153.50p 51412
16/11/2011 155.00p 161.00p 154.26p 157.38p 12843
15/11/2011 157.00p 159.63p 157.00p 159.63p 10000
14/11/2011 157.00p 159.63p 156.89p 159.63p 41541
11/11/2011 157.75p 158.00p 155.50p 156.50p 20499
10/11/2011 153.25p 159.01p 153.25p 156.62p 21340
09/11/2011 162.75p 164.37p 160.50p 162.75p 123619
08/11/2011 164.75p 165.00p 164.50p 164.75p 21249
07/11/2011 161.00p 163.00p 158.35p 162.63p 174410
04/11/2011 162.00p 164.00p 162.00p 163.25p 34671
03/11/2011 160.00p 162.00p 156.50p 162.00p 27745
02/11/2011 163.00p 163.00p 159.51p 162.00p 56767
01/11/2011 159.75p 161.00p 159.25p 160.00p 39535
31/10/2011 164.00p 166.50p 164.00p 164.00p 54999
28/10/2011 162.50p 167.00p 162.25p 167.00p 60671
27/10/2011 160.75p 164.75p 160.75p 164.25p 56255
26/10/2011 156.25p 157.38p 154.50p 157.38p 113902
25/10/2011 156.75p 158.00p 154.50p 154.50p 26346
24/10/2011 150.00p 156.00p 150.00p 155.00p 305678
21/10/2011 149.25p 150.75p 148.06p 149.50p 1311080
20/10/2011 151.00p 151.00p 148.50p 148.50p 384353
19/10/2011 155.25p 159.48p 154.00p 154.50p 77236
18/10/2011 155.50p 156.50p 154.25p 156.50p 30647
17/10/2011 158.50p 161.70p 155.37p 159.88p 55302
14/10/2011 155.75p 157.25p 153.10p 156.12p 56703
13/10/2011 155.00p 157.12p 155.00p 156.00p 61262
12/10/2011 151.25p 156.00p 151.25p 155.00p 92860

*Close Price adjusted for both dividends and splits