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
11/10/2011 154.75p 154.75p 151.06p 153.00p 24073
10/10/2011 150.50p 151.99p 144.15p 151.25p 33027
07/10/2011 150.26p 150.26p 146.75p 146.75p 6295
06/10/2011 142.00p 147.81p 142.00p 144.50p 25007
05/10/2011 137.00p 140.63p 137.00p 140.63p 30018
04/10/2011 140.00p 140.00p 136.00p 139.13p 212270
03/10/2011 140.75p 141.20p 138.00p 140.75p 50006
30/09/2011 145.50p 148.25p 144.50p 146.25p 130806
29/09/2011 144.75p 149.25p 144.75p 149.00p 68417
28/09/2011 147.00p 149.00p 145.50p 149.00p 228577
27/09/2011 145.50p 150.00p 145.50p 149.13p 222971
26/09/2011 141.25p 147.00p 137.25p 144.25p 98468
23/09/2011 147.25p 149.25p 144.50p 148.37p 34308
22/09/2011 151.25p 159.00p 148.00p 149.25p 35293
21/09/2011 158.00p 159.00p 157.00p 159.00p 58347
20/09/2011 162.50p 162.50p 162.00p 162.00p 10884
19/09/2011 160.50p 164.50p 158.00p 163.00p 39220
16/09/2011 163.50p 164.25p 163.50p 163.50p 16837
15/09/2011 160.50p 166.00p 160.50p 166.00p 14135
14/09/2011 160.50p 163.65p 160.50p 162.13p 14043
13/09/2011 165.00p 167.00p 163.00p 167.00p 17560
12/09/2011 162.50p 167.84p 162.50p 165.25p 16117
09/09/2011 169.50p 173.00p 168.50p 172.50p 12382
08/09/2011 170.00p 173.25p 170.00p 172.00p 6557
07/09/2011 170.50p 173.50p 167.50p 171.62p 34140
06/09/2011 170.75p 170.75p 166.00p 166.00p 3655
05/09/2011 167.00p 170.00p 167.00p 170.00p 17136
02/09/2011 170.50p 172.50p 169.50p 172.50p 51897
01/09/2011 172.00p 175.50p 172.00p 175.50p 21784
31/08/2011 167.50p 173.25p 167.50p 173.25p 24226
30/08/2011 165.00p 167.25p 162.21p 167.25p 121658
26/08/2011 162.00p 163.25p 159.55p 163.25p 48191
25/08/2011 164.00p 164.00p 163.50p 163.50p 30400
24/08/2011 164.30p 165.50p 164.00p 165.50p 1001139
23/08/2011 169.50p 169.75p 164.50p 166.75p 25651
22/08/2011 162.50p 167.50p 162.50p 163.00p 18202
19/08/2011 162.50p 167.00p 162.50p 167.00p 23922
18/08/2011 169.00p 170.00p 164.00p 170.00p 56895
17/08/2011 174.46p 174.50p 171.26p 174.50p 8273
16/08/2011 175.50p 175.75p 173.50p 173.50p 0
15/08/2011 175.50p 175.75p 173.50p 175.00p 58171
12/08/2011 172.00p 172.00p 170.12p 170.12p 7594
11/08/2011 165.75p 172.50p 165.50p 172.50p 12993
10/08/2011 169.75p 171.25p 164.50p 167.00p 167200
09/08/2011 168.75p 168.75p 162.00p 167.00p 37558
08/08/2011 169.75p 170.75p 167.75p 169.62p 22910
05/08/2011 175.25p 181.00p 171.00p 171.00p 22841
04/08/2011 190.25p 190.25p 181.00p 181.00p 41473
03/08/2011 191.75p 192.50p 185.50p 185.50p 61328
02/08/2011 192.20p 193.00p 191.25p 193.00p 68749
01/08/2011 194.50p 194.50p 192.25p 193.12p 223299
29/07/2011 193.25p 193.25p 190.00p 191.38p 13218
28/07/2011 192.50p 193.50p 192.00p 193.50p 253787
27/07/2011 190.25p 193.62p 190.00p 193.62p 561884
26/07/2011 189.25p 191.50p 189.25p 191.50p 560672
25/07/2011 190.25p 190.63p 189.75p 190.63p 358302
22/07/2011 190.75p 193.00p 190.50p 193.00p 37507
21/07/2011 190.00p 192.00p 189.00p 189.00p 54062
20/07/2011 192.25p 193.82p 190.50p 190.50p 21043
19/07/2011 188.75p 192.00p 188.65p 192.00p 24627
18/07/2011 191.00p 191.75p 187.75p 188.25p 135073
15/07/2011 190.25p 190.75p 189.50p 190.75p 30510
14/07/2011 190.50p 191.00p 189.00p 190.25p 418880
13/07/2011 193.00p 193.00p 191.65p 192.75p 8115
12/07/2011 188.25p 190.50p 188.00p 190.50p 14776
11/07/2011 192.75p 193.00p 192.25p 192.75p 145702
08/07/2011 196.00p 198.25p 192.00p 192.00p 43469
07/07/2011 196.25p 196.25p 195.01p 196.25p 1550
06/07/2011 196.50p 196.50p 194.00p 195.12p 15841
05/07/2011 194.50p 196.00p 193.26p 196.00p 53647
04/07/2011 193.25p 195.12p 193.25p 195.12p 12189
01/07/2011 192.00p 192.50p 191.32p 192.38p 31308
30/06/2011 188.75p 194.50p 188.75p 194.50p 31515
29/06/2011 185.00p 189.00p 184.00p 187.37p 45247
28/06/2011 186.50p 186.50p 185.00p 185.00p 4794
27/06/2011 185.50p 185.75p 185.50p 185.75p 31326
24/06/2011 183.50p 186.00p 183.50p 184.75p 37346
23/06/2011 181.50p 182.50p 180.88p 180.88p 125783
22/06/2011 182.00p 182.45p 181.00p 182.00p 104389
21/06/2011 181.25p 181.50p 176.86p 181.50p 29426
20/06/2011 179.17p 179.75p 179.01p 179.75p 8950
17/06/2011 182.25p 185.75p 181.90p 183.25p 18905
16/06/2011 180.00p 183.50p 180.00p 183.50p 45922
15/06/2011 184.75p 185.00p 184.27p 184.50p 19803
14/06/2011 186.75p 187.25p 184.61p 186.50p 19486
13/06/2011 188.00p 188.00p 185.75p 187.00p 23334
10/06/2011 189.25p 189.25p 187.00p 188.50p 23700
09/06/2011 190.00p 195.00p 184.30p 191.50p 68809
08/06/2011 188.50p 190.65p 185.50p 185.50p 18664
07/06/2011 190.47p 191.99p 190.47p 191.13p 5810
06/06/2011 192.00p 192.00p 189.90p 192.00p 8353
03/06/2011 194.50p 194.50p 190.47p 193.00p 35158
02/06/2011 191.00p 193.75p 189.50p 193.75p 17002
01/06/2011 195.50p 195.50p 192.55p 195.50p 22578
31/05/2011 191.50p 194.25p 191.00p 194.25p 43908
27/05/2011 185.25p 190.50p 185.25p 189.25p 20926
26/05/2011 187.50p 189.00p 185.25p 186.50p 19924
25/05/2011 187.25p 188.40p 185.70p 186.00p 63401
24/05/2011 187.75p 187.95p 187.50p 187.50p 12399
23/05/2011 189.00p 189.25p 186.22p 187.00p 17254
20/05/2011 191.75p 193.25p 191.00p 191.00p 46250
19/05/2011 193.25p 193.50p 191.00p 191.75p 32551
18/05/2011 191.75p 192.45p 189.60p 191.62p 31188
17/05/2011 191.00p 193.50p 188.50p 193.50p 81573
16/05/2011 192.00p 193.00p 191.25p 193.00p 29398
13/05/2011 195.50p 196.75p 193.00p 193.00p 64291
12/05/2011 193.00p 195.25p 193.00p 194.50p 43630
11/05/2011 196.25p 199.03p 195.50p 195.75p 54559
10/05/2011 195.25p 197.50p 195.00p 197.50p 32183
09/05/2011 195.50p 196.50p 195.10p 196.00p 16133
06/05/2011 193.75p 197.00p 191.75p 197.00p 27761
05/05/2011 191.75p 195.70p 191.50p 193.00p 32399
04/05/2011 194.75p 196.00p 192.00p 196.00p 59645
03/05/2011 195.50p 197.00p 195.23p 196.75p 48608
28/04/2011 197.25p 197.25p 196.00p 196.25p 20511
27/04/2011 197.25p 200.00p 197.00p 197.13p 41636
26/04/2011 200.25p 200.25p 197.50p 198.00p 40082
21/04/2011 200.50p 200.50p 197.60p 199.37p 12709
20/04/2011 194.25p 199.00p 193.10p 199.00p 73000
19/04/2011 189.75p 192.45p 189.75p 191.62p 3090
18/04/2011 191.00p 194.22p 190.50p 191.38p 17450
15/04/2011 194.00p 194.75p 193.50p 194.75p 37644
14/04/2011 193.00p 195.00p 192.10p 195.00p 41415
13/04/2011 193.50p 195.00p 191.00p 194.25p 119707
12/04/2011 192.75p 192.75p 191.00p 192.25p 91563
11/04/2011 194.25p 195.00p 192.25p 194.00p 24613
08/04/2011 194.75p 195.00p 193.50p 194.50p 51100
07/04/2011 191.25p 195.00p 191.25p 195.00p 49097
06/04/2011 192.00p 195.50p 192.00p 194.25p 27866
05/04/2011 192.75p 192.88p 190.25p 192.88p 75635
04/04/2011 192.00p 193.25p 191.50p 192.75p 74063
01/04/2011 189.00p 192.90p 189.00p 192.50p 77720
31/03/2011 187.00p 189.51p 186.35p 189.50p 124434
30/03/2011 187.00p 189.02p 185.00p 187.00p 456215
29/03/2011 184.00p 185.75p 183.50p 185.37p 82435
28/03/2011 185.00p 186.00p 184.25p 186.00p 47638
25/03/2011 182.25p 186.00p 182.00p 186.00p 76763
24/03/2011 179.00p 181.75p 179.00p 180.75p 99427
23/03/2011 176.50p 178.00p 176.00p 178.00p 75944
22/03/2011 174.25p 179.15p 174.25p 176.00p 118077
21/03/2011 176.50p 177.75p 174.75p 175.75p 75808
18/03/2011 174.25p 179.00p 174.00p 179.00p 16448
17/03/2011 173.00p 175.20p 172.25p 173.50p 49528
16/03/2011 175.25p 178.00p 173.50p 175.75p 168735
15/03/2011 172.00p 177.93p 172.00p 175.25p 41395
14/03/2011 177.00p 181.25p 176.50p 181.25p 222667
11/03/2011 180.00p 182.25p 180.00p 182.25p 28711
10/03/2011 182.75p 185.37p 182.00p 183.88p 67958
09/03/2011 185.25p 185.50p 184.50p 185.50p 27489
08/03/2011 185.75p 186.00p 183.75p 184.50p 117033
07/03/2011 181.00p 185.50p 181.00p 183.75p 78853
04/03/2011 184.50p 186.00p 181.01p 186.00p 37870
03/03/2011 181.00p 182.25p 181.00p 182.25p 19968
02/03/2011 180.00p 181.20p 178.50p 180.00p 14084
01/03/2011 179.75p 182.50p 178.25p 182.50p 217163
28/02/2011 178.50p 179.75p 178.00p 178.00p 52063
25/02/2011 177.50p 179.25p 177.50p 179.25p 23685
24/02/2011 176.00p 176.25p 175.75p 176.25p 1277
23/02/2011 178.00p 181.50p 177.00p 179.50p 22372
22/02/2011 180.00p 183.60p 178.75p 181.25p 67626
21/02/2011 185.00p 185.00p 183.00p 184.00p 57291
18/02/2011 186.00p 186.00p 183.50p 183.50p 49318
17/02/2011 182.50p 185.00p 182.50p 185.00p 27316
16/02/2011 183.00p 185.00p 182.61p 184.00p 155874
15/02/2011 187.50p 188.00p 181.50p 187.50p 107322
14/02/2011 185.00p 187.50p 183.25p 185.00p 32878
11/02/2011 182.50p 184.00p 181.00p 183.50p 99192
10/02/2011 187.00p 187.00p 182.60p 184.50p 10127
09/02/2011 189.00p 191.65p 187.10p 188.50p 172871
08/02/2011 190.25p 193.40p 189.25p 192.00p 133478
07/02/2011 192.00p 194.65p 190.00p 193.25p 136439
04/02/2011 192.50p 195.50p 191.25p 195.50p 97742
03/02/2011 193.25p 196.97p 192.50p 193.25p 55391
02/02/2011 196.00p 199.37p 196.00p 199.00p 20965
01/02/2011 200.00p 200.00p 195.50p 197.50p 20808
31/01/2011 201.25p 201.25p 195.75p 201.25p 3493
28/01/2011 197.00p 203.00p 197.00p 200.50p 15589
27/01/2011 197.50p 199.00p 197.00p 197.00p 35674
26/01/2011 199.50p 200.25p 199.00p 199.75p 146893
25/01/2011 202.00p 202.00p 197.50p 202.00p 25330
24/01/2011 198.50p 203.45p 198.50p 198.50p 5670
21/01/2011 204.00p 204.00p 199.50p 203.50p 33610
20/01/2011 203.00p 205.25p 201.16p 203.50p 44318
19/01/2011 206.75p 206.75p 202.50p 205.25p 81477
18/01/2011 204.00p 205.75p 201.00p 205.75p 59732
17/01/2011 206.00p 207.50p 204.00p 207.50p 69492
14/01/2011 207.25p 211.00p 206.00p 206.00p 29108
13/01/2011 210.00p 213.00p 208.52p 210.00p 44246
12/01/2011 210.25p 210.25p 207.25p 210.00p 46361
11/01/2011 211.00p 211.00p 204.50p 211.00p 16290
10/01/2011 206.75p 206.75p 202.00p 205.50p 59040
07/01/2011 205.00p 207.50p 203.33p 205.00p 32679
06/01/2011 207.50p 207.50p 205.00p 205.00p 8569
05/01/2011 202.75p 207.00p 200.35p 207.00p 62103
04/01/2011 202.25p 203.75p 200.60p 203.75p 31091
31/12/2010 200.50p 201.25p 200.25p 201.25p 14221
30/12/2010 198.00p 200.75p 198.00p 200.75p 39969
29/12/2010 194.75p 199.00p 193.00p 199.00p 26627
24/12/2010 194.50p 197.74p 194.00p 196.75p 8906
23/12/2010 198.75p 198.75p 194.92p 197.00p 15090

*Close Price adjusted for both dividends and splits