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
02/02/2024 422.00p 425.01p 416.06p 423.00p 136537
01/02/2024 419.00p 423.63p 417.25p 420.00p 131857
31/01/2024 418.00p 423.00p 418.00p 422.00p 173415
30/01/2024 424.00p 424.00p 418.66p 423.00p 61510
29/01/2024 422.00p 424.00p 420.84p 423.00p 109055
26/01/2024 422.00p 423.00p 418.00p 423.00p 682003
25/01/2024 421.00p 425.00p 419.00p 420.00p 124301
24/01/2024 420.00p 422.00p 418.00p 421.00p 66858
23/01/2024 412.00p 418.00p 411.00p 416.00p 233542
22/01/2024 411.00p 413.75p 408.00p 412.50p 330135
19/01/2024 411.00p 416.22p 405.84p 410.00p 369310
18/01/2024 409.00p 411.00p 404.00p 407.00p 470565
17/01/2024 408.00p 422.10p 404.00p 405.00p 140314
16/01/2024 421.00p 421.10p 413.07p 418.00p 97106
15/01/2024 423.00p 425.34p 418.42p 422.00p 254002
12/01/2024 420.00p 423.66p 418.66p 420.00p 70584
11/01/2024 420.00p 422.75p 417.66p 419.00p 78377
10/01/2024 418.00p 421.00p 416.27p 420.00p 119192
09/01/2024 420.00p 421.00p 418.75p 419.00p 87321
08/01/2024 425.00p 425.00p 419.01p 420.00p 189316
05/01/2024 428.00p 430.00p 425.00p 425.00p 116782
04/01/2024 430.00p 433.00p 426.33p 427.00p 186202
03/01/2024 432.00p 442.00p 427.06p 430.00p 98564
02/01/2024 438.00p 442.00p 434.61p 435.00p 69564
29/12/2023 439.00p 443.00p 429.03p 440.00p 65026
28/12/2023 435.00p 440.82p 435.00p 435.00p 88807
27/12/2023 436.00p 437.00p 430.00p 432.00p 60935
22/12/2023 430.00p 436.00p 427.62p 434.00p 21565
21/12/2023 430.00p 437.00p 428.81p 437.00p 66334
20/12/2023 430.00p 433.00p 430.00p 432.00p 73446
19/12/2023 427.00p 430.00p 424.75p 430.00p 65508
18/12/2023 429.00p 430.00p 425.25p 429.00p 112307
15/12/2023 424.00p 428.00p 420.61p 428.00p 136555
14/12/2023 423.00p 426.00p 421.50p 423.00p 109274
13/12/2023 420.00p 421.96p 419.00p 420.00p 106238
12/12/2023 419.00p 423.50p 410.36p 420.00p 163369
11/12/2023 417.00p 417.34p 415.00p 417.00p 131413
08/12/2023 413.00p 418.00p 407.03p 418.00p 167474
07/12/2023 413.00p 415.00p 411.04p 412.00p 69463
06/12/2023 413.00p 416.00p 413.00p 415.00p 36799
05/12/2023 411.00p 413.00p 408.26p 412.00p 66944
04/12/2023 411.00p 414.00p 407.80p 414.00p 97734
01/12/2023 410.00p 412.13p 409.25p 410.00p 42474
30/11/2023 412.00p 413.00p 410.00p 412.00p 94861
29/11/2023 410.00p 414.00p 407.00p 410.00p 86532
28/11/2023 408.00p 416.00p 408.00p 409.00p 85297
27/11/2023 411.00p 415.25p 409.00p 409.00p 140662
24/11/2023 413.00p 416.37p 410.00p 412.00p 83247
23/11/2023 416.00p 419.63p 415.00p 415.00p 119898
22/11/2023 414.00p 418.00p 414.00p 417.00p 134707
21/11/2023 416.00p 417.34p 414.45p 415.00p 137750
20/11/2023 414.00p 417.50p 410.82p 415.00p 54426
17/11/2023 413.00p 415.00p 410.20p 411.00p 94046
16/11/2023 412.00p 413.46p 408.76p 412.00p 175990
15/11/2023 409.00p 411.49p 406.00p 411.00p 205486
14/11/2023 405.00p 408.40p 405.00p 405.00p 115804
13/11/2023 406.00p 408.00p 401.85p 408.00p 73235
10/11/2023 406.00p 406.28p 401.94p 406.00p 151403
09/11/2023 397.00p 406.00p 397.00p 405.00p 115285
08/11/2023 404.00p 406.28p 402.00p 403.00p 71522
07/11/2023 397.00p 406.00p 397.00p 405.00p 199629
06/11/2023 403.00p 404.32p 399.92p 403.00p 119741
03/11/2023 399.00p 401.41p 398.00p 398.00p 65642
02/11/2023 390.00p 399.00p 389.72p 398.00p 145400
01/11/2023 391.00p 395.00p 391.00p 395.00p 136215
31/10/2023 390.00p 391.00p 387.91p 390.00p 149697
30/10/2023 393.00p 393.59p 388.30p 393.00p 143818
27/10/2023 390.00p 392.59p 390.00p 391.00p 154579
26/10/2023 389.00p 390.00p 386.83p 388.00p 144371
25/10/2023 392.00p 393.30p 388.00p 392.00p 188195
24/10/2023 391.00p 393.00p 387.00p 393.00p 110336
23/10/2023 387.00p 395.34p 386.64p 389.00p 41820
20/10/2023 391.00p 398.80p 391.00p 394.00p 530535
19/10/2023 396.00p 400.00p 396.00p 397.00p 40430
18/10/2023 400.00p 400.33p 397.00p 399.00p 154210
17/10/2023 398.00p 401.02p 394.09p 397.00p 353976
16/10/2023 400.00p 402.00p 396.10p 398.00p 77195
13/10/2023 401.00p 405.68p 398.10p 399.00p 165130
12/10/2023 407.00p 408.44p 402.00p 405.00p 104275
11/10/2023 405.00p 407.41p 401.00p 404.00p 560071
10/10/2023 404.00p 406.20p 401.60p 404.00p 148951
09/10/2023 406.00p 406.60p 398.01p 400.00p 202200
06/10/2023 406.00p 406.30p 403.00p 406.00p 182742
05/10/2023 404.00p 406.00p 400.00p 402.00p 157094
04/10/2023 406.00p 408.34p 402.96p 404.00p 136163
03/10/2023 407.00p 410.99p 404.00p 410.00p 134215
02/10/2023 408.00p 412.00p 404.64p 411.00p 191166
29/09/2023 406.00p 410.00p 404.50p 408.00p 51562
28/09/2023 405.00p 406.95p 402.00p 406.00p 129344
27/09/2023 406.00p 408.18p 404.50p 408.00p 184813
26/09/2023 403.00p 406.00p 399.00p 406.00p 102667
25/09/2023 408.00p 411.00p 406.00p 408.50p 55787
22/09/2023 404.00p 412.00p 404.00p 410.00p 156587
21/09/2023 406.00p 409.03p 403.00p 405.00p 95046
20/09/2023 410.00p 410.47p 409.00p 409.00p 53181
19/09/2023 408.00p 413.12p 408.00p 410.00p 117755
18/09/2023 411.00p 412.00p 409.00p 412.00p 138696
15/09/2023 412.00p 415.00p 411.27p 413.00p 224664
14/09/2023 409.00p 413.00p 407.00p 412.00p 269024
13/09/2023 391.00p 408.00p 391.00p 407.00p 137716
12/09/2023 402.00p 406.11p 402.00p 405.00p 53495
11/09/2023 404.00p 405.12p 401.00p 404.00p 72371
08/09/2023 401.00p 404.00p 400.00p 400.00p 120899
07/09/2023 406.00p 406.00p 400.00p 403.00p 115011
06/09/2023 403.00p 405.00p 400.00p 403.00p 81649
05/09/2023 404.00p 407.06p 402.84p 404.00p 69493
04/09/2023 406.00p 408.00p 406.00p 406.00p 27614
01/09/2023 392.00p 403.47p 392.00p 403.00p 122993
31/08/2023 398.00p 402.00p 398.00p 401.00p 120291
30/08/2023 400.00p 403.10p 398.00p 400.00p 174705
29/08/2023 392.00p 404.76p 392.00p 402.00p 130098
25/08/2023 395.00p 396.00p 393.36p 394.00p 126927
24/08/2023 394.00p 395.72p 389.00p 395.00p 263830
23/08/2023 392.00p 395.65p 382.00p 392.00p 109666
22/08/2023 388.00p 393.00p 384.42p 389.00p 147895
21/08/2023 387.00p 391.98p 383.32p 387.00p 103889
18/08/2023 390.00p 396.72p 384.00p 387.00p 130790
17/08/2023 395.00p 397.55p 391.00p 393.00p 106887
16/08/2023 395.00p 399.99p 392.00p 395.00p 26565
15/08/2023 399.00p 402.00p 392.00p 398.00p 155548
14/08/2023 397.00p 403.85p 397.00p 400.00p 89187
11/08/2023 401.00p 406.20p 397.00p 397.00p 59650
10/08/2023 408.00p 408.84p 403.00p 405.50p 79513
09/08/2023 405.00p 410.00p 401.50p 405.00p 81321
08/08/2023 406.00p 409.12p 402.00p 405.00p 164209
07/08/2023 411.00p 414.36p 406.00p 410.00p 200830
04/08/2023 413.00p 420.01p 412.00p 413.00p 77549
03/08/2023 417.00p 418.00p 412.40p 417.00p 128378
02/08/2023 413.00p 419.50p 410.21p 413.00p 66259
01/08/2023 421.00p 425.00p 418.50p 424.00p 76023
31/07/2023 421.00p 428.00p 413.94p 423.00p 124428
28/07/2023 421.00p 427.00p 414.40p 427.00p 148891
27/07/2023 416.00p 419.50p 410.08p 416.00p 100113
26/07/2023 414.00p 417.12p 410.00p 411.00p 80898
25/07/2023 412.00p 419.25p 409.42p 418.00p 58027
24/07/2023 409.00p 412.15p 406.01p 412.00p 61381
21/07/2023 411.00p 413.60p 406.00p 410.00p 115047
20/07/2023 417.00p 417.00p 411.00p 413.00p 120136
19/07/2023 412.00p 417.30p 412.00p 416.00p 75470
18/07/2023 411.00p 414.41p 403.35p 411.00p 136537
17/07/2023 411.00p 414.00p 407.00p 414.00p 94998
14/07/2023 411.00p 413.20p 409.00p 411.00p 49461
13/07/2023 404.00p 413.00p 404.00p 412.00p 75955
12/07/2023 403.00p 408.00p 400.98p 405.00p 290326
11/07/2023 407.00p 408.00p 404.48p 407.00p 39578
10/07/2023 402.00p 404.39p 397.00p 402.00p 70753
07/07/2023 400.00p 405.53p 399.48p 402.00p 111115
06/07/2023 410.00p 410.00p 399.00p 399.00p 77739
05/07/2023 418.00p 419.17p 412.80p 415.00p 67775
04/07/2023 419.00p 420.00p 416.00p 418.00p 120365
03/07/2023 410.00p 419.25p 410.00p 417.00p 70595
30/06/2023 409.00p 413.50p 406.00p 408.00p 219069
29/06/2023 409.00p 410.19p 403.80p 407.00p 123172
28/06/2023 410.00p 412.00p 406.80p 411.00p 69361
27/06/2023 404.00p 412.10p 401.34p 410.00p 91226
26/06/2023 403.00p 407.00p 402.00p 405.00p 58729
23/06/2023 405.00p 406.88p 399.00p 400.00p 70175
22/06/2023 406.00p 408.90p 403.51p 406.00p 65373
21/06/2023 408.00p 410.49p 404.50p 409.00p 86031
20/06/2023 408.00p 410.00p 406.50p 407.00p 64382
19/06/2023 416.00p 416.00p 409.00p 413.00p 51956
16/06/2023 418.00p 422.00p 413.00p 415.00p 123538
15/06/2023 422.00p 422.00p 415.00p 417.50p 78643
14/06/2023 422.00p 422.50p 417.00p 418.00p 81733
13/06/2023 418.00p 422.00p 418.00p 421.00p 153779
12/06/2023 412.00p 421.16p 412.00p 415.00p 115534
09/06/2023 413.00p 418.00p 411.00p 412.00p 68460
08/06/2023 418.00p 418.00p 413.00p 413.50p 38504
07/06/2023 415.00p 420.00p 414.00p 420.00p 174398
06/06/2023 416.00p 421.23p 413.00p 415.00p 75943
05/06/2023 416.00p 417.77p 413.00p 414.00p 131628
02/06/2023 414.00p 419.15p 411.54p 415.00p 255190
01/06/2023 404.00p 412.00p 404.00p 408.00p 51881
31/05/2023 409.00p 413.59p 406.50p 406.50p 61754
30/05/2023 402.00p 416.70p 402.00p 412.00p 138330
26/05/2023 413.00p 417.11p 408.00p 417.00p 89405
25/05/2023 407.00p 411.34p 403.00p 409.00p 122070
24/05/2023 411.00p 411.00p 404.00p 404.00p 194730
23/05/2023 411.00p 415.00p 410.39p 412.00p 60168
22/05/2023 413.00p 418.16p 407.66p 416.00p 289361
19/05/2023 410.00p 416.00p 410.00p 416.00p 38296
18/05/2023 408.00p 412.89p 402.00p 412.00p 61822
17/05/2023 411.00p 412.66p 409.00p 411.50p 69774
16/05/2023 415.00p 417.48p 406.49p 411.00p 178038
15/05/2023 412.00p 418.00p 411.00p 416.00p 365885
12/05/2023 413.00p 416.56p 408.78p 413.00p 260742
11/05/2023 409.00p 413.80p 402.78p 410.00p 67264
10/05/2023 409.00p 411.82p 406.84p 410.00p 121405
09/05/2023 411.00p 414.60p 408.00p 412.00p 150354
05/05/2023 412.00p 416.11p 408.00p 410.00p 93030
04/05/2023 414.00p 415.36p 413.00p 415.00p 48531
03/05/2023 410.00p 414.10p 407.95p 412.50p 156412
02/05/2023 405.00p 412.40p 405.00p 411.00p 100303
28/04/2023 409.00p 410.20p 406.00p 408.00p 135713
27/04/2023 407.00p 409.00p 404.96p 409.00p 202377
26/04/2023 400.00p 407.75p 400.00p 405.00p 97931
25/04/2023 407.00p 408.00p 402.00p 406.00p 144973
24/04/2023 410.00p 411.00p 406.79p 409.00p 246555
21/04/2023 410.00p 413.00p 407.00p 407.00p 363264
20/04/2023 415.00p 417.40p 412.00p 413.00p 68005

*Close Price adjusted for both dividends and splits