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
22/12/2010 198.50p 198.50p 194.76p 197.50p 58904
21/12/2010 195.50p 197.00p 195.50p 196.00p 40620
20/12/2010 194.00p 195.75p 193.00p 195.75p 85599
17/12/2010 195.75p 195.75p 195.25p 195.75p 23321
16/12/2010 191.25p 195.75p 191.01p 195.75p 28974
15/12/2010 192.50p 195.33p 192.50p 192.50p 7130
14/12/2010 192.25p 195.50p 192.00p 194.50p 37054
13/12/2010 195.50p 195.75p 193.25p 194.50p 57282
10/12/2010 191.25p 195.05p 191.25p 192.25p 19923
09/12/2010 193.75p 195.49p 193.50p 193.50p 12113
08/12/2010 190.25p 193.75p 190.25p 193.75p 26966
07/12/2010 195.00p 197.49p 191.25p 191.25p 127721
06/12/2010 198.75p 198.75p 193.75p 197.00p 62570
03/12/2010 195.00p 197.50p 193.00p 197.00p 118580
02/12/2010 195.00p 195.00p 191.01p 194.75p 28369
01/12/2010 187.00p 192.25p 187.00p 192.25p 64858
30/11/2010 189.00p 189.75p 186.25p 186.25p 63643
29/11/2010 188.50p 189.50p 188.50p 189.00p 386343
26/11/2010 188.00p 189.65p 188.00p 188.75p 19700
25/11/2010 189.75p 191.15p 189.10p 191.00p 20377
24/11/2010 188.00p 189.75p 186.35p 189.75p 93977
23/11/2010 189.25p 189.25p 186.00p 188.00p 76746
22/11/2010 192.00p 192.00p 189.00p 190.75p 42752
19/11/2010 187.50p 191.50p 186.50p 190.50p 3564211
18/11/2010 190.00p 192.00p 188.50p 192.00p 90141
17/11/2010 194.75p 194.75p 189.00p 190.00p 93566
16/11/2010 198.00p 199.50p 193.75p 194.75p 146074
15/11/2010 195.00p 199.00p 195.00p 198.00p 104680
12/11/2010 197.00p 200.50p 195.00p 197.50p 60699
11/11/2010 203.00p 203.00p 197.00p 200.00p 6752
10/11/2010 198.00p 200.50p 196.75p 198.00p 50449
09/11/2010 196.25p 199.74p 196.25p 198.00p 26840
08/11/2010 198.50p 200.12p 196.55p 198.75p 81406
05/11/2010 195.50p 201.00p 195.50p 198.50p 58654
04/11/2010 192.25p 200.90p 192.25p 197.75p 20424
03/11/2010 193.75p 194.50p 190.75p 192.25p 223952
02/11/2010 193.50p 196.00p 190.50p 196.00p 47734
01/11/2010 193.50p 193.99p 188.00p 190.00p 61450
29/10/2010 188.00p 189.75p 186.50p 187.50p 20795
28/10/2010 187.50p 192.50p 187.50p 190.00p 29034
27/10/2010 187.75p 191.75p 187.00p 187.50p 86432
26/10/2010 195.75p 195.75p 188.50p 188.50p 56237
25/10/2010 192.75p 195.00p 191.75p 195.00p 34461
22/10/2010 189.25p 193.65p 187.00p 187.00p 53353
21/10/2010 190.00p 192.00p 187.75p 191.50p 27043
20/10/2010 188.75p 192.00p 188.50p 192.00p 63301
19/10/2010 190.50p 192.00p 187.75p 190.75p 74245
18/10/2010 189.00p 190.75p 188.50p 190.75p 34517
15/10/2010 189.50p 191.90p 189.50p 190.75p 138634
14/10/2010 191.25p 191.75p 189.50p 189.50p 120935
13/10/2010 189.50p 192.00p 189.25p 192.00p 104967
12/10/2010 188.25p 188.50p 186.25p 188.50p 45181
11/10/2010 186.00p 190.00p 186.00p 190.00p 88440
08/10/2010 187.00p 188.05p 185.25p 187.25p 9513
07/10/2010 186.50p 187.00p 186.50p 187.00p 24115
06/10/2010 187.00p 191.05p 186.77p 188.00p 59742
05/10/2010 187.00p 187.55p 184.00p 187.25p 27353
04/10/2010 188.75p 188.75p 183.75p 185.50p 34885
01/10/2010 185.00p 186.07p 182.50p 184.75p 45055
30/09/2010 178.50p 185.00p 178.50p 183.75p 435588
29/09/2010 181.50p 181.50p 176.28p 181.25p 40365
28/09/2010 181.25p 181.50p 176.00p 181.50p 28213
27/09/2010 181.00p 181.00p 178.00p 179.50p 121429
24/09/2010 179.00p 179.17p 177.01p 178.50p 62921
23/09/2010 177.75p 180.00p 177.55p 180.00p 29496
22/09/2010 176.25p 180.00p 176.13p 176.50p 173111
21/09/2010 179.50p 180.00p 178.65p 180.00p 19453
20/09/2010 176.25p 179.00p 175.50p 179.00p 25082
17/09/2010 175.25p 177.00p 174.50p 177.00p 63282
16/09/2010 175.50p 176.55p 172.50p 175.00p 35979
15/09/2010 174.75p 177.43p 173.00p 175.50p 156820
14/09/2010 173.00p 176.80p 173.00p 176.00p 64917
13/09/2010 170.50p 176.00p 170.50p 176.00p 43801
10/09/2010 171.25p 173.00p 168.08p 170.50p 23023
09/09/2010 171.75p 171.75p 169.00p 169.00p 3729
08/09/2010 172.00p 172.00p 168.10p 170.50p 10582
07/09/2010 171.00p 172.75p 170.51p 172.00p 111752
06/09/2010 166.50p 171.65p 166.50p 170.50p 24242
03/09/2010 168.00p 169.50p 167.25p 167.25p 86799
02/09/2010 168.00p 168.75p 168.00p 168.50p 24799
01/09/2010 164.75p 167.00p 162.01p 166.75p 80697
31/08/2010 163.50p 164.50p 162.50p 164.25p 26869
27/08/2010 164.00p 164.00p 163.10p 163.25p 22803
26/08/2010 163.00p 164.32p 162.75p 163.50p 18950
25/08/2010 164.25p 164.25p 163.00p 163.50p 1435208
24/08/2010 166.25p 168.50p 166.00p 167.50p 98350
23/08/2010 167.00p 167.50p 165.50p 167.50p 96012
20/08/2010 167.00p 167.00p 166.17p 166.75p 168509
19/08/2010 167.50p 167.50p 166.50p 166.50p 20114
18/08/2010 167.75p 167.90p 167.00p 167.25p 57124
17/08/2010 167.25p 168.75p 166.75p 168.25p 34225
16/08/2010 167.00p 167.50p 166.11p 167.50p 42733
13/08/2010 167.00p 168.25p 166.78p 168.25p 99900
12/08/2010 166.25p 167.52p 164.65p 167.50p 227944
11/08/2010 167.00p 168.25p 166.25p 166.25p 39954
10/08/2010 168.50p 169.00p 167.00p 169.00p 91774
09/08/2010 167.25p 169.25p 167.25p 169.25p 124700
06/08/2010 170.00p 170.00p 166.00p 167.25p 56779
05/08/2010 169.75p 169.75p 166.00p 168.50p 62093
04/08/2010 168.50p 168.62p 167.95p 168.25p 26061
03/08/2010 168.00p 168.00p 166.10p 168.00p 16197
02/08/2010 167.00p 170.00p 167.00p 170.00p 23377
30/07/2010 165.25p 166.00p 164.00p 165.50p 20157
29/07/2010 167.00p 167.00p 163.00p 166.00p 39562
28/07/2010 167.00p 167.50p 166.36p 167.50p 113612
27/07/2010 163.75p 167.79p 163.75p 167.25p 97204
26/07/2010 166.00p 166.25p 164.00p 166.25p 22429
23/07/2010 164.75p 167.00p 164.75p 166.00p 25930
22/07/2010 165.00p 167.00p 164.00p 164.00p 98454
21/07/2010 164.50p 164.50p 163.75p 163.75p 90472
20/07/2010 164.00p 164.00p 162.25p 163.75p 64368
19/07/2010 158.50p 163.00p 158.25p 163.00p 50622
16/07/2010 163.50p 164.00p 160.00p 160.00p 50794
15/07/2010 165.00p 167.50p 161.25p 162.50p 86968
14/07/2010 165.00p 169.00p 165.00p 169.00p 39013
13/07/2010 169.00p 169.00p 165.25p 167.25p 13760
12/07/2010 164.00p 169.00p 164.00p 169.00p 109041
09/07/2010 161.00p 163.00p 161.00p 163.00p 33791
08/07/2010 162.25p 162.25p 159.00p 160.25p 60500
07/07/2010 161.50p 162.00p 158.99p 162.00p 54614
06/07/2010 161.75p 162.00p 160.50p 162.00p 32303
05/07/2010 161.25p 161.50p 159.50p 161.50p 14304
02/07/2010 161.50p 161.50p 158.50p 161.50p 51709
01/07/2010 160.75p 162.00p 159.25p 159.25p 418166
30/06/2010 161.00p 163.50p 160.00p 163.25p 58685
29/06/2010 166.50p 166.50p 161.50p 163.25p 49231
28/06/2010 166.50p 167.25p 166.50p 167.00p 79800
25/06/2010 166.50p 167.52p 166.50p 166.50p 32288
24/06/2010 166.50p 167.50p 166.00p 167.50p 93662
23/06/2010 169.50p 169.50p 167.25p 167.50p 77009
22/06/2010 171.50p 171.75p 169.75p 171.00p 121074
21/06/2010 169.50p 172.25p 169.50p 171.25p 44011
18/06/2010 166.00p 166.52p 165.00p 166.50p 60311
17/06/2010 165.00p 166.75p 164.00p 165.00p 238858
16/06/2010 162.50p 166.25p 162.50p 165.50p 199401
15/06/2010 162.50p 162.50p 161.60p 162.25p 97706
14/06/2010 160.25p 162.50p 160.25p 162.25p 153146
11/06/2010 161.25p 161.75p 159.00p 161.50p 117032
10/06/2010 161.00p 161.00p 159.50p 161.00p 12786
09/06/2010 161.25p 162.00p 160.50p 161.50p 29434
08/06/2010 159.50p 160.25p 158.00p 160.25p 43212
07/06/2010 159.00p 160.50p 159.00p 160.25p 6712
04/06/2010 162.75p 165.00p 161.00p 162.25p 103231
03/06/2010 163.00p 165.00p 160.50p 163.00p 289384
02/06/2010 160.75p 161.75p 159.25p 161.75p 34813
01/06/2010 161.50p 163.27p 160.75p 162.25p 161457
28/05/2010 164.50p 164.50p 162.00p 163.50p 32176
27/05/2010 162.00p 164.00p 161.00p 163.75p 86189
26/05/2010 160.00p 161.50p 158.50p 160.25p 61426
25/05/2010 158.00p 159.35p 156.50p 158.50p 39793
24/05/2010 163.25p 163.75p 161.75p 163.75p 108193
21/05/2010 161.50p 162.00p 159.75p 162.00p 56750
20/05/2010 164.25p 165.25p 162.50p 163.00p 65812
19/05/2010 168.50p 168.75p 164.75p 166.00p 116462
18/05/2010 170.00p 170.25p 168.75p 169.75p 38975
17/05/2010 170.00p 170.00p 167.00p 169.50p 34641
14/05/2010 170.00p 171.51p 167.25p 168.00p 166825
13/05/2010 167.75p 170.25p 166.50p 170.25p 68769
12/05/2010 166.00p 168.50p 166.00p 166.00p 47816
11/05/2010 167.50p 168.00p 167.01p 167.50p 77847
10/05/2010 168.75p 170.39p 167.50p 170.00p 95678
07/05/2010 166.50p 168.50p 164.05p 167.00p 28205
06/05/2010 167.25p 169.75p 167.25p 168.00p 141484
05/05/2010 170.00p 170.50p 168.25p 170.00p 143963
04/05/2010 172.25p 173.25p 170.00p 170.25p 113915
30/04/2010 172.75p 174.00p 172.00p 172.50p 84654
29/04/2010 173.00p 175.00p 172.60p 174.50p 55993
28/04/2010 173.25p 173.50p 171.27p 173.50p 87018
27/04/2010 177.00p 177.00p 170.75p 170.75p 155739
26/04/2010 175.00p 177.25p 174.50p 174.50p 124145
23/04/2010 172.00p 175.00p 172.00p 173.50p 40831
22/04/2010 173.25p 175.00p 171.50p 171.50p 72917
21/04/2010 174.50p 175.75p 172.75p 173.00p 50552
20/04/2010 176.25p 176.25p 173.50p 173.75p 93449
19/04/2010 176.00p 176.75p 174.75p 174.75p 113956
16/04/2010 179.00p 179.00p 176.00p 176.00p 57336
15/04/2010 179.75p 179.75p 177.75p 178.00p 32553
14/04/2010 179.25p 179.25p 177.50p 177.50p 32196
13/04/2010 179.50p 180.25p 177.95p 180.25p 80749
12/04/2010 180.25p 180.25p 177.80p 179.75p 28701
09/04/2010 178.25p 180.00p 178.00p 179.50p 67052
08/04/2010 179.75p 179.75p 178.25p 179.50p 61657
07/04/2010 179.00p 180.00p 178.40p 179.50p 41833
06/04/2010 177.50p 179.73p 177.35p 177.50p 94186
01/04/2010 174.50p 177.50p 173.35p 177.50p 100431
31/03/2010 174.00p 174.57p 173.00p 174.00p 33710
30/03/2010 176.75p 176.75p 175.50p 175.50p 161519
29/03/2010 174.50p 176.49p 174.50p 176.00p 73317
26/03/2010 172.75p 175.39p 172.75p 174.50p 142464
25/03/2010 170.00p 172.75p 170.00p 172.50p 91868
24/03/2010 170.50p 172.57p 170.00p 170.75p 143513
23/03/2010 170.75p 172.00p 169.62p 171.50p 417156
22/03/2010 169.50p 170.75p 168.75p 170.75p 315582
19/03/2010 168.25p 171.00p 168.25p 171.00p 143130
18/03/2010 167.50p 169.53p 167.10p 167.25p 154068
17/03/2010 167.50p 169.75p 167.50p 168.00p 1067770
16/03/2010 166.50p 170.00p 166.50p 167.75p 56684
15/03/2010 168.50p 169.67p 166.50p 166.50p 107790
12/03/2010 169.25p 172.75p 169.25p 172.75p 31962
11/03/2010 169.00p 172.25p 169.00p 172.00p 40467

*Close Price adjusted for both dividends and splits