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
10/03/2010 169.00p 172.00p 168.75p 172.00p 163216
09/03/2010 168.00p 170.45p 168.00p 169.00p 64879
08/03/2010 167.00p 167.20p 166.33p 166.50p 64187
05/03/2010 165.00p 166.50p 163.00p 166.00p 75683
04/03/2010 163.50p 166.65p 163.50p 164.50p 74960
03/03/2010 166.50p 168.00p 165.50p 165.50p 185303
02/03/2010 163.50p 169.00p 163.50p 167.25p 184343
01/03/2010 159.75p 162.50p 158.51p 162.50p 184656
26/02/2010 157.75p 157.75p 156.25p 157.50p 26361
25/02/2010 157.00p 157.22p 155.00p 156.00p 106003
24/02/2010 156.50p 157.00p 155.00p 156.50p 209878
23/02/2010 157.25p 158.50p 156.00p 156.75p 44297
22/02/2010 156.00p 159.15p 156.00p 157.50p 130378
19/02/2010 156.75p 157.00p 154.50p 157.00p 12977
18/02/2010 157.75p 157.75p 155.50p 156.75p 33287
17/02/2010 157.25p 157.98p 155.00p 155.25p 65343
16/02/2010 154.00p 156.00p 154.00p 156.00p 38443
15/02/2010 154.00p 154.15p 153.00p 153.50p 46829
12/02/2010 152.25p 154.00p 152.00p 154.00p 22871
11/02/2010 150.50p 154.10p 150.50p 153.75p 15244
10/02/2010 150.50p 151.98p 150.50p 151.25p 54361
09/02/2010 152.00p 153.50p 150.50p 152.25p 25185
08/02/2010 150.50p 153.23p 150.25p 151.75p 45387
05/02/2010 151.00p 153.50p 150.25p 150.25p 69528
04/02/2010 154.25p 155.50p 153.58p 154.00p 22794
03/02/2010 154.50p 156.00p 153.78p 156.00p 44019
02/02/2010 151.25p 151.75p 149.00p 151.75p 41300
01/02/2010 150.75p 152.95p 150.75p 152.25p 30952
29/01/2010 152.00p 152.25p 149.50p 150.50p 48560
28/01/2010 152.75p 152.75p 149.11p 151.00p 14686
27/01/2010 150.00p 151.75p 148.50p 150.50p 54369
26/01/2010 155.75p 156.18p 153.10p 154.25p 84522
25/01/2010 159.00p 160.47p 157.75p 160.00p 24721
22/01/2010 160.75p 162.21p 159.00p 159.00p 53228
21/01/2010 164.75p 165.15p 161.50p 161.50p 63056
20/01/2010 164.50p 166.10p 162.50p 162.50p 12363
19/01/2010 165.00p 167.50p 163.25p 167.50p 44816
18/01/2010 168.00p 168.00p 165.50p 166.75p 83659
15/01/2010 169.50p 170.25p 168.00p 168.00p 29111
14/01/2010 169.25p 170.50p 169.00p 169.75p 29079
13/01/2010 170.25p 170.25p 167.50p 169.00p 18718
12/01/2010 171.00p 172.00p 169.50p 170.25p 67782
11/01/2010 169.00p 173.00p 169.00p 171.50p 37204
08/01/2010 171.50p 172.90p 169.00p 170.75p 77319
07/01/2010 170.25p 171.40p 167.45p 170.25p 43551
06/01/2010 170.00p 171.50p 166.75p 170.25p 31815
05/01/2010 166.00p 169.00p 165.20p 168.00p 105910
04/01/2010 165.75p 166.62p 163.40p 165.75p 7164
31/12/2009 165.00p 166.70p 165.00p 165.50p 2526
30/12/2009 163.00p 166.52p 163.00p 165.00p 67625
29/12/2009 162.00p 163.00p 159.30p 163.00p 4354
24/12/2009 160.25p 161.83p 160.25p 161.50p 10852
23/12/2009 157.50p 159.83p 157.50p 159.00p 62979
22/12/2009 157.00p 158.55p 156.75p 157.75p 17121
21/12/2009 157.00p 157.40p 156.75p 156.75p 33849
18/12/2009 157.75p 157.75p 157.50p 157.50p 17124
17/12/2009 157.50p 160.00p 157.50p 157.50p 7885
16/12/2009 158.50p 161.90p 158.50p 158.50p 48633
15/12/2009 158.50p 162.90p 158.50p 158.50p 71512
14/12/2009 161.00p 162.70p 160.53p 161.50p 309306
11/12/2009 160.00p 162.50p 159.25p 159.50p 88661
10/12/2009 160.25p 162.25p 157.60p 161.00p 82785
09/12/2009 159.25p 161.50p 159.25p 160.25p 654988
08/12/2009 160.00p 162.21p 160.00p 161.50p 14289
07/12/2009 158.50p 162.00p 157.27p 162.00p 140983
04/12/2009 159.00p 159.50p 156.30p 159.50p 86646
03/12/2009 158.75p 158.75p 156.50p 157.50p 653586
02/12/2009 156.25p 156.25p 153.99p 156.00p 120325
01/12/2009 154.00p 155.73p 153.35p 155.00p 107728
30/11/2009 152.00p 154.99p 151.25p 154.00p 154366
27/11/2009 150.00p 151.25p 147.00p 150.25p 92630
26/11/2009 155.50p 158.49p 150.50p 150.50p 61129
25/11/2009 160.75p 160.75p 158.00p 159.50p 16904
24/11/2009 160.25p 162.10p 158.50p 160.50p 29830
23/11/2009 157.50p 162.05p 157.50p 160.25p 95055
20/11/2009 159.00p 161.00p 156.97p 157.50p 87367
19/11/2009 157.00p 160.00p 157.00p 158.00p 236139
18/11/2009 159.00p 160.00p 156.28p 158.75p 169888
17/11/2009 157.50p 160.50p 156.25p 158.00p 59898
16/11/2009 159.50p 160.40p 159.00p 159.75p 39639
13/11/2009 159.00p 159.34p 155.36p 155.75p 26034
12/11/2009 157.00p 159.34p 156.75p 157.75p 132568
11/11/2009 153.00p 158.00p 153.00p 158.00p 67482
10/11/2009 151.75p 152.00p 151.00p 152.00p 323006
09/11/2009 151.00p 151.00p 151.00p 151.00p 73111
06/11/2009 149.00p 150.50p 147.50p 150.50p 144575
05/11/2009 151.00p 151.00p 149.75p 149.75p 88399
04/11/2009 152.50p 152.50p 151.00p 151.00p 18709
03/11/2009 151.00p 151.00p 147.00p 147.00p 59844
02/11/2009 148.25p 150.50p 148.25p 150.50p 94654
30/10/2009 148.00p 151.00p 148.00p 148.50p 112268
29/10/2009 153.50p 153.50p 153.50p 153.50p 51310
28/10/2009 156.00p 156.00p 152.25p 153.00p 78825
27/10/2009 160.00p 160.00p 157.25p 159.00p 76704
26/10/2009 161.00p 161.00p 158.00p 160.00p 29843
23/10/2009 162.00p 162.00p 158.00p 162.00p 78671
22/10/2009 161.50p 161.50p 161.50p 161.50p 33631
21/10/2009 161.50p 161.50p 160.25p 160.25p 90226
20/10/2009 164.50p 164.50p 164.50p 164.50p 70313
19/10/2009 161.50p 161.50p 160.00p 160.00p 36213
16/10/2009 165.00p 166.00p 162.75p 162.75p 948876
15/10/2009 162.50p 163.25p 162.50p 163.25p 49152
14/10/2009 166.00p 166.00p 162.50p 162.50p 13125
13/10/2009 165.00p 165.00p 163.00p 164.50p 36301
12/10/2009 162.50p 166.00p 162.50p 166.00p 35280
09/10/2009 159.50p 161.00p 158.75p 161.00p 61996
08/10/2009 157.00p 158.75p 157.00p 158.75p 50800
07/10/2009 156.00p 157.75p 155.00p 157.75p 94857
06/10/2009 150.00p 156.00p 150.00p 156.00p 104312
05/10/2009 149.25p 151.50p 147.75p 151.50p 96680
02/10/2009 152.00p 152.00p 149.00p 151.00p 33938
01/10/2009 153.00p 153.00p 153.00p 153.00p 99694
30/09/2009 155.00p 155.00p 151.00p 154.00p 174659
29/09/2009 151.00p 155.00p 151.00p 155.00p 82937
28/09/2009 152.50p 155.50p 152.00p 152.00p 114070
25/09/2009 156.00p 157.50p 153.00p 154.75p 121531
24/09/2009 153.25p 154.00p 153.25p 154.00p 88658
23/09/2009 153.75p 153.75p 153.25p 153.25p 66807
22/09/2009 152.75p 155.00p 152.75p 153.75p 609042
21/09/2009 152.00p 154.25p 152.00p 154.25p 62809

*Close Price adjusted for both dividends and splits