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
29/05/2024 447.00p 450.12p 443.00p 443.00p 157449
28/05/2024 448.00p 455.00p 447.72p 449.00p 69405
24/05/2024 447.00p 456.00p 447.00p 451.00p 102376
23/05/2024 453.00p 455.00p 447.35p 454.00p 97462
22/05/2024 451.00p 454.22p 446.90p 451.00p 78446
21/05/2024 452.00p 456.00p 446.65p 451.00p 124614
20/05/2024 455.00p 458.12p 454.00p 455.00p 169068
17/05/2024 456.00p 459.00p 448.00p 454.00p 139561
16/05/2024 454.00p 457.96p 454.00p 457.00p 284926
15/05/2024 457.00p 457.00p 446.07p 454.00p 168717
14/05/2024 452.00p 456.45p 446.88p 452.00p 511573
13/05/2024 452.00p 455.84p 450.00p 455.00p 228217
10/05/2024 450.00p 454.00p 444.00p 452.00p 130545
09/05/2024 441.00p 453.00p 441.00p 447.00p 67524
08/05/2024 452.00p 452.00p 443.00p 446.00p 78937
07/05/2024 437.00p 452.00p 436.05p 446.00p 247590
03/05/2024 438.00p 443.00p 437.25p 439.00p 96194
02/05/2024 431.00p 442.03p 431.00p 441.00p 199441
01/05/2024 433.00p 441.00p 433.00p 438.00p 83858
30/04/2024 440.00p 443.00p 430.16p 438.00p 247327
29/04/2024 442.00p 445.00p 429.62p 439.00p 119258
26/04/2024 432.00p 434.00p 425.00p 432.00p 726159
25/04/2024 433.00p 443.11p 427.12p 430.00p 209994
24/04/2024 437.00p 442.77p 433.00p 434.00p 107753
23/04/2024 429.00p 436.00p 426.00p 432.00p 98588
22/04/2024 430.00p 436.88p 426.44p 427.00p 175240
19/04/2024 430.00p 439.24p 424.00p 428.00p 84786
18/04/2024 434.00p 442.00p 428.00p 429.00p 144993
17/04/2024 434.00p 436.00p 428.80p 434.00p 103324
16/04/2024 438.00p 441.00p 430.52p 432.00p 146576
15/04/2024 441.00p 454.00p 434.43p 442.00p 193375
12/04/2024 447.00p 451.00p 440.00p 445.00p 45387
11/04/2024 448.00p 450.00p 444.00p 444.00p 63188
10/04/2024 456.00p 462.20p 450.21p 454.00p 73936
09/04/2024 453.00p 464.00p 450.00p 454.00p 97446
08/04/2024 451.00p 463.00p 449.00p 456.00p 253961
05/04/2024 446.00p 459.00p 446.00p 451.00p 297304
04/04/2024 453.00p 459.00p 446.00p 454.00p 134414
03/04/2024 460.00p 460.00p 451.00p 454.00p 152628
02/04/2024 454.00p 460.00p 441.13p 460.00p 166594
28/03/2024 448.00p 455.00p 441.77p 450.00p 209956
27/03/2024 445.00p 450.00p 441.00p 448.00p 183712
26/03/2024 447.00p 452.00p 441.00p 449.00p 125068
25/03/2024 450.00p 453.00p 448.38p 450.00p 512162
22/03/2024 452.00p 453.06p 443.86p 450.00p 85134
21/03/2024 450.00p 452.00p 443.00p 443.00p 107478
20/03/2024 446.00p 446.00p 444.00p 445.00p 184127
19/03/2024 446.00p 446.37p 444.00p 444.00p 71469
18/03/2024 444.00p 450.25p 442.35p 446.00p 118887
15/03/2024 450.00p 451.15p 442.00p 442.00p 125318
14/03/2024 450.00p 452.92p 447.06p 450.00p 138436
13/03/2024 450.00p 456.00p 446.71p 450.00p 199511
12/03/2024 446.00p 453.55p 446.00p 447.00p 135119
11/03/2024 442.00p 445.67p 436.65p 444.00p 105861
08/03/2024 440.00p 447.70p 437.00p 444.00p 129540
07/03/2024 441.00p 444.00p 437.00p 441.00p 257925
06/03/2024 439.00p 442.00p 439.00p 440.00p 169944
05/03/2024 430.00p 440.14p 430.00p 437.00p 181013
04/03/2024 432.00p 439.00p 432.00p 436.00p 259287
01/03/2024 429.00p 432.00p 427.00p 432.00p 391586
29/02/2024 429.00p 432.88p 427.00p 430.00p 104678
28/02/2024 426.00p 432.37p 425.30p 429.00p 183962
27/02/2024 433.00p 433.00p 427.90p 431.00p 55313
26/02/2024 433.00p 439.00p 430.00p 433.00p 445871
23/02/2024 427.00p 436.00p 427.00p 431.00p 209918
22/02/2024 432.00p 434.44p 428.00p 431.00p 528544
21/02/2024 428.00p 433.20p 422.74p 431.00p 113826
20/02/2024 432.00p 433.20p 428.50p 430.00p 321467
19/02/2024 437.00p 437.00p 431.66p 432.00p 65455
16/02/2024 434.00p 435.96p 432.22p 434.00p 96652
15/02/2024 429.00p 433.68p 427.00p 427.00p 102222
14/02/2024 427.00p 431.00p 423.13p 427.00p 103005
13/02/2024 424.00p 427.00p 420.00p 422.00p 355265
12/02/2024 428.00p 432.00p 422.01p 425.00p 284459
09/02/2024 428.00p 435.04p 427.00p 429.00p 155207
08/02/2024 430.00p 431.00p 427.50p 430.00p 79307
07/02/2024 431.00p 436.00p 426.72p 434.00p 132958
06/02/2024 431.00p 436.00p 430.00p 434.00p 178321
05/02/2024 423.00p 427.98p 423.00p 427.00p 116550
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

*Close Price adjusted for both dividends and splits