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
11/08/2023 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
19/04/2023 414.00p 419.40p 413.00p 415.00p 130735
18/04/2023 423.00p 423.00p 413.00p 416.00p 59312
17/04/2023 422.00p 423.00p 412.84p 421.00p 130964
14/04/2023 420.00p 420.00p 416.00p 417.00p 85518
13/04/2023 416.00p 419.00p 414.00p 419.00p 112410
12/04/2023 419.00p 420.00p 414.00p 416.00p 162565
11/04/2023 418.00p 421.45p 414.00p 418.00p 128883
06/04/2023 414.00p 423.40p 409.00p 409.00p 86410
05/04/2023 426.00p 428.25p 423.00p 427.00p 87535
04/04/2023 424.00p 425.38p 419.00p 425.00p 180306
03/04/2023 432.00p 435.25p 423.10p 427.00p 255693
31/03/2023 422.50p 433.84p 421.40p 425.75p 257928
30/03/2023 430.00p 432.50p 415.00p 423.75p 241450
29/03/2023 427.00p 430.11p 422.88p 425.50p 193199
28/03/2023 431.50p 431.50p 420.65p 427.00p 229021
27/03/2023 421.00p 430.06p 420.77p 421.00p 132689
24/03/2023 420.00p 429.97p 420.00p 422.00p 173935
23/03/2023 424.50p 428.28p 411.00p 426.00p 215416
22/03/2023 421.00p 425.50p 416.00p 424.50p 165871
21/03/2023 416.00p 421.00p 414.00p 418.50p 249296
20/03/2023 416.50p 419.00p 411.00p 413.50p 163811
17/03/2023 427.00p 427.00p 416.47p 422.00p 204298
16/03/2023 420.00p 430.00p 413.74p 419.50p 185838
15/03/2023 417.00p 430.00p 414.43p 417.50p 147851
14/03/2023 419.50p 423.93p 416.00p 417.50p 138001
13/03/2023 425.50p 436.50p 422.00p 425.50p 119976
10/03/2023 435.00p 435.00p 423.50p 423.50p 245213
09/03/2023 435.50p 437.00p 433.00p 435.00p 249755
08/03/2023 425.00p 445.75p 425.00p 438.00p 268092
07/03/2023 436.00p 444.04p 433.06p 439.50p 239676
06/03/2023 436.50p 447.89p 430.34p 437.50p 171654
03/03/2023 428.00p 440.00p 428.00p 436.00p 267374
02/03/2023 434.00p 438.62p 426.50p 435.00p 173262
01/03/2023 431.50p 446.57p 431.00p 434.00p 274102
28/02/2023 433.00p 435.18p 422.00p 426.00p 274826
27/02/2023 457.00p 457.00p 429.81p 430.00p 278033
24/02/2023 442.00p 443.00p 432.50p 433.50p 170840
23/02/2023 435.00p 447.00p 433.00p 437.50p 100847
22/02/2023 437.00p 439.75p 432.03p 435.00p 157597
21/02/2023 443.50p 446.91p 441.50p 442.00p 78135
20/02/2023 438.00p 450.30p 438.00p 448.00p 113685
17/02/2023 449.00p 456.50p 443.75p 449.00p 42318
16/02/2023 448.00p 455.00p 440.50p 455.00p 152116
15/02/2023 444.50p 449.38p 443.33p 445.50p 109532
14/02/2023 447.00p 450.26p 444.04p 445.00p 107482
13/02/2023 450.50p 455.00p 448.52p 450.00p 62426
10/02/2023 453.50p 456.50p 448.50p 449.50p 131545
09/02/2023 456.50p 456.57p 454.48p 454.50p 333301
08/02/2023 446.00p 455.00p 446.00p 454.50p 418602
07/02/2023 450.00p 455.25p 447.50p 448.50p 118347
06/02/2023 448.50p 455.00p 448.50p 455.00p 49759
03/02/2023 452.50p 455.00p 444.85p 453.50p 145915
02/02/2023 444.00p 452.00p 444.00p 450.00p 60301
01/02/2023 444.00p 446.22p 442.15p 445.00p 170020
31/01/2023 440.00p 442.68p 438.50p 440.00p 90190
30/01/2023 440.00p 444.18p 437.30p 442.50p 247357
27/01/2023 440.00p 446.00p 439.90p 443.00p 157298
26/01/2023 436.50p 444.00p 436.50p 443.50p 228431
25/01/2023 438.00p 442.50p 437.50p 442.00p 125793
24/01/2023 432.50p 438.00p 431.50p 438.00p 44615
23/01/2023 435.50p 437.50p 428.00p 433.00p 100463
20/01/2023 425.00p 433.50p 425.00p 431.00p 225859
19/01/2023 427.50p 432.50p 427.50p 427.50p 202838
18/01/2023 428.00p 434.00p 428.00p 428.00p 198083
17/01/2023 433.50p 434.25p 429.00p 429.00p 110470
16/01/2023 431.00p 434.17p 425.00p 433.00p 164395
13/01/2023 422.00p 430.00p 421.00p 424.50p 194648
12/01/2023 421.00p 426.50p 421.00p 426.50p 61580
11/01/2023 420.00p 426.00p 420.00p 421.00p 133021
10/01/2023 422.00p 423.00p 416.07p 423.00p 87128
09/01/2023 420.00p 426.00p 419.66p 424.00p 65161
06/01/2023 421.00p 423.08p 413.99p 420.00p 302696
05/01/2023 411.50p 422.00p 411.00p 422.00p 197371
04/01/2023 416.00p 418.29p 411.00p 412.00p 72168
03/01/2023 410.00p 426.50p 404.43p 412.00p 94921
30/12/2022 407.50p 410.00p 403.00p 409.50p 196331
29/12/2022 402.00p 416.00p 399.50p 405.00p 79535
28/12/2022 412.00p 413.37p 403.00p 409.00p 31470
23/12/2022 411.00p 412.00p 401.75p 412.00p 59168
22/12/2022 407.50p 413.00p 403.00p 403.00p 234807
21/12/2022 412.00p 412.00p 405.50p 406.00p 85997
20/12/2022 402.00p 405.00p 398.57p 404.00p 413932
19/12/2022 416.00p 416.00p 402.00p 405.00p 92589
16/12/2022 404.00p 412.90p 403.92p 412.50p 53600
15/12/2022 409.50p 412.00p 403.50p 403.50p 125069
14/12/2022 417.00p 422.75p 407.08p 411.75p 87824
13/12/2022 408.00p 416.00p 408.00p 412.75p 118181
12/12/2022 410.00p 413.00p 408.50p 412.50p 42614
09/12/2022 415.00p 423.00p 414.00p 414.00p 41766
08/12/2022 415.00p 418.00p 414.17p 414.50p 51068
07/12/2022 414.00p 420.75p 414.00p 416.50p 33170
06/12/2022 422.50p 425.85p 418.00p 420.00p 127713
05/12/2022 419.50p 427.50p 415.30p 424.00p 69974
02/12/2022 414.00p 420.90p 414.00p 414.00p 71355
01/12/2022 422.00p 425.00p 415.63p 419.00p 89152
30/11/2022 417.50p 424.00p 412.50p 420.00p 236497
29/11/2022 416.00p 417.34p 411.50p 416.50p 67848
28/11/2022 407.00p 412.50p 404.15p 410.50p 89778
25/11/2022 412.00p 412.88p 408.00p 409.25p 35153
24/11/2022 409.50p 414.00p 406.00p 411.25p 31811
23/11/2022 407.50p 418.28p 401.50p 404.00p 140319
22/11/2022 425.50p 428.00p 408.64p 411.00p 106380
21/11/2022 412.50p 420.00p 407.00p 411.50p 118517
18/11/2022 412.50p 419.00p 409.00p 409.00p 152568
17/11/2022 414.50p 421.53p 414.00p 418.00p 126275
16/11/2022 418.00p 426.00p 412.50p 420.00p 70059
15/11/2022 400.00p 425.89p 400.00p 424.00p 89816
14/11/2022 410.00p 414.50p 407.54p 413.00p 97124
11/11/2022 402.50p 413.75p 398.04p 406.00p 153167
10/11/2022 384.00p 401.00p 384.00p 401.00p 89160
09/11/2022 396.00p 402.00p 396.00p 402.00p 151188
08/11/2022 395.00p 396.50p 388.50p 396.50p 73443
07/11/2022 395.00p 400.00p 389.99p 396.50p 81319
04/11/2022 392.00p 395.00p 392.00p 395.00p 124492
03/11/2022 381.00p 391.00p 377.61p 390.00p 174097
02/11/2022 383.00p 388.00p 383.00p 385.50p 124915
01/11/2022 380.50p 385.37p 380.00p 385.00p 49589
31/10/2022 366.50p 374.68p 366.50p 372.00p 223999
28/10/2022 372.50p 378.50p 366.50p 366.50p 45708
27/10/2022 377.00p 379.00p 377.00p 379.00p 67022
26/10/2022 378.00p 378.00p 373.00p 375.50p 175641

*Close Price adjusted for both dividends and splits