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
25/10/2022 375.00p 388.50p 373.00p 373.00p 222002
24/10/2022 376.00p 381.00p 368.50p 373.50p 120935
21/10/2022 383.00p 386.00p 380.25p 381.00p 88439
20/10/2022 383.00p 390.00p 380.00p 390.00p 172379
19/10/2022 384.00p 385.00p 378.50p 385.00p 225092
18/10/2022 386.00p 391.88p 382.00p 385.00p 101670
17/10/2022 385.50p 392.62p 383.00p 384.00p 318161
14/10/2022 390.50p 396.62p 387.50p 392.50p 110009
13/10/2022 390.50p 391.00p 382.00p 382.00p 85050
12/10/2022 391.50p 395.07p 387.69p 392.00p 139120
11/10/2022 394.00p 397.50p 386.50p 386.50p 253896
10/10/2022 404.00p 404.00p 394.00p 397.00p 249799
07/10/2022 408.50p 408.50p 397.50p 397.50p 52843
06/10/2022 386.00p 409.00p 386.00p 409.00p 168170
05/10/2022 400.00p 406.00p 398.00p 399.00p 90510
04/10/2022 394.00p 400.50p 394.00p 395.00p 83210
03/10/2022 391.00p 393.11p 384.00p 387.00p 240165
30/09/2022 392.00p 406.00p 391.00p 398.00p 99270
29/09/2022 412.00p 413.50p 395.00p 400.00p 159252
28/09/2022 409.00p 410.50p 400.18p 409.50p 65493
27/09/2022 418.00p 419.25p 409.64p 411.00p 167479
26/09/2022 416.50p 429.50p 410.00p 418.00p 35707
23/09/2022 409.50p 417.50p 409.00p 412.00p 206442
22/09/2022 415.50p 421.00p 413.50p 413.50p 70966
21/09/2022 416.50p 420.00p 414.00p 416.50p 49883
20/09/2022 417.50p 421.34p 415.25p 420.00p 51027
19/09/2022 423.50p 423.50p 418.40p 422.50p 225441
16/09/2022 423.50p 423.50p 418.40p 422.50p 225441
15/09/2022 429.00p 429.00p 418.00p 418.50p 107695
14/09/2022 422.50p 424.14p 418.00p 418.50p 149820
13/09/2022 422.00p 425.25p 408.49p 424.00p 153446
12/09/2022 421.50p 427.50p 419.00p 426.00p 34643
09/09/2022 417.00p 427.50p 416.00p 425.00p 273764
08/09/2022 418.00p 418.90p 414.00p 414.00p 180287
07/09/2022 416.00p 420.50p 413.00p 413.00p 67211
06/09/2022 417.00p 421.13p 416.50p 417.00p 88515
05/09/2022 421.00p 423.50p 415.50p 421.00p 338466
02/09/2022 426.00p 426.00p 413.75p 417.00p 121505
01/09/2022 423.50p 428.00p 419.50p 422.00p 229434
31/08/2022 420.50p 427.81p 420.50p 427.50p 179202
30/08/2022 424.00p 428.67p 420.60p 423.00p 181110
29/08/2022 429.50p 433.50p 424.75p 429.00p 96988
26/08/2022 429.50p 433.50p 424.75p 429.00p 96988
25/08/2022 424.50p 429.00p 422.00p 429.00p 41690
24/08/2022 421.00p 424.75p 412.87p 422.00p 173881
23/08/2022 426.00p 426.00p 410.50p 423.00p 175662
22/08/2022 422.50p 428.38p 416.75p 423.00p 128819
19/08/2022 428.00p 430.00p 420.00p 430.00p 144485
18/08/2022 426.50p 428.00p 416.84p 427.50p 156492
17/08/2022 421.50p 424.00p 416.00p 419.00p 133873
16/08/2022 406.00p 426.40p 406.00p 420.50p 807241
15/08/2022 417.00p 426.50p 417.00p 425.50p 150536
12/08/2022 416.50p 423.69p 416.50p 420.50p 105101
11/08/2022 413.50p 424.15p 413.50p 422.00p 48593
10/08/2022 415.00p 416.35p 411.84p 412.50p 63475
09/08/2022 416.50p 419.34p 410.50p 418.00p 67392
08/08/2022 410.00p 419.64p 410.00p 416.50p 48704
05/08/2022 414.50p 421.50p 408.50p 414.00p 256483
04/08/2022 411.00p 415.00p 406.95p 415.00p 51869
03/08/2022 394.00p 414.00p 394.00p 407.00p 127997
02/08/2022 400.50p 414.50p 400.00p 413.00p 85102
01/08/2022 409.50p 422.90p 407.50p 411.00p 68419
29/07/2022 411.00p 415.50p 407.00p 412.00p 239890
28/07/2022 407.00p 410.58p 404.18p 406.00p 254083
27/07/2022 413.50p 414.55p 405.50p 406.50p 207603
26/07/2022 415.00p 415.50p 407.50p 407.50p 71676
25/07/2022 418.00p 418.50p 412.00p 412.00p 17499
22/07/2022 414.50p 421.00p 404.75p 416.00p 76419
21/07/2022 411.50p 417.23p 404.27p 415.50p 73690
20/07/2022 418.50p 418.50p 405.75p 415.50p 63474
19/07/2022 405.00p 414.50p 402.50p 404.00p 42811
18/07/2022 408.00p 408.95p 401.00p 404.00p 31137
15/07/2022 396.00p 407.00p 392.67p 401.50p 51771
14/07/2022 394.50p 406.00p 391.50p 395.50p 132829
13/07/2022 392.00p 400.00p 392.00p 395.00p 106861
12/07/2022 393.00p 402.50p 392.50p 397.50p 132709
11/07/2022 396.50p 406.41p 395.00p 396.00p 155679
08/07/2022 404.50p 413.00p 397.00p 400.50p 123185
07/07/2022 403.00p 405.50p 396.04p 405.50p 48913
06/07/2022 400.50p 408.06p 392.50p 401.50p 87526
05/07/2022 392.50p 412.00p 392.50p 397.50p 31019
04/07/2022 405.00p 409.01p 398.41p 405.00p 67396
01/07/2022 403.00p 406.00p 397.90p 398.50p 86116
30/06/2022 400.50p 408.00p 397.36p 403.50p 205169
29/06/2022 400.50p 413.50p 398.67p 410.00p 106416
28/06/2022 406.00p 422.00p 400.00p 414.50p 172097
27/06/2022 406.00p 409.00p 400.18p 405.00p 61957
24/06/2022 408.00p 416.50p 401.05p 408.00p 36270
23/06/2022 396.00p 402.70p 395.50p 396.00p 38447
22/06/2022 397.50p 403.50p 395.00p 395.00p 111499
21/06/2022 418.00p 418.00p 404.00p 407.50p 32176
20/06/2022 401.00p 411.00p 398.25p 410.00p 113041
17/06/2022 400.00p 406.00p 397.00p 399.00p 39723
16/06/2022 413.00p 413.00p 396.79p 397.50p 66906
15/06/2022 414.00p 417.75p 408.00p 409.00p 245042
14/06/2022 425.00p 425.00p 405.50p 418.50p 121195
13/06/2022 417.50p 423.44p 408.00p 408.00p 162560
10/06/2022 426.00p 426.83p 417.00p 420.00p 146757
09/06/2022 430.00p 431.05p 420.00p 424.00p 113687
08/06/2022 427.50p 433.00p 423.89p 429.50p 198219
07/06/2022 427.50p 430.86p 420.50p 425.00p 284689
06/06/2022 417.50p 432.98p 417.50p 424.50p 58951
03/06/2022 425.00p 430.00p 418.50p 419.50p 49347
02/06/2022 425.00p 430.00p 418.50p 419.50p 49347
01/06/2022 425.00p 430.00p 418.50p 419.50p 49347
31/05/2022 426.00p 427.70p 420.69p 423.00p 261956
30/05/2022 410.00p 423.00p 403.98p 418.50p 54154
27/05/2022 407.00p 411.50p 402.00p 404.00p 286237
26/05/2022 416.00p 416.00p 397.09p 400.00p 264322
25/05/2022 412.50p 416.43p 399.00p 405.00p 343670
24/05/2022 414.50p 419.98p 401.00p 403.00p 306364
23/05/2022 422.00p 422.25p 413.23p 418.00p 277419
20/05/2022 418.50p 425.90p 414.10p 420.00p 113194
19/05/2022 404.50p 425.00p 404.50p 424.00p 351760
18/05/2022 418.00p 431.50p 411.70p 421.00p 139880
17/05/2022 422.00p 425.50p 411.36p 420.00p 131011
16/05/2022 404.00p 428.50p 404.00p 420.00p 170517
13/05/2022 411.50p 422.00p 405.32p 420.00p 163842
12/05/2022 408.50p 415.50p 402.71p 406.00p 96123
11/05/2022 416.50p 416.50p 411.50p 413.50p 120057
10/05/2022 406.00p 414.00p 404.75p 414.00p 266916
09/05/2022 416.50p 416.50p 404.00p 405.00p 159722
06/05/2022 418.00p 429.90p 414.50p 415.00p 150120
05/05/2022 431.00p 434.50p 422.00p 422.00p 404613
04/05/2022 433.00p 438.50p 427.22p 428.00p 46810
03/05/2022 433.50p 434.00p 426.50p 427.00p 97036
02/05/2022 430.50p 442.10p 426.50p 434.50p 109943
29/04/2022 430.50p 442.10p 426.50p 434.50p 109943
28/04/2022 427.50p 434.00p 421.00p 424.00p 296854
27/04/2022 435.50p 445.50p 430.39p 435.00p 233813
26/04/2022 435.00p 444.50p 428.12p 442.00p 124506
25/04/2022 430.50p 444.34p 430.50p 436.50p 102698
22/04/2022 437.00p 445.50p 432.74p 439.00p 112508
21/04/2022 440.00p 448.50p 438.50p 440.50p 70208
20/04/2022 445.50p 457.60p 440.50p 440.50p 570740
19/04/2022 446.50p 457.62p 445.50p 450.00p 100078
18/04/2022 455.00p 462.00p 450.50p 458.50p 344747
15/04/2022 455.00p 462.00p 450.50p 458.50p 344747
14/04/2022 455.00p 462.00p 450.50p 458.50p 194747
13/04/2022 456.00p 466.50p 447.58p 454.00p 42697
12/04/2022 448.50p 466.41p 443.00p 450.00p 99018
11/04/2022 446.00p 449.50p 442.50p 443.00p 63802
08/04/2022 445.00p 469.50p 445.00p 445.00p 71079
07/04/2022 447.50p 459.00p 445.00p 448.00p 377495
06/04/2022 462.00p 468.50p 445.00p 445.00p 340148
05/04/2022 460.50p 469.50p 446.50p 455.00p 207678
04/04/2022 457.50p 461.00p 452.74p 460.00p 267887
01/04/2022 447.00p 458.96p 442.50p 453.00p 378031
31/03/2022 457.00p 459.17p 442.00p 442.00p 148707
30/03/2022 459.00p 459.80p 443.00p 450.00p 290255
29/03/2022 454.00p 462.00p 445.00p 458.00p 98484
28/03/2022 448.00p 456.00p 439.37p 448.00p 126795
25/03/2022 451.00p 455.32p 444.00p 447.00p 76870
24/03/2022 465.00p 465.00p 447.00p 460.00p 310839
23/03/2022 470.00p 470.00p 451.00p 460.00p 143425
22/03/2022 462.00p 470.00p 457.00p 465.00p 178650
21/03/2022 456.00p 458.00p 448.00p 458.00p 211293
18/03/2022 464.00p 464.00p 450.20p 455.00p 494852
17/03/2022 455.00p 467.00p 451.05p 458.00p 111068
16/03/2022 426.00p 449.00p 426.00p 442.00p 99766
15/03/2022 418.00p 422.79p 410.00p 413.00p 203624
14/03/2022 430.00p 433.00p 415.00p 433.00p 110748
11/03/2022 442.00p 444.71p 430.00p 438.00p 109196
10/03/2022 438.00p 448.84p 435.00p 441.00p 197612
09/03/2022 429.00p 437.00p 422.40p 435.00p 116720
08/03/2022 420.00p 436.70p 414.25p 424.00p 203678
07/03/2022 435.00p 455.00p 429.55p 430.00p 140888
04/03/2022 469.00p 473.00p 458.00p 460.00p 96188
03/03/2022 477.00p 482.00p 467.00p 478.00p 43502
02/03/2022 468.00p 481.00p 463.04p 470.00p 77248
01/03/2022 470.00p 471.00p 464.00p 470.00p 177940
28/02/2022 467.00p 471.00p 462.80p 469.00p 35786
25/02/2022 472.00p 474.00p 459.00p 470.00p 101009
24/02/2022 460.00p 471.20p 457.00p 460.00p 82645
23/02/2022 483.00p 485.04p 472.00p 472.00p 43613
22/02/2022 478.00p 482.00p 471.87p 478.00p 49193
21/02/2022 480.00p 487.00p 476.04p 478.00p 43799
18/02/2022 489.00p 489.00p 485.02p 487.00p 45364
17/02/2022 494.00p 494.00p 485.10p 491.00p 42443
16/02/2022 486.00p 490.25p 484.00p 488.00p 64345
15/02/2022 480.00p 487.17p 480.00p 485.00p 66263
14/02/2022 486.00p 491.00p 480.05p 483.00p 126126
11/02/2022 496.00p 496.00p 484.00p 496.00p 397418
10/02/2022 497.00p 499.65p 492.40p 498.00p 178154
09/02/2022 496.00p 499.00p 490.80p 499.00p 62503
08/02/2022 491.00p 493.00p 484.00p 488.00p 103808
07/02/2022 486.00p 496.00p 484.83p 493.00p 144969
04/02/2022 486.00p 491.64p 486.00p 486.00p 67559
03/02/2022 485.00p 490.00p 471.50p 488.00p 74327
02/02/2022 489.00p 495.83p 486.39p 491.00p 147055
01/02/2022 486.00p 492.00p 484.88p 490.00p 104723
31/01/2022 481.00p 490.52p 480.00p 490.00p 283790
28/01/2022 483.00p 485.49p 476.00p 476.00p 200936
27/01/2022 479.00p 489.00p 467.00p 486.00p 103442
26/01/2022 487.00p 490.00p 479.00p 484.00p 251802
25/01/2022 484.00p 485.59p 476.28p 479.00p 76109
24/01/2022 488.00p 495.00p 476.00p 484.00p 174572
21/01/2022 494.00p 497.01p 489.00p 489.00p 89023
20/01/2022 497.00p 500.55p 493.95p 494.00p 42542
19/01/2022 496.00p 498.00p 492.00p 492.00p 81057

*Close Price adjusted for both dividends and splits