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
24/09/2021 494.00p 502.32p 492.00p 502.00p 93785
23/09/2021 498.00p 504.00p 494.64p 500.00p 108775
22/09/2021 498.00p 504.00p 496.00p 504.00p 67322
21/09/2021 493.00p 498.56p 489.48p 497.00p 51027
20/09/2021 494.00p 494.00p 485.13p 490.00p 182744
17/09/2021 496.00p 501.39p 495.00p 495.00p 156032
16/09/2021 496.00p 500.00p 492.31p 496.00p 147169
15/09/2021 496.00p 502.00p 494.00p 495.00p 90532
14/09/2021 504.00p 506.02p 502.00p 504.00p 185550
13/09/2021 502.00p 528.00p 502.00p 508.00p 104653
10/09/2021 508.00p 510.00p 504.00p 504.00p 124882
09/09/2021 510.00p 510.00p 504.00p 508.00p 83669
08/09/2021 514.00p 516.00p 512.00p 512.00p 58952
07/09/2021 512.00p 518.00p 509.00p 516.00p 143498
06/09/2021 514.00p 514.00p 504.00p 506.00p 52427
03/09/2021 504.00p 508.24p 497.00p 498.00p 126601
02/09/2021 502.00p 508.24p 500.00p 502.00p 86136
01/09/2021 498.00p 508.50p 498.00p 508.00p 148442
31/08/2021 495.00p 506.00p 495.00p 502.00p 290601
30/08/2021 497.00p 498.06p 494.76p 497.50p 161746
27/08/2021 497.00p 498.06p 494.76p 497.50p 161746
26/08/2021 495.00p 502.00p 494.80p 495.50p 110270
25/08/2021 504.00p 506.00p 499.00p 502.00p 182367
24/08/2021 500.00p 505.00p 494.00p 500.00p 248554
23/08/2021 497.00p 498.87p 491.72p 495.00p 161225
20/08/2021 490.00p 492.74p 483.13p 489.50p 309635
19/08/2021 491.00p 495.36p 487.68p 489.00p 219511
18/08/2021 494.00p 500.00p 489.00p 499.00p 126984
17/08/2021 488.00p 494.74p 484.00p 490.00p 125795
16/08/2021 496.00p 502.00p 491.96p 496.00p 92265
13/08/2021 498.00p 504.00p 496.00p 499.00p 60950
12/08/2021 500.00p 501.90p 495.00p 499.00p 120329
11/08/2021 502.00p 504.00p 497.91p 502.00p 75652
10/08/2021 500.00p 505.00p 497.50p 500.00p 163958
09/08/2021 494.00p 501.00p 494.00p 500.00p 87605
06/08/2021 500.00p 504.00p 499.00p 500.00p 73080
05/08/2021 494.00p 502.00p 492.00p 494.00p 146862
04/08/2021 495.00p 498.00p 493.00p 496.00p 43304
03/08/2021 490.00p 493.00p 484.00p 491.00p 110038
02/08/2021 488.00p 494.00p 486.00p 492.00p 98126
30/07/2021 480.00p 488.00p 475.00p 482.00p 101572
29/07/2021 492.00p 493.00p 482.06p 487.00p 133259
28/07/2021 484.00p 485.00p 473.73p 481.50p 290104
27/07/2021 475.00p 480.49p 470.00p 470.00p 235783
26/07/2021 490.00p 490.00p 475.00p 484.50p 125297
23/07/2021 499.00p 499.00p 491.00p 491.00p 97113
22/07/2021 496.00p 498.00p 494.25p 495.00p 34889
21/07/2021 495.00p 498.00p 490.00p 493.00p 133586
20/07/2021 497.00p 497.00p 490.90p 496.00p 84984
19/07/2021 499.00p 499.00p 489.93p 491.00p 65999
16/07/2021 498.00p 499.00p 494.13p 497.50p 101139
15/07/2021 496.00p 500.00p 496.00p 498.00p 93003
14/07/2021 490.00p 498.18p 490.00p 494.00p 74701
13/07/2021 494.00p 502.00p 491.00p 491.00p 61514
12/07/2021 491.00p 495.00p 488.00p 488.00p 102794
09/07/2021 493.00p 496.00p 488.00p 491.00p 196471
08/07/2021 492.00p 498.00p 486.00p 487.00p 93813
07/07/2021 500.00p 504.01p 496.00p 499.00p 133774
06/07/2021 506.00p 506.00p 496.00p 499.50p 302303
05/07/2021 498.00p 501.16p 492.40p 500.00p 87687
02/07/2021 500.00p 502.00p 494.00p 498.00p 82556
01/07/2021 504.00p 506.00p 499.00p 501.50p 82345
30/06/2021 502.00p 502.00p 496.00p 502.00p 76158
29/06/2021 496.00p 504.00p 495.18p 502.00p 90235
28/06/2021 497.00p 502.00p 496.00p 496.00p 49612
25/06/2021 492.00p 502.00p 492.00p 496.00p 141698
24/06/2021 496.00p 500.00p 493.50p 495.00p 148149
23/06/2021 488.00p 493.00p 486.00p 493.00p 188360
22/06/2021 493.00p 495.60p 486.65p 490.00p 118100
21/06/2021 491.00p 497.24p 486.51p 493.00p 99794
18/06/2021 492.00p 500.40p 487.00p 487.00p 211769
17/06/2021 498.00p 500.49p 495.00p 498.00p 134599
16/06/2021 497.00p 500.00p 495.50p 500.00p 104943
15/06/2021 498.00p 501.00p 495.26p 496.00p 127925
14/06/2021 495.00p 498.00p 493.55p 496.00p 94376
11/06/2021 496.00p 499.07p 494.32p 499.00p 119505
10/06/2021 494.00p 500.24p 491.00p 496.00p 146515
09/06/2021 486.00p 493.00p 485.47p 493.00p 161190
08/06/2021 488.00p 489.00p 483.00p 488.00p 83490
07/06/2021 491.00p 498.00p 487.00p 492.00p 121024
04/06/2021 488.00p 491.74p 486.00p 491.00p 98517
03/06/2021 496.00p 497.51p 489.00p 493.00p 84175
02/06/2021 493.00p 498.00p 491.00p 497.00p 136082
01/06/2021 494.00p 500.00p 494.00p 498.50p 129380
31/05/2021 494.00p 498.00p 488.10p 494.00p 136529
28/05/2021 494.00p 498.00p 488.10p 494.00p 136529
27/05/2021 490.00p 492.72p 484.00p 487.00p 115170
26/05/2021 490.00p 494.45p 487.88p 490.50p 99600
25/05/2021 485.00p 490.00p 482.00p 484.00p 134187
24/05/2021 479.00p 485.00p 478.31p 482.00p 215674
21/05/2021 484.00p 484.00p 477.70p 481.00p 122829
20/05/2021 497.00p 497.00p 476.00p 481.00p 226609
19/05/2021 484.00p 484.00p 474.00p 479.00p 182523
18/05/2021 483.00p 483.00p 477.00p 479.50p 151244
17/05/2021 479.00p 482.95p 472.00p 473.00p 126766
14/05/2021 481.00p 487.46p 476.00p 481.00p 185745
13/05/2021 475.00p 479.03p 472.00p 472.00p 174803
12/05/2021 476.00p 498.00p 476.00p 477.00p 192560
11/05/2021 496.00p 496.00p 475.75p 484.00p 181162
10/05/2021 502.00p 502.00p 492.00p 493.00p 110926
07/05/2021 504.00p 506.06p 498.86p 502.00p 233858
06/05/2021 496.00p 506.00p 496.00p 503.00p 178886
05/05/2021 506.00p 506.35p 499.00p 501.50p 151149
04/05/2021 510.00p 510.00p 500.00p 500.00p 164597
30/04/2021 510.00p 516.00p 504.00p 504.00p 111983
29/04/2021 510.00p 518.80p 508.00p 510.00p 397961
28/04/2021 506.00p 514.00p 502.00p 510.00p 135088
27/04/2021 512.00p 516.00p 506.00p 506.00p 115720
26/04/2021 512.00p 512.00p 499.00p 506.00p 144429
23/04/2021 506.00p 510.00p 497.83p 504.00p 120554
22/04/2021 504.00p 504.00p 493.36p 504.00p 174474
21/04/2021 500.00p 502.74p 494.00p 498.50p 174237
20/04/2021 510.00p 510.00p 498.46p 502.00p 152967
19/04/2021 520.00p 520.00p 496.00p 502.00p 261895
16/04/2021 504.00p 513.90p 501.45p 508.00p 207366
15/04/2021 508.00p 515.56p 506.00p 508.00p 255551
14/04/2021 516.00p 519.34p 510.00p 510.00p 136581
13/04/2021 512.00p 516.00p 509.09p 514.00p 370012
12/04/2021 514.00p 516.00p 510.00p 513.00p 176724
09/04/2021 516.00p 518.04p 510.50p 518.00p 194442
08/04/2021 506.00p 518.42p 506.00p 518.00p 291230
07/04/2021 518.00p 518.00p 509.28p 518.00p 131132
06/04/2021 514.00p 516.00p 508.48p 514.00p 226281
02/04/2021 500.00p 512.22p 500.00p 509.00p 129797
01/04/2021 500.00p 512.22p 500.00p 509.00p 129797
31/03/2021 506.00p 506.00p 498.94p 504.00p 232521
30/03/2021 508.00p 510.00p 504.00p 508.00p 143854
29/03/2021 512.00p 512.00p 500.00p 500.00p 289451
26/03/2021 500.00p 506.00p 500.00p 504.00p 198877
25/03/2021 504.00p 504.00p 493.00p 500.00p 182459
24/03/2021 508.00p 508.00p 495.00p 498.00p 158782
23/03/2021 504.00p 508.00p 502.00p 504.00p 183735
22/03/2021 500.00p 508.34p 500.00p 507.00p 88883
19/03/2021 510.00p 510.00p 502.00p 502.00p 125951
18/03/2021 510.00p 513.93p 504.00p 504.00p 132680
17/03/2021 508.00p 510.90p 501.18p 510.00p 150042
16/03/2021 502.00p 514.00p 502.00p 510.00p 234303
15/03/2021 504.00p 508.00p 500.00p 500.00p 113240
12/03/2021 502.00p 512.00p 502.00p 506.00p 200402
11/03/2021 500.00p 510.76p 500.00p 510.00p 172647
10/03/2021 506.00p 506.00p 495.42p 499.00p 156432
09/03/2021 499.00p 503.00p 493.77p 501.00p 234634
08/03/2021 500.00p 500.00p 486.41p 499.00p 790727
05/03/2021 516.00p 516.00p 485.00p 489.00p 331692
04/03/2021 510.00p 514.00p 506.00p 512.00p 204051
03/03/2021 518.00p 523.16p 512.18p 520.00p 192118
02/03/2021 510.00p 518.00p 508.00p 514.00p 173071
01/03/2021 506.00p 518.00p 506.00p 518.00p 228421
26/02/2021 514.00p 514.00p 504.00p 506.00p 163636
25/02/2021 522.00p 525.50p 518.06p 520.00p 213610
24/02/2021 516.00p 524.00p 514.00p 516.00p 233320
23/02/2021 532.00p 532.00p 518.00p 524.00p 130069
22/02/2021 530.00p 531.78p 520.00p 522.00p 171674
19/02/2021 534.00p 543.49p 534.00p 538.00p 193049
18/02/2021 538.00p 544.99p 532.00p 540.00p 180529
17/02/2021 550.00p 551.00p 538.00p 538.00p 169296
16/02/2021 538.00p 550.00p 538.00p 546.00p 174783
15/02/2021 550.00p 550.00p 539.64p 542.00p 218571
12/02/2021 546.00p 548.00p 540.08p 544.00p 75254
11/02/2021 538.00p 546.00p 532.32p 546.00p 102076
10/02/2021 534.00p 538.74p 528.85p 532.00p 179963
09/02/2021 536.00p 536.00p 524.00p 530.00p 190589
08/02/2021 528.00p 538.76p 528.00p 530.00p 199726
05/02/2021 534.00p 536.34p 528.00p 534.00p 136412
04/02/2021 532.00p 535.00p 524.00p 532.00p 140146
03/02/2021 532.00p 533.63p 524.00p 524.00p 116352
02/02/2021 518.00p 525.16p 517.00p 523.00p 130746
01/02/2021 510.00p 514.00p 502.00p 514.00p 153595
29/01/2021 504.00p 511.20p 496.00p 500.00p 115781
28/01/2021 500.00p 508.55p 495.73p 506.00p 190056
27/01/2021 520.00p 523.88p 510.03p 513.00p 144909
26/01/2021 530.00p 531.00p 516.00p 520.00p 206402
25/01/2021 540.00p 540.00p 528.00p 528.00p 330582
22/01/2021 532.00p 534.16p 530.00p 530.00p 249717
21/01/2021 526.00p 534.64p 526.00p 532.00p 304413
20/01/2021 526.00p 528.73p 524.00p 528.00p 240908
19/01/2021 524.00p 525.46p 518.00p 518.00p 199806
18/01/2021 520.00p 520.00p 509.51p 519.00p 208054
15/01/2021 510.00p 514.27p 510.00p 510.00p 103238
14/01/2021 516.00p 516.00p 509.22p 514.00p 308507
13/01/2021 516.00p 516.28p 510.00p 510.00p 200014
12/01/2021 512.00p 517.57p 512.00p 512.00p 175681
11/01/2021 510.00p 513.28p 508.00p 511.00p 536369
08/01/2021 500.00p 512.00p 500.00p 510.00p 159537
07/01/2021 502.00p 503.00p 491.00p 498.00p 179098
06/01/2021 497.00p 502.00p 493.30p 500.00p 363819
05/01/2021 492.00p 495.56p 492.00p 494.50p 140508
04/01/2021 493.00p 494.08p 489.30p 492.00p 411587
31/12/2020 492.00p 492.00p 488.00p 489.00p 35982
30/12/2020 484.00p 487.97p 484.00p 485.00p 355195
29/12/2020 484.00p 485.11p 477.13p 483.50p 105299
24/12/2020 473.00p 479.00p 473.00p 476.00p 61213
23/12/2020 479.00p 479.00p 475.00p 477.00p 131455
22/12/2020 475.00p 478.00p 472.88p 478.00p 389387
21/12/2020 483.00p 483.00p 471.72p 479.00p 130523
18/12/2020 473.00p 478.00p 471.00p 471.00p 161270
17/12/2020 479.00p 479.00p 474.00p 476.00p 183071
16/12/2020 475.00p 476.34p 472.00p 475.00p 183417
15/12/2020 480.00p 480.00p 474.00p 476.00p 221873
14/12/2020 478.00p 480.91p 474.00p 478.00p 371977

*Close Price adjusted for both dividends and splits