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
18/01/2022 497.00p 499.00p 490.00p 494.00p 122564
17/01/2022 497.00p 504.00p 494.15p 497.00p 53112
14/01/2022 495.00p 499.17p 492.00p 496.00p 44960
13/01/2022 500.00p 505.00p 491.00p 495.00p 69686
12/01/2022 500.00p 506.00p 493.00p 502.00p 86107
10/01/2022 492.00p 502.00p 492.00p 500.00p 118700
07/01/2022 496.00p 502.00p 495.04p 498.00p 83167
06/01/2022 493.00p 504.00p 493.00p 504.00p 46612
05/01/2022 502.00p 502.00p 498.82p 502.00p 92351
04/01/2022 506.00p 510.73p 503.00p 508.00p 45257
03/01/2022 506.00p 507.54p 500.90p 506.00p 20180
31/12/2021 506.00p 507.54p 500.90p 506.00p 20180
30/12/2021 504.00p 506.00p 498.00p 504.00p 73277
29/12/2021 502.00p 506.85p 493.00p 496.00p 35896
24/12/2021 508.00p 508.00p 496.00p 496.00p 14258
23/12/2021 500.00p 508.00p 500.00p 508.00p 66161
22/12/2021 496.00p 508.00p 491.14p 504.00p 2063039
21/12/2021 504.00p 504.00p 491.05p 499.00p 75385
20/12/2021 497.00p 498.86p 486.41p 490.00p 107371
17/12/2021 500.00p 504.00p 493.00p 504.00p 544441
16/12/2021 504.00p 509.88p 499.00p 502.00p 383630
15/12/2021 504.00p 508.30p 494.00p 494.00p 119903
14/12/2021 504.00p 509.36p 503.78p 504.00p 48529
13/12/2021 514.00p 517.85p 502.00p 508.00p 71752
10/12/2021 518.00p 520.00p 492.00p 512.00p 114410
09/12/2021 522.00p 524.00p 518.00p 522.00p 53607
08/12/2021 506.00p 518.43p 506.00p 516.00p 209739
07/12/2021 516.00p 520.64p 511.00p 516.00p 298172
06/12/2021 512.00p 515.25p 504.00p 514.00p 121103
03/12/2021 510.00p 517.25p 508.00p 516.00p 59385
02/12/2021 514.00p 514.00p 506.00p 506.00p 48388
01/12/2021 508.00p 516.00p 500.11p 516.00p 60543
30/11/2021 494.00p 502.00p 494.00p 502.00p 119893
29/11/2021 502.00p 508.00p 498.00p 498.00p 83305
26/11/2021 504.00p 507.37p 491.08p 500.00p 130428
25/11/2021 516.00p 517.40p 508.00p 508.00p 51955
24/11/2021 518.00p 518.00p 508.00p 508.00p 38598
23/11/2021 510.00p 518.00p 508.00p 508.00p 44635
22/11/2021 518.00p 520.00p 512.00p 512.00p 160028
19/11/2021 514.00p 519.68p 512.00p 512.00p 108143
18/11/2021 518.00p 523.00p 512.51p 514.00p 101057
17/11/2021 524.00p 526.77p 520.00p 520.00p 112345
16/11/2021 528.00p 528.00p 522.95p 524.00p 121257
15/11/2021 520.00p 527.28p 519.04p 526.00p 115114
12/11/2021 518.00p 524.00p 514.28p 520.00p 49808
11/11/2021 512.00p 520.00p 510.00p 518.00p 100090
10/11/2021 500.00p 516.00p 500.00p 516.00p 75192
09/11/2021 496.00p 508.00p 496.00p 504.00p 100778
08/11/2021 494.00p 506.00p 494.00p 504.00p 117011
05/11/2021 502.00p 506.00p 497.31p 506.00p 102117
04/11/2021 504.00p 506.00p 497.00p 498.00p 74874
03/11/2021 497.00p 502.00p 496.00p 498.00p 58078
02/11/2021 499.00p 504.00p 497.00p 497.00p 101411
01/11/2021 494.00p 500.00p 490.00p 500.00p 94605
29/10/2021 488.00p 494.00p 487.00p 490.00p 80792
28/10/2021 499.00p 499.00p 483.48p 492.00p 106407
27/10/2021 489.00p 495.00p 485.89p 495.00p 96512
26/10/2021 494.00p 498.38p 490.11p 494.00p 98171
25/10/2021 493.00p 495.06p 492.00p 492.00p 76560
22/10/2021 489.00p 495.00p 487.00p 495.00p 68291
21/10/2021 491.00p 494.20p 487.00p 487.00p 79353
20/10/2021 500.00p 500.00p 488.45p 494.00p 158450
19/10/2021 494.00p 495.00p 486.00p 486.00p 90612
18/10/2021 490.00p 490.00p 481.00p 481.00p 49098
15/10/2021 492.00p 492.00p 482.00p 482.00p 306124
14/10/2021 492.00p 495.34p 487.00p 487.00p 138010
13/10/2021 492.00p 494.58p 486.00p 486.00p 340356
12/10/2021 494.00p 495.00p 488.52p 490.00p 327415
11/10/2021 499.00p 502.00p 493.00p 493.00p 96893
08/10/2021 488.00p 500.00p 488.00p 500.00p 84365
07/10/2021 497.00p 498.91p 492.00p 492.00p 178828
06/10/2021 487.00p 492.00p 486.00p 489.00p 90967
05/10/2021 486.00p 492.00p 485.00p 491.00p 105545
04/10/2021 484.00p 490.67p 483.00p 485.00p 87091
01/10/2021 489.00p 495.65p 487.60p 491.00p 49224
30/09/2021 494.00p 502.00p 494.00p 498.00p 69711
29/09/2021 490.00p 498.60p 490.00p 496.00p 154181
28/09/2021 492.00p 502.00p 492.00p 494.00p 95700
27/09/2021 498.00p 504.73p 497.29p 502.00p 53372
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

*Close Price adjusted for both dividends and splits