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
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
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

*Close Price adjusted for both dividends and splits