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
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
11/12/2020 481.00p 481.00p 474.65p 479.00p 180807
10/12/2020 478.00p 479.64p 474.00p 476.00p 305224
09/12/2020 475.00p 479.22p 474.00p 476.00p 148336
08/12/2020 483.00p 483.00p 473.00p 478.00p 200596
07/12/2020 474.00p 478.00p 467.77p 477.00p 121701
04/12/2020 473.00p 473.00p 469.44p 470.00p 668254
03/12/2020 470.00p 470.06p 466.82p 470.00p 208668
02/12/2020 469.00p 470.00p 464.00p 470.00p 142541
01/12/2020 465.00p 470.00p 464.23p 470.00p 208486
30/11/2020 470.00p 470.30p 462.00p 465.00p 100276
27/11/2020 472.00p 472.00p 463.00p 471.00p 185149
26/11/2020 474.00p 474.00p 470.02p 471.00p 154890
25/11/2020 470.00p 472.08p 467.00p 467.00p 207334
24/11/2020 475.00p 475.00p 459.00p 468.00p 182697
23/11/2020 471.00p 473.00p 466.85p 470.00p 152983
20/11/2020 466.00p 468.00p 462.30p 468.00p 106561
19/11/2020 462.00p 468.15p 458.00p 462.00p 178136
18/11/2020 467.00p 470.00p 464.00p 465.00p 137941
17/11/2020 467.00p 470.98p 460.00p 464.00p 243918
16/11/2020 467.00p 467.20p 462.95p 465.00p 213906
13/11/2020 460.00p 460.00p 453.79p 457.00p 78689
12/11/2020 459.00p 459.00p 454.23p 455.50p 178325
10/11/2020 476.00p 476.00p 457.79p 461.00p 224546
09/11/2020 460.00p 476.74p 460.00p 472.00p 239123
06/11/2020 458.00p 458.00p 450.75p 453.00p 95367
05/11/2020 447.00p 460.00p 447.00p 460.00p 112240
04/11/2020 450.00p 453.00p 442.00p 447.50p 113540
03/11/2020 452.00p 452.22p 445.00p 446.50p 162923
02/11/2020 446.00p 447.20p 444.00p 445.00p 133110
30/10/2020 444.00p 447.39p 439.00p 441.00p 70650
29/10/2020 447.00p 451.00p 444.50p 451.00p 67592
28/10/2020 448.00p 453.00p 444.01p 446.00p 66211
27/10/2020 449.00p 453.00p 448.77p 453.00p 91609
26/10/2020 455.00p 455.00p 449.00p 449.00p 41459
23/10/2020 451.00p 453.55p 450.00p 452.50p 73102
22/10/2020 451.00p 454.17p 449.00p 451.00p 50685
21/10/2020 452.00p 454.47p 449.00p 452.00p 78043
20/10/2020 456.00p 456.00p 451.26p 452.00p 88611
19/10/2020 454.00p 454.00p 449.00p 449.00p 159366
16/10/2020 450.00p 453.68p 450.00p 451.00p 149446
15/10/2020 455.00p 455.00p 444.00p 445.00p 138243
14/10/2020 453.00p 461.58p 449.00p 450.00p 91528
13/10/2020 458.00p 458.00p 452.00p 452.00p 114877
12/10/2020 452.00p 460.00p 450.00p 452.00p 254074
09/10/2020 448.00p 451.00p 441.66p 451.00p 91813
08/10/2020 434.00p 445.00p 434.00p 440.00p 215082
07/10/2020 435.00p 442.00p 434.63p 442.00p 87497
06/10/2020 433.00p 437.00p 432.00p 437.00p 91596
05/10/2020 436.00p 436.00p 430.00p 433.00p 108738
02/10/2020 432.00p 432.00p 428.74p 432.00p 41667
01/10/2020 429.00p 433.25p 424.24p 429.00p 97852
30/09/2020 424.00p 429.00p 422.69p 426.50p 233222
29/09/2020 422.00p 425.45p 418.00p 422.00p 104903
28/09/2020 422.00p 423.00p 418.00p 418.00p 297377
25/09/2020 421.00p 422.69p 418.00p 421.00p 53295
24/09/2020 422.00p 422.00p 413.00p 413.00p 63018
23/09/2020 419.00p 425.00p 419.00p 423.50p 64191
22/09/2020 422.00p 424.00p 419.00p 419.00p 68061
21/09/2020 423.00p 428.00p 417.94p 420.00p 93554
18/09/2020 420.00p 427.00p 419.00p 422.00p 81798
17/09/2020 423.00p 428.00p 423.00p 424.00p 80221
16/09/2020 426.00p 430.00p 424.40p 426.00p 120138
15/09/2020 424.00p 428.00p 421.85p 428.00p 109154
14/09/2020 411.00p 426.00p 409.01p 419.50p 134431
11/09/2020 402.00p 410.00p 402.00p 405.00p 70353
10/09/2020 405.00p 408.94p 402.24p 404.00p 125615
09/09/2020 406.00p 410.45p 402.44p 405.00p 103595
08/09/2020 397.00p 404.77p 397.00p 404.00p 111060
07/09/2020 399.00p 403.80p 398.52p 401.00p 50480
04/09/2020 400.00p 407.00p 393.00p 396.00p 150230
03/09/2020 406.00p 410.00p 403.00p 403.00p 71215
02/09/2020 402.00p 412.00p 402.00p 411.00p 90209
01/09/2020 409.00p 413.00p 398.00p 402.00p 291600
28/08/2020 407.00p 410.00p 405.72p 410.00p 213680
27/08/2020 407.00p 410.00p 405.00p 410.00p 136395
26/08/2020 407.00p 409.00p 405.00p 409.00p 92344
25/08/2020 406.00p 407.51p 402.00p 405.00p 201426
24/08/2020 400.00p 403.04p 398.00p 400.00p 138526
21/08/2020 393.00p 396.52p 391.00p 394.00p 263544
20/08/2020 392.00p 400.00p 392.00p 393.00p 76616
19/08/2020 392.00p 401.00p 392.00p 398.00p 79298
18/08/2020 399.00p 402.00p 395.94p 396.50p 53186
17/08/2020 399.00p 400.52p 396.28p 398.50p 73365
14/08/2020 390.00p 397.75p 390.00p 394.00p 57450
13/08/2020 393.00p 399.00p 393.00p 394.00p 86045
12/08/2020 388.00p 398.00p 387.00p 395.00p 82272
11/08/2020 389.00p 394.00p 387.32p 389.00p 113427
10/08/2020 381.00p 389.12p 381.00p 388.00p 88054
07/08/2020 381.00p 388.00p 381.00p 383.00p 40932
06/08/2020 394.00p 394.00p 384.00p 387.50p 67355
05/08/2020 386.00p 391.16p 384.00p 385.00p 103442
04/08/2020 384.00p 390.00p 380.80p 388.00p 77880
03/08/2020 373.00p 380.55p 373.00p 380.00p 90411
31/07/2020 373.00p 380.00p 373.00p 373.00p 60852
30/07/2020 384.00p 387.28p 374.00p 374.00p 140627
29/07/2020 381.00p 385.35p 381.00p 385.00p 157916
28/07/2020 377.00p 386.19p 377.00p 384.00p 69519
27/07/2020 382.00p 382.00p 377.00p 377.00p 87993
24/07/2020 379.00p 379.50p 376.00p 378.50p 54589
23/07/2020 379.00p 386.17p 379.00p 383.00p 118424
22/07/2020 381.00p 383.00p 378.00p 382.00p 91635
21/07/2020 383.00p 384.28p 378.00p 378.00p 70897
20/07/2020 380.00p 383.94p 377.68p 379.50p 53013
17/07/2020 375.00p 381.96p 375.00p 379.00p 108827
16/07/2020 378.00p 381.36p 375.00p 379.50p 67664
15/07/2020 382.00p 386.00p 382.00p 384.50p 129426
14/07/2020 385.00p 388.80p 380.00p 381.00p 54653
13/07/2020 390.00p 393.00p 387.00p 387.00p 78235
10/07/2020 384.00p 390.00p 381.87p 390.00p 193136
09/07/2020 389.00p 389.00p 383.27p 388.00p 89635
08/07/2020 380.00p 388.00p 380.00p 383.50p 72844
07/07/2020 385.00p 388.50p 384.51p 386.00p 50993
06/07/2020 381.00p 389.00p 381.00p 389.00p 181173
03/07/2020 378.00p 379.00p 375.76p 379.00p 58670
02/07/2020 366.00p 378.00p 365.00p 376.00p 118313
01/07/2020 365.00p 370.15p 364.00p 364.00p 43556
30/06/2020 369.00p 370.67p 365.12p 367.00p 103221
29/06/2020 361.00p 366.93p 361.00p 365.00p 151840
26/06/2020 367.00p 369.43p 363.00p 369.00p 150663
25/06/2020 357.00p 366.47p 357.00p 365.00p 187536
24/06/2020 359.00p 362.79p 358.00p 358.00p 105051

*Close Price adjusted for both dividends and splits