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
02/03/2020 340.00p 345.96p 336.03p 341.00p 207914
28/02/2020 330.00p 335.00p 325.00p 332.00p 188281
27/02/2020 349.00p 349.32p 340.00p 340.00p 129495
26/02/2020 350.00p 353.00p 342.37p 353.00p 204387
25/02/2020 354.00p 356.50p 349.00p 349.00p 150496
24/02/2020 360.00p 364.80p 350.00p 352.00p 341498
21/02/2020 370.00p 373.48p 365.00p 366.00p 93103
20/02/2020 375.00p 378.00p 370.00p 374.00p 81010
19/02/2020 372.00p 376.00p 372.00p 376.00p 57127
18/02/2020 375.00p 375.00p 371.00p 373.00p 102259
17/02/2020 376.00p 378.00p 374.86p 375.00p 126939
14/02/2020 376.00p 376.00p 372.68p 374.50p 64626
13/02/2020 376.00p 376.00p 371.00p 373.50p 143930
12/02/2020 374.00p 379.78p 373.20p 376.00p 61526
11/02/2020 370.00p 375.00p 367.24p 373.00p 84531
10/02/2020 369.00p 369.00p 366.00p 367.50p 67162
07/02/2020 370.00p 373.40p 366.00p 369.50p 65985
06/02/2020 372.00p 374.00p 371.00p 372.50p 69918
05/02/2020 368.00p 375.00p 366.16p 371.00p 107163
04/02/2020 365.00p 370.80p 362.75p 367.00p 78752
03/02/2020 351.00p 359.00p 347.30p 355.00p 54651
31/01/2020 350.00p 355.25p 347.00p 350.00p 70138
30/01/2020 362.00p 364.55p 350.00p 350.00p 138730
29/01/2020 365.00p 368.58p 363.00p 368.00p 94620
28/01/2020 360.00p 365.00p 355.40p 364.00p 78772
27/01/2020 365.00p 366.40p 355.00p 360.00p 291466
24/01/2020 368.00p 371.00p 367.32p 371.00p 115688
23/01/2020 374.00p 375.69p 368.00p 371.00p 69365
22/01/2020 379.00p 379.20p 374.00p 374.00p 110889
21/01/2020 382.00p 382.00p 376.00p 376.00p 130403
20/01/2020 387.00p 388.49p 382.00p 386.00p 73494
17/01/2020 386.00p 387.32p 382.72p 387.00p 76254
16/01/2020 386.00p 386.16p 382.27p 385.00p 138777
15/01/2020 385.00p 386.00p 380.00p 382.00p 54064
14/01/2020 385.00p 385.00p 381.69p 385.00p 95116
13/01/2020 376.00p 386.00p 376.00p 386.00p 93667
10/01/2020 372.00p 376.67p 372.00p 374.00p 91499
09/01/2020 376.00p 376.00p 372.00p 375.50p 73650
08/01/2020 370.00p 373.37p 368.00p 368.00p 98541
07/01/2020 367.00p 370.50p 367.00p 370.00p 157147
06/01/2020 368.00p 370.18p 366.00p 366.00p 85574
03/01/2020 368.00p 371.54p 368.00p 370.50p 36323
02/01/2020 370.00p 373.00p 370.00p 371.00p 120357
31/12/2019 370.00p 373.65p 367.00p 368.00p 74212
30/12/2019 371.00p 374.65p 369.00p 370.00p 55230
27/12/2019 375.00p 376.55p 370.00p 370.00p 57565
24/12/2019 366.00p 373.00p 366.00p 373.00p 36581
23/12/2019 364.00p 368.73p 361.00p 366.00p 171914
20/12/2019 361.00p 364.00p 360.00p 360.00p 1340349
19/12/2019 361.00p 364.00p 360.00p 360.00p 236473
18/12/2019 361.00p 362.67p 360.00p 360.00p 249081
17/12/2019 361.00p 363.01p 360.00p 362.00p 134382
16/12/2019 365.00p 365.00p 361.00p 362.00p 104039
13/12/2019 363.00p 366.00p 360.41p 364.00p 247426
12/12/2019 360.00p 365.00p 359.00p 361.00p 160322
11/12/2019 362.00p 363.00p 358.00p 362.00p 75936
10/12/2019 362.00p 362.00p 356.00p 360.00p 98630
09/12/2019 360.00p 361.00p 356.00p 361.00p 71712
06/12/2019 353.00p 359.00p 353.00p 359.00p 68888
05/12/2019 357.00p 358.00p 354.00p 357.00p 70257
04/12/2019 355.00p 357.00p 351.46p 357.00p 102029
03/12/2019 362.00p 362.45p 352.44p 355.00p 149856
02/12/2019 362.00p 362.90p 360.00p 362.00p 53693
29/11/2019 362.00p 362.00p 359.00p 360.50p 65246
28/11/2019 363.00p 363.00p 360.00p 361.00p 50104
27/11/2019 365.00p 365.19p 360.00p 362.00p 117186
26/11/2019 360.00p 364.98p 360.00p 363.00p 104238
25/11/2019 363.00p 364.98p 361.00p 362.00p 118228
22/11/2019 358.00p 364.00p 358.00p 361.50p 33826
21/11/2019 361.00p 363.00p 358.57p 361.50p 81814
20/11/2019 363.00p 365.84p 360.00p 360.00p 82094
19/11/2019 364.00p 366.00p 362.00p 363.00p 79965
18/11/2019 361.00p 362.25p 360.00p 362.00p 66801
15/11/2019 360.00p 363.20p 359.00p 360.00p 57667
14/11/2019 361.00p 362.40p 359.33p 360.00p 46160
13/11/2019 363.00p 365.18p 362.22p 364.00p 43712
12/11/2019 370.00p 370.00p 365.32p 368.00p 68244
11/11/2019 367.00p 369.22p 364.32p 367.00p 69241
08/11/2019 369.00p 374.00p 369.00p 374.00p 45188
07/11/2019 372.00p 375.90p 367.80p 373.00p 129833
06/11/2019 371.00p 372.00p 368.90p 372.00p 79016
05/11/2019 367.00p 370.00p 365.38p 370.00p 185127
04/11/2019 370.00p 370.00p 363.88p 367.00p 85887
01/11/2019 366.00p 367.00p 360.00p 367.00p 68092
31/10/2019 366.00p 366.00p 361.00p 362.00p 32467
30/10/2019 360.00p 363.39p 360.00p 360.00p 42980
29/10/2019 365.00p 365.00p 360.08p 362.00p 62022
28/10/2019 357.00p 364.20p 357.00p 360.00p 26845
25/10/2019 358.00p 360.00p 354.50p 360.00p 108286
24/10/2019 357.00p 357.00p 353.68p 357.00p 48663
23/10/2019 354.00p 356.48p 354.00p 356.00p 23077
22/10/2019 353.00p 357.64p 353.00p 355.00p 25752
21/10/2019 357.00p 361.04p 353.00p 356.00p 41311
18/10/2019 361.00p 362.68p 356.03p 359.00p 126437
17/10/2019 359.00p 359.00p 355.49p 359.00p 67432
16/10/2019 359.00p 361.00p 354.00p 361.00p 69692
15/10/2019 363.00p 363.00p 355.00p 355.00p 58969
14/10/2019 357.00p 363.00p 356.00p 363.00p 36981
11/10/2019 365.00p 365.00p 356.00p 356.00p 37800
10/10/2019 366.00p 367.00p 362.80p 365.00p 44878
09/10/2019 368.00p 368.00p 361.00p 361.00p 70095
08/10/2019 359.00p 367.07p 359.00p 364.00p 59969
07/10/2019 360.00p 364.00p 356.50p 364.00p 112798
04/10/2019 360.00p 360.28p 357.00p 357.00p 43977
03/10/2019 359.00p 363.00p 356.00p 359.00p 82161
02/10/2019 366.00p 366.00p 359.00p 360.00p 53210
01/10/2019 367.00p 367.00p 361.00p 361.00p 50863
30/09/2019 365.00p 365.10p 359.00p 362.50p 83598
27/09/2019 362.00p 371.00p 360.00p 371.00p 85719
26/09/2019 363.00p 363.00p 358.10p 359.00p 37632
25/09/2019 359.00p 362.00p 357.00p 359.50p 75089
24/09/2019 364.00p 364.00p 360.05p 364.00p 30055
23/09/2019 360.00p 364.00p 359.84p 360.00p 33951
20/09/2019 363.00p 363.00p 360.00p 360.00p 53866
19/09/2019 367.00p 367.00p 361.80p 362.00p 40545
18/09/2019 367.00p 367.00p 362.24p 366.00p 103205
17/09/2019 369.00p 369.00p 361.00p 364.00p 112905
16/09/2019 368.00p 368.44p 364.00p 365.50p 59974
13/09/2019 370.00p 373.00p 368.80p 369.50p 38081
12/09/2019 367.00p 372.60p 367.00p 369.50p 52089
11/09/2019 370.00p 371.00p 364.30p 368.00p 60245
10/09/2019 367.00p 367.00p 363.00p 367.00p 83320
09/09/2019 363.00p 368.00p 363.00p 368.00p 60137
06/09/2019 367.00p 368.00p 363.24p 368.00p 50510
05/09/2019 361.00p 368.00p 361.00p 363.00p 65873
04/09/2019 367.00p 367.00p 362.00p 362.00p 87083
03/09/2019 363.00p 363.00p 358.68p 359.00p 201125
02/09/2019 364.00p 364.00p 358.00p 358.00p 257074
30/08/2019 356.00p 364.00p 356.00p 359.00p 109949
29/08/2019 353.00p 357.00p 351.48p 354.00p 61372
28/08/2019 356.00p 357.70p 351.00p 355.00p 57228
27/08/2019 353.00p 358.72p 353.00p 353.50p 30802
23/08/2019 360.00p 363.76p 355.50p 355.50p 219524
22/08/2019 365.00p 369.24p 363.00p 363.00p 280979
21/08/2019 361.00p 367.00p 358.15p 366.00p 102946
20/08/2019 360.00p 360.94p 358.50p 360.00p 118135
19/08/2019 356.10p 359.96p 356.10p 358.50p 49201
16/08/2019 350.00p 356.00p 346.07p 353.00p 52396
15/08/2019 358.00p 358.00p 346.00p 351.00p 58772
14/08/2019 357.00p 360.32p 353.00p 353.00p 102872
13/08/2019 359.00p 359.75p 355.00p 358.00p 353299
12/08/2019 360.00p 364.95p 358.00p 363.00p 143574
09/08/2019 363.00p 366.52p 359.00p 366.00p 211933
08/08/2019 356.00p 360.00p 352.60p 358.50p 390093
07/08/2019 353.00p 357.00p 350.00p 351.00p 105966
06/08/2019 358.00p 358.00p 354.00p 358.00p 144747
05/08/2019 365.00p 365.00p 354.00p 354.50p 127237
02/08/2019 376.00p 378.20p 371.00p 373.00p 60942
01/08/2019 383.00p 383.00p 380.00p 383.00p 72517
31/07/2019 382.95p 382.95p 380.78p 382.50p 79078
30/07/2019 385.00p 385.00p 379.50p 383.00p 80064
29/07/2019 378.00p 382.00p 375.04p 377.00p 82767
26/07/2019 380.00p 380.00p 376.00p 378.50p 83748
25/07/2019 377.00p 380.00p 375.00p 375.00p 132671
24/07/2019 377.00p 379.00p 377.00p 379.00p 64965
23/07/2019 375.00p 379.00p 373.72p 377.00p 63313
22/07/2019 375.00p 378.55p 373.00p 375.50p 103992
19/07/2019 376.00p 379.00p 376.00p 377.50p 40751
18/07/2019 375.00p 378.60p 375.00p 376.50p 32977
17/07/2019 373.00p 379.00p 373.00p 377.00p 69169
16/07/2019 373.00p 378.00p 372.77p 375.50p 87158
15/07/2019 376.00p 376.00p 371.30p 376.00p 71937
12/07/2019 375.00p 375.90p 372.61p 375.00p 72892
11/07/2019 375.00p 376.04p 368.00p 368.00p 68747
10/07/2019 374.00p 376.00p 372.85p 374.00p 52586
09/07/2019 373.00p 375.10p 371.00p 374.00p 47484
08/07/2019 376.00p 376.10p 372.00p 376.00p 170226
05/07/2019 378.00p 380.00p 376.00p 379.00p 70803
04/07/2019 373.00p 379.00p 373.00p 379.00p 146613
03/07/2019 375.00p 377.00p 373.00p 377.00p 46880
02/07/2019 375.00p 375.00p 373.00p 375.00p 86610
01/07/2019 371.00p 373.25p 371.00p 372.50p 87839
28/06/2019 368.25p 370.00p 367.53p 368.00p 105596
27/06/2019 363.00p 370.00p 363.00p 370.00p 70069
26/06/2019 361.00p 366.00p 361.00p 366.00p 90611
25/06/2019 365.00p 366.00p 361.00p 366.00p 62923
24/06/2019 368.00p 370.83p 367.00p 369.00p 108979
21/06/2019 368.00p 372.00p 366.05p 367.00p 105248
20/06/2019 371.00p 371.94p 365.00p 366.00p 92397
19/06/2019 366.00p 367.00p 362.15p 367.00p 50740
18/06/2019 358.00p 363.00p 355.54p 363.00p 241195
17/06/2019 354.00p 357.00p 353.04p 357.00p 76538
14/06/2019 355.00p 357.00p 354.00p 357.00p 41936
13/06/2019 358.00p 360.50p 356.00p 357.00p 140375
12/06/2019 358.00p 360.80p 356.00p 360.00p 80584
11/06/2019 361.00p 363.88p 359.00p 363.00p 88035
10/06/2019 357.44p 357.80p 354.65p 357.00p 37647
07/06/2019 351.00p 352.45p 348.65p 351.00p 162999
06/06/2019 352.00p 352.00p 348.65p 351.00p 65312
05/06/2019 352.00p 352.00p 348.75p 351.00p 124238
04/06/2019 348.00p 350.50p 346.50p 350.50p 70657
03/06/2019 349.00p 352.20p 348.48p 352.00p 56541
31/05/2019 348.00p 352.00p 344.50p 349.00p 91660
30/05/2019 348.00p 349.00p 347.44p 348.00p 36751
29/05/2019 349.00p 351.55p 347.00p 347.00p 60045
28/05/2019 349.00p 353.30p 345.88p 351.50p 68765
24/05/2019 348.00p 348.00p 344.85p 348.00p 64555
23/05/2019 347.00p 348.00p 344.72p 348.00p 83087
22/05/2019 345.00p 351.00p 345.00p 351.00p 330704
21/05/2019 346.00p 347.98p 344.74p 346.00p 94620

*Close Price adjusted for both dividends and splits