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
23/06/2020 360.00p 367.03p 359.00p 362.00p 136784
22/06/2020 357.00p 360.60p 354.56p 358.00p 153643
19/06/2020 355.00p 359.00p 353.00p 359.00p 200815
18/06/2020 350.00p 354.32p 348.00p 351.00p 251062
17/06/2020 349.00p 352.00p 341.44p 351.00p 386792
16/06/2020 350.00p 350.00p 341.00p 341.00p 215114
15/06/2020 339.00p 341.55p 336.00p 339.50p 132995
12/06/2020 349.00p 349.04p 341.38p 343.00p 98220
11/06/2020 351.00p 351.00p 342.00p 347.50p 226044
10/06/2020 353.00p 357.00p 352.00p 354.00p 111438
09/06/2020 356.00p 362.48p 353.00p 353.00p 107797
08/06/2020 357.00p 361.28p 355.53p 359.50p 80176
05/06/2020 357.00p 357.00p 348.00p 357.00p 92806
04/06/2020 353.00p 355.23p 347.74p 348.00p 62961
03/06/2020 353.00p 355.86p 352.07p 355.00p 57242
02/06/2020 349.00p 352.00p 348.00p 350.00p 107869
01/06/2020 342.00p 350.28p 345.00p 348.00p 100642
29/05/2020 342.00p 346.04p 340.25p 344.00p 104875
28/05/2020 344.00p 347.20p 340.00p 343.00p 66170
27/05/2020 348.00p 348.00p 341.00p 341.00p 126626
26/05/2020 340.00p 348.00p 339.53p 346.00p 177800
25/05/2020 340.00p 340.00p 331.27p 340.00p 109916
22/05/2020 340.00p 340.00p 331.27p 340.00p 109916
21/05/2020 349.00p 349.82p 340.00p 344.00p 76508
20/05/2020 345.00p 348.00p 341.78p 348.00p 96924
19/05/2020 343.00p 346.00p 340.00p 346.00p 109637
18/05/2020 330.00p 341.52p 330.00p 340.00p 92181
15/05/2020 335.00p 334.00p 327.44p 330.50p 133981
14/05/2020 335.00p 335.00p 325.44p 332.00p 254925
13/05/2020 337.00p 338.00p 331.33p 338.00p 69375
12/05/2020 325.00p 337.00p 325.00p 334.00p 134311
11/05/2020 329.00p 336.60p 324.00p 328.00p 93997
08/05/2020 324.00p 333.00p 324.00p 333.00p 120495
07/05/2020 324.00p 333.00p 324.00p 333.00p 78095
06/05/2020 328.00p 329.00p 321.00p 329.00p 67266
05/05/2020 320.00p 327.32p 320.00p 322.00p 67854
04/05/2020 323.00p 324.20p 318.70p 323.00p 81052
01/05/2020 323.00p 324.44p 314.00p 323.00p 206707
30/04/2020 324.00p 333.00p 324.00p 327.00p 176001
29/04/2020 325.00p 327.00p 318.95p 323.00p 148153
28/04/2020 323.00p 326.42p 318.00p 323.00p 118657
27/04/2020 326.00p 326.37p 316.00p 319.00p 105829
24/04/2020 323.00p 323.37p 314.00p 323.00p 93104
23/04/2020 318.00p 326.37p 318.00p 319.00p 55707
22/04/2020 326.00p 327.00p 319.00p 327.00p 74017
21/04/2020 325.00p 325.84p 318.00p 321.50p 44305
20/04/2020 330.00p 331.65p 323.67p 327.00p 72987
17/04/2020 321.00p 333.00p 319.00p 330.00p 925135
16/04/2020 321.00p 321.00p 312.90p 320.00p 82984
15/04/2020 319.00p 321.90p 312.85p 321.00p 48996
14/04/2020 320.00p 320.95p 316.35p 320.00p 108890
09/04/2020 324.00p 324.00p 313.03p 319.00p 131450
08/04/2020 326.00p 326.00p 314.00p 320.00p 145205
07/04/2020 322.00p 327.00p 321.28p 327.00p 216506
06/04/2020 310.00p 320.00p 310.00p 314.00p 143159
03/04/2020 306.00p 306.00p 299.25p 306.00p 100521
02/04/2020 296.00p 306.00p 296.00p 306.00p 111850
01/04/2020 306.00p 306.00p 297.00p 306.00p 187823
31/03/2020 287.00p 312.00p 287.00p 309.00p 224804
30/03/2020 289.00p 294.00p 284.00p 294.00p 136227
27/03/2020 305.00p 313.00p 286.00p 286.00p 142477
26/03/2020 306.00p 312.00p 300.43p 309.50p 90565
25/03/2020 308.00p 311.28p 301.00p 305.00p 177015
24/03/2020 284.00p 301.63p 283.00p 296.00p 158642
23/03/2020 287.00p 295.00p 272.00p 279.00p 216591
20/03/2020 252.00p 298.00p 252.00p 298.00p 412504
19/03/2020 245.00p 251.60p 244.00p 248.00p 204633
18/03/2020 274.00p 275.00p 248.00p 248.00p 197749
17/03/2020 292.00p 292.54p 272.00p 280.00p 221448
16/03/2020 298.00p 299.73p 267.00p 286.00p 240578
13/03/2020 300.00p 326.55p 296.48p 308.00p 192463
12/03/2020 311.00p 311.00p 292.44p 299.00p 141190
11/03/2020 324.00p 324.00p 318.67p 323.00p 91408
10/03/2020 323.00p 329.00p 321.00p 323.50p 471613
09/03/2020 326.00p 326.62p 308.50p 318.00p 164031
06/03/2020 341.00p 341.38p 333.25p 339.00p 95451
05/03/2020 350.00p 353.47p 345.24p 348.00p 73126
04/03/2020 348.00p 354.51p 342.66p 348.00p 68898
03/03/2020 346.00p 349.00p 342.44p 346.50p 94676
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

*Close Price adjusted for both dividends and splits