UK markets open in 6 hours 12 minutes

Schroders Investment Trusts - Schroder Asian Total Return Investment Company plc (ATR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
429.00-5.00 (-1.15%)
At close: 05:31PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.000.000.00429.00429.00175,000
17 Apr 2024434.00436.00428.80434.00434.00103,324
16 Apr 2024438.00441.00430.00432.00432.00163,272
15 Apr 2024441.00454.00434.43442.00442.00235,775
12 Apr 2024447.00451.00440.00445.00445.0045,464
11 Apr 2024448.00450.00444.00444.00444.0082,188
11 Apr 20240.115 Dividend
10 Apr 2024456.00462.20450.21454.00453.8876,370
09 Apr 2024453.00464.00450.00454.00453.8897,509
08 Apr 2024451.00463.00449.00456.00455.88255,894
05 Apr 2024446.00459.00446.00451.00450.89376,403
04 Apr 2024453.00457.95452.00454.00453.88134,415
03 Apr 2024460.00460.00451.30454.00453.88152,628
02 Apr 2024454.00460.00441.13460.00459.88166,705
28 Mar 2024448.00455.00441.77450.00449.89209,978
27 Mar 2024445.00450.00441.00448.00447.89184,685
26 Mar 2024447.00452.00441.00449.00448.89130,082
25 Mar 2024450.00453.00448.38450.00449.89512,940
22 Mar 2024452.00453.06443.86450.00449.8985,189
21 Mar 2024450.00452.00443.00443.00442.89107,485
20 Mar 2024447.00447.00437.21445.00444.89199,127
19 Mar 2024446.00446.37444.00444.00443.8973,614
18 Mar 2024444.00450.25442.35446.00445.89119,266
15 Mar 2024450.00451.15442.00442.00441.89132,075
14 Mar 2024450.00452.92447.06450.00449.89138,436
13 Mar 2024450.00456.00446.71450.00449.89199,511
12 Mar 2024446.00453.55446.00447.00446.89135,119
11 Mar 2024442.00445.67436.65444.00443.89105,861
08 Mar 2024440.00447.70437.00444.00443.89149,118
07 Mar 2024441.00444.00437.00441.00440.89257,929
06 Mar 2024439.00442.00439.00440.00439.89435,164
05 Mar 2024430.00440.14430.00437.00436.89181,293
04 Mar 2024432.00439.00432.00436.00435.89280,754
01 Mar 2024429.00432.00427.00432.00431.89394,451
29 Feb 2024429.00432.88427.00430.00429.89105,533
28 Feb 2024426.00432.37425.30429.00428.89185,627
27 Feb 2024433.00433.00427.90431.00430.8976,680
26 Feb 2024433.00439.00430.00433.00432.89447,379
23 Feb 2024427.00436.00427.00431.00430.89209,918
22 Feb 2024432.00434.44428.00431.00430.89530,226
21 Feb 2024428.00433.20422.74431.00430.89113,982
20 Feb 2024432.00433.20428.50430.00429.89321,467
19 Feb 2024437.00437.00431.66432.00431.8965,455
16 Feb 2024434.00435.96432.22434.00433.89101,320
15 Feb 2024429.00433.68427.00427.00426.89103,104
14 Feb 2024427.00431.00423.14427.00426.89105,040
13 Feb 2024424.00427.00420.00422.00421.89355,265
12 Feb 2024428.00432.00422.01425.00424.89290,526
09 Feb 2024428.00435.04427.00429.00428.89155,207
08 Feb 2024430.00431.00427.50430.00429.8979,613
07 Feb 2024431.00436.00426.72434.00433.89141,486
06 Feb 2024431.00436.00430.00434.00433.89187,549
05 Feb 2024423.00427.98423.00427.00426.89136,021
02 Feb 2024422.00425.01416.06423.00422.89137,548
01 Feb 2024419.00423.63417.25420.00419.89132,469
31 Jan 2024418.00423.00418.00422.00421.89174,229
30 Jan 2024424.00424.00418.66423.00422.8961,547
29 Jan 2024422.00424.00420.84423.00422.89109,055
26 Jan 2024422.00423.00418.00423.00422.89683,561
25 Jan 2024421.00425.00419.00420.00419.89124,886
24 Jan 2024420.00422.00418.00421.00420.89109,658
23 Jan 2024412.00418.00411.00416.00415.89150,466
22 Jan 2024411.70413.75408.00412.50412.40171,863
19 Jan 2024411.00416.22405.84410.00409.90172,582
18 Jan 2024409.00411.00404.00407.00406.9098,627
17 Jan 2024408.00422.10404.00405.00404.90144,861
16 Jan 2024421.00421.10413.07418.00417.89100,677
15 Jan 2024423.00425.34418.42422.00421.89255,937
12 Jan 2024420.00423.66418.66420.00419.8972,247
11 Jan 2024420.00422.75417.66419.00418.8980,799
10 Jan 2024418.00421.00416.27420.00419.89119,801
09 Jan 2024420.00420.00419.00419.00418.89105,947
08 Jan 2024425.00425.00419.01420.00419.89221,000
05 Jan 2024428.00439.67425.00425.00424.89144,322
04 Jan 2024430.00433.00426.33427.00426.89186,295
03 Jan 2024432.00442.00427.06430.00429.8998,592
02 Jan 2024438.00442.00434.61435.00434.8973,864
29 Dec 2023439.00443.00429.03440.00439.8966,438
28 Dec 2023435.00440.83430.01435.00434.8988,807
27 Dec 2023436.00437.00430.01432.00431.8961,996
22 Dec 2023430.00436.00427.62434.00433.8922,219
21 Dec 2023430.00437.00428.81437.00436.8968,126
20 Dec 2023430.00433.00430.00432.00431.8975,161
19 Dec 2023427.00430.00424.75430.00429.8968,045
18 Dec 2023429.00430.00425.25429.00428.89114,271
15 Dec 2023424.00428.00420.61428.00427.89137,333
14 Dec 2023423.00426.00421.50423.00422.89110,809
13 Dec 2023420.00421.96419.00420.00419.89106,238
12 Dec 2023419.00423.50410.36420.00419.89164,571
11 Dec 2023417.00417.34415.00417.00416.89131,413
08 Dec 2023413.00418.00407.03418.00417.89167,712
07 Dec 2023413.00415.00411.04412.00411.9069,755
06 Dec 2023413.00416.00413.00415.00414.8936,870
05 Dec 2023411.00413.00408.26412.00411.9082,968
04 Dec 2023411.00414.00407.80414.00413.9098,533
01 Dec 2023410.00412.13409.25410.00409.9044,123
30 Nov 2023412.00413.00410.00412.00411.90100,706
29 Nov 2023410.00414.00407.00410.00409.9086,864
28 Nov 2023408.00416.00408.00409.00408.90112,771
27 Nov 2023411.00415.25409.00409.00408.90141,303
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...