|
 SCHRODERS - [Ticker: SDR.L] |     | | Last Trade | 2,509.00 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --36.00 (+0.99%) | Open | 2,510.00 | | High | 2,542.00 | Low | 2,462.00 | | Volume | 272,535 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A - 3,614.00 x 26,400 | | Former Close | 2,545.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SDR.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 511.00 | 511.00 | 511.00 | 511.00 | 00:00:00 | | 2003-01-02 | 258,900 | 502.50 | 523.50 | 496.50 | 519.50 | 00:00:00 | | 2003-01-03 | 293,700 | 533.75 | 533.75 | 509.25 | 515.00 | 00:00:00 | | 2003-01-06 | 205,200 | 528.00 | 528.00 | 494.75 | 515.00 | 00:00:00 | | 2003-01-07 | 246,600 | 510.00 | 517.00 | 501.00 | 511.00 | 00:00:00 | | 2003-01-08 | 298,300 | 509.75 | 513.75 | 498.25 | 505.00 | 00:00:00 | | 2003-01-09 | 218,900 | 516.50 | 516.50 | 493.50 | 501.25 | 00:00:00 | | 2003-01-10 | 435,100 | 499.50 | 523.00 | 498.25 | 511.50 | 00:00:00 | | 2003-01-13 | 413,800 | 477.17 | 532.00 | 501.25 | 511.00 | 00:00:00 | | 2003-01-14 | 267,500 | 515.02 | 518.00 | 500.00 | 500.00 | 00:00:00 | | 2003-01-15 | 806,600 | 510.73 | 519.75 | 494.00 | 501.75 | 00:00:00 | | 2003-01-16 | 478,400 | 501.75 | 505.00 | 490.50 | 500.00 | 00:00:00 | | 2003-01-17 | 618,200 | 499.00 | 506.00 | 496.75 | 499.00 | 00:00:00 | | 2003-01-20 | 473,100 | 499.00 | 506.00 | 485.00 | 485.50 | 00:00:00 | | 2003-01-21 | 384,600 | 486.25 | 495.00 | 485.25 | 490.00 | 00:00:00 | | 2003-01-22 | 837,800 | 485.00 | 487.75 | 460.25 | 467.75 | 00:00:00 | | 2003-01-23 | 921,900 | 470.00 | 480.00 | 450.25 | 457.75 | 00:00:00 | | 2003-01-24 | 779,200 | 455.75 | 459.00 | 446.75 | 455.00 | 00:00:00 | | 2003-01-27 | 851,900 | 453.00 | 453.00 | 428.50 | 440.00 | 00:00:00 | | 2003-01-28 | 849,000 | 440.00 | 447.00 | 422.25 | 431.75 | 00:00:00 | | 2003-01-29 | 964,000 | 420.25 | 434.75 | 419.00 | 421.00 | 00:00:00 | | 2003-01-30 | 818,800 | 430.00 | 464.25 | 426.25 | 458.00 | 00:00:00 | | 2003-01-31 | 731,300 | 440.00 | 451.50 | 440.00 | 444.00 | 00:00:00 | | 2003-02-03 | 538,500 | 474.50 | 474.50 | 455.00 | 466.00 | 00:00:00 | | 2003-02-04 | 501,100 | 445.00 | 465.75 | 442.25 | 442.25 | 00:00:00 | | 2003-02-05 | 452,900 | 442.00 | 456.00 | 440.00 | 447.25 | 00:00:00 | | 2003-02-06 | 883,300 | 446.25 | 455.00 | 440.00 | 442.00 | 00:00:00 | | 2003-02-07 | 562,900 | 450.00 | 461.50 | 442.50 | 456.50 | 00:00:00 | | 2003-02-10 | 609,200 | 465.75 | 465.75 | 442.75 | 450.50 | 00:00:00 | | 2003-02-11 | 537,900 | 450.00 | 457.00 | 437.50 | 454.00 | 00:00:00 | | 2003-02-12 | 521,200 | 454.25 | 454.25 | 442.00 | 443.00 | 00:00:00 | | 2003-02-13 | 416,300 | 443.50 | 459.00 | 443.50 | 448.00 | 00:00:00 | | 2003-02-14 | 549,700 | 448.00 | 456.75 | 425.00 | 439.50 | 00:00:00 | | 2003-02-17 | 702,800 | 450.00 | 458.00 | 435.50 | 447.00 | 00:00:00 | | 2003-02-18 | 410,200 | 447.25 | 476.00 | 444.00 | 452.00 | 00:00:00 | | 2003-02-19 | 657,600 | 458.50 | 460.50 | 444.00 | 453.00 | 00:00:00 | | 2003-02-20 | 253,600 | 450.75 | 465.00 | 445.75 | 448.75 | 00:00:00 | | 2003-02-21 | 392,000 | 441.50 | 456.50 | 441.50 | 448.25 | 00:00:00 | | 2003-02-24 | 474,000 | 446.75 | 449.75 | 433.75 | 442.00 | 00:00:00 | | 2003-02-25 | 603,300 | 438.50 | 440.00 | 411.75 | 429.00 | 00:00:00 | | 2003-02-26 | 498,500 | 422.75 | 433.00 | 413.00 | 424.00 | 00:00:00 | | 2003-02-27 | 695,000 | 424.00 | 428.50 | 401.00 | 422.75 | 00:00:00 | | 2003-02-28 | 692,200 | 410.00 | 431.25 | 408.00 | 427.75 | 00:00:00 | | 2003-03-03 | 673,300 | 425.25 | 429.75 | 415.00 | 422.00 | 00:00:00 | | 2003-03-04 | 642,800 | 430.50 | 443.25 | 426.00 | 430.00 | 00:00:00 | | 2003-03-05 | 990,800 | 426.50 | 430.00 | 422.25 | 428.25 | 00:00:00 | | 2003-03-06 | 1,050,300 | 423.00 | 434.75 | 422.00 | 430.00 | 00:00:00 | | 2003-03-07 | 1,748,100 | 434.00 | 437.00 | 424.50 | 430.00 | 00:00:00 | | 2003-03-10 | 938,000 | 427.75 | 439.00 | 420.50 | 430.25 | 00:00:00 | | 2003-03-11 | 970,100 | 434.00 | 440.50 | 418.25 | 431.00 | 00:00:00 | | 2003-03-12 | 1,349,600 | 433.50 | 433.75 | 391.00 | 393.00 | 00:00:00 | | 2003-03-13 | 790,800 | 399.75 | 438.50 | 399.75 | 436.25 | 00:00:00 | | 2003-03-14 | 1,141,900 | 442.75 | 489.75 | 442.75 | 470.25 | 00:00:00 | | 2003-03-17 | 1,187,100 | 470.25 | 535.00 | 452.25 | 504.00 | 00:00:00 | | 2003-03-18 | 1,123,700 | 515.75 | 537.50 | 490.00 | 520.00 | 00:00:00 | | 2003-03-19 | 1,301,000 | 515.00 | 543.00 | 511.25 | 532.00 | 00:00:00 | | 2003-03-20 | 855,400 | 522.00 | 528.00 | 502.00 | 513.50 | 00:00:00 | | 2003-03-21 | 968,900 | 514.00 | 539.00 | 514.00 | 539.00 | 00:00:00 | | 2003-03-24 | 695,900 | 544.00 | 544.00 | 495.00 | 503.00 | 00:00:00 | | 2003-03-25 | 748,000 | 503.00 | 523.00 | 495.00 | 522.50 | 00:00:00 | | 2003-03-26 | 716,700 | 525.00 | 525.00 | 500.00 | 520.50 | 00:00:00 | | 2003-03-27 | 233,400 | 511.75 | 515.00 | 487.00 | 496.75 | 00:00:00 | | 2003-03-28 | 302,000 | 515.00 | 515.00 | 497.25 | 506.00 | 00:00:00 | | 2003-03-31 | 485,800 | 478.00 | 506.00 | 478.00 | 495.25 | 00:00:00 | | 2003-04-01 | 642,500 | 500.50 | 518.00 | 495.25 | 510.00 | 00:00:00 | | 2003-04-02 | 891,200 | 522.25 | 559.50 | 522.00 | 555.50 | 00:00:00 | | 2003-04-03 | 927,300 | 559.00 | 574.75 | 537.75 | 540.50 | 00:00:00 | | 2003-04-04 | 432,600 | 545.50 | 554.75 | 520.00 | 550.00 | 00:00:00 | | 2003-04-07 | 572,600 | 570.00 | 597.00 | 560.00 | 595.75 | 00:00:00 | | 2003-04-08 | 767,100 | 585.00 | 590.00 | 574.00 | 579.75 | 00:00:00 | | 2003-04-09 | 523,100 | 570.00 | 580.00 | 555.00 | 579.00 | 00:00:00 | | 2003-04-10 | 676,700 | 570.50 | 573.25 | 552.00 | 559.50 | 00:00:00 | | 2003-04-11 | 316,300 | 564.25 | 587.00 | 562.25 | 570.00 | 00:00:00 | | 2003-04-14 | 373,600 | 571.00 | 596.75 | 558.75 | 594.00 | 00:00:00 | | 2003-04-15 | 966,900 | 600.00 | 607.00 | 574.75 | 588.25 | 00:00:00 | | 2003-04-16 | 791,900 | 605.00 | 605.00 | 579.75 | 590.00 | 00:00:00 | | 2003-04-17 | 562,600 | 580.00 | 601.75 | 575.00 | 599.75 | 00:00:00 | | 2003-04-18 | 0 | 599.75 | 599.75 | 599.75 | 599.75 | 00:00:00 | | 2003-04-21 | 0 | 599.75 | 599.75 | 599.75 | 599.75 | 00:00:00 | | 2003-04-22 | 389,700 | 609.00 | 609.00 | 595.00 | 598.75 | 00:00:00 | | 2003-04-23 | 1,145,200 | 600.00 | 645.25 | 600.00 | 641.00 | 00:00:00 | | 2003-04-24 | 682,500 | 635.00 | 648.00 | 611.75 | 616.25 | 00:00:00 | | 2003-04-25 | 358,600 | 615.00 | 625.00 | 595.75 | 599.25 | 00:00:00 | | 2003-04-28 | 613,500 | 599.25 | 625.25 | 590.00 | 624.75 | 00:00:00 | | 2003-04-29 | 607,700 | 624.00 | 637.50 | 605.50 | 616.00 | 00:00:00 | | 2003-04-30 | 494,100 | 612.25 | 619.50 | 603.25 | 607.75 | 00:00:00 | | 2003-05-01 | 167,800 | 635.00 | 635.00 | 594.00 | 599.75 | 00:00:00 | | 2003-05-02 | 676,200 | 588.25 | 622.25 | 588.25 | 615.25 | 00:00:00 | | 2003-05-05 | 0 | 615.25 | 615.25 | 615.25 | 615.25 | 00:00:00 | | 2003-05-06 | 590,100 | 605.00 | 621.75 | 605.00 | 611.75 | 00:00:00 | | 2003-05-07 | 475,700 | 611.75 | 626.25 | 606.25 | 614.00 | 00:00:00 | | 2003-05-08 | 545,600 | 619.25 | 620.00 | 602.75 | 606.75 | 00:00:00 | | 2003-05-09 | 642,300 | 612.75 | 615.25 | 590.00 | 611.00 | 00:00:00 | | 2003-05-12 | 166,900 | 613.25 | 613.25 | 596.25 | 612.00 | 00:00:00 | | 2003-05-13 | 381,200 | 605.00 | 629.25 | 602.00 | 615.00 | 00:00:00 | | 2003-05-14 | 411,400 | 612.00 | 619.25 | 607.75 | 614.50 | 00:00:00 | | 2003-05-15 | 251,300 | 620.00 | 630.00 | 606.25 | 617.00 | 00:00:00 | | 2003-05-16 | 926,600 | 619.75 | 660.00 | 617.00 | 656.00 | 00:00:00 | | 2003-05-19 | 629,600 | 652.50 | 652.50 | 621.00 | 621.00 | 00:00:00 | | 2003-05-20 | 573,300 | 621.00 | 641.75 | 616.75 | 629.25 | 00:00:00 | | 2003-05-21 | 350,500 | 620.50 | 623.00 | 612.75 | 620.00 | 00:00:00 | | 2003-05-22 | 573,400 | 626.25 | 626.25 | 609.50 | 613.00 | 00:00:00 | | 2003-05-23 | 426,600 | 615.00 | 629.00 | 613.25 | 628.00 | 00:00:00 | | 2003-05-26 | 0 | 628.00 | 628.00 | 628.00 | 628.00 | 00:00:00 | | 2003-05-27 | 559,200 | 620.25 | 628.75 | 607.75 | 618.00 | 00:00:00 | | 2003-05-28 | 449,600 | 618.00 | 645.50 | 618.00 | 641.75 | 00:00:00 | | 2003-05-29 | 324,200 | 648.00 | 656.50 | 629.75 | 652.00 | 00:00:00 | | 2003-05-30 | 474,700 | 650.00 | 679.75 | 641.00 | 671.00 | 00:00:00 | | 2003-06-02 | 493,000 | 674.00 | 690.00 | 668.00 | 685.25 | 00:00:00 | | 2003-06-03 | 615,300 | 655.00 | 674.75 | 655.00 | 670.00 | 00:00:00 | | 2003-06-04 | 678,700 | 666.75 | 682.25 | 657.00 | 680.50 | 00:00:00 | | 2003-06-05 | 413,400 | 666.25 | 691.75 | 666.25 | 689.75 | 00:00:00 | | 2003-06-06 | 906,600 | 700.00 | 721.50 | 690.00 | 716.25 | 00:00:00 | | 2003-06-09 | 533,700 | 705.00 | 717.00 | 690.50 | 702.75 | 00:00:00 | | 2003-06-10 | 347,000 | 688.25 | 696.25 | 678.75 | 680.00 | 00:00:00 | | 2003-06-11 | 546,600 | 684.50 | 702.00 | 679.75 | 683.50 | 00:00:00 | | 2003-06-12 | 456,000 | 697.00 | 707.25 | 690.00 | 693.00 | 00:00:00 | | 2003-06-13 | 336,900 | 683.50 | 706.75 | 683.00 | 689.75 | 00:00:00 | | 2003-06-16 | 192,400 | 678.00 | 695.50 | 678.00 | 691.00 | 00:00:00 | | 2003-06-17 | 412,200 | 694.75 | 705.25 | 691.50 | 699.25 | 00:00:00 | | 2003-06-18 | 263,700 | 709.25 | 710.00 | 695.00 | 706.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
