|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 916,100 | 1,246.00 | 1,293.00 | 1,228.00 | 1,286.00 | 00:00:00 | | 2007-08-09 | 2,622,800 | 1,272.00 | 1,332.00 | 1,215.00 | 1,250.00 | 00:00:00 | | 2007-08-10 | 2,944,900 | 1,228.00 | 1,240.00 | 1,134.00 | 1,186.00 | 00:00:00 | | 2007-08-13 | 2,010,100 | 1,195.00 | 1,250.00 | 1,159.00 | 1,239.00 | 00:00:00 | | 2007-08-14 | 1,352,900 | 1,225.00 | 1,262.00 | 1,208.00 | 1,221.00 | 00:00:00 | | 2007-08-15 | 4,363,600 | 1,203.00 | 1,205.00 | 1,174.00 | 1,175.00 | 00:00:00 | | 2007-08-16 | 3,103,400 | 1,147.00 | 1,161.00 | 1,129.00 | 1,140.00 | 00:00:00 | | 2007-08-17 | 2,763,100 | 1,147.00 | 1,242.00 | 1,131.00 | 1,192.00 | 00:00:00 | | 2007-08-20 | 1,383,000 | 1,200.00 | 1,246.00 | 1,200.00 | 1,218.00 | 00:00:00 | | 2007-08-21 | 1,610,900 | 1,227.00 | 1,240.00 | 1,196.00 | 1,234.00 | 00:00:00 | | 2007-08-22 | 1,373,400 | 1,244.00 | 1,280.00 | 1,221.00 | 1,280.00 | 00:00:00 | | 2007-08-23 | 2,238,600 | 1,282.00 | 1,340.00 | 1,282.00 | 1,334.00 | 00:00:00 | | 2007-08-24 | 2,704,600 | 1,339.00 | 1,349.00 | 1,310.00 | 1,335.00 | 00:00:00 | | 2007-08-27 | 0 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 00:00:00 | | 2007-08-28 | 1,108,000 | 1,341.00 | 1,341.00 | 1,274.00 | 1,283.00 | 00:00:00 | | 2007-08-29 | 692,800 | 1,277.00 | 1,314.00 | 1,270.00 | 1,305.00 | 00:00:00 | | 2007-08-30 | 819,100 | 1,323.00 | 1,330.00 | 1,282.00 | 1,311.00 | 00:00:00 | | 2007-08-31 | 1,198,300 | 1,327.00 | 1,338.00 | 1,307.00 | 1,324.00 | 00:00:00 | | 2007-09-03 | 623,200 | 1,335.00 | 1,353.00 | 1,320.00 | 1,346.00 | 00:00:00 | | 2007-09-04 | 1,263,100 | 1,351.00 | 1,351.00 | 1,326.00 | 1,332.00 | 00:00:00 | | 2007-09-05 | 2,535,300 | 1,342.00 | 1,343.00 | 1,312.00 | 1,327.00 | 00:00:00 | | 2007-09-06 | 1,535,200 | 1,343.00 | 1,346.00 | 1,313.00 | 1,341.00 | 00:00:00 | | 2007-09-07 | 1,401,000 | 1,347.00 | 1,365.00 | 1,297.00 | 1,303.00 | 00:00:00 | | 2007-09-10 | 2,793,400 | 1,300.00 | 1,320.00 | 1,278.00 | 1,285.00 | 00:00:00 | | 2007-09-11 | 1,309,400 | 1,300.00 | 1,338.00 | 1,293.00 | 1,336.00 | 00:00:00 | | 2007-09-12 | 633,400 | 1,349.00 | 1,349.00 | 1,323.00 | 1,341.00 | 00:00:00 | | 2007-09-13 | 1,007,600 | 1,357.00 | 1,378.00 | 1,332.00 | 1,374.00 | 00:00:00 | | 2007-09-14 | 2,045,100 | 1,358.00 | 1,372.00 | 1,288.00 | 1,325.00 | 00:00:00 | | 2007-09-17 | 1,072,000 | 1,326.00 | 1,326.00 | 1,289.00 | 1,296.00 | 00:00:00 | | 2007-09-18 | 1,880,500 | 1,287.00 | 1,334.00 | 1,284.00 | 1,326.00 | 00:00:00 | | 2007-09-19 | 3,892,400 | 1,354.00 | 1,420.00 | 1,354.00 | 1,409.00 | 00:00:00 | | 2007-09-20 | 708,800 | 1,408.00 | 1,408.00 | 1,380.00 | 1,393.00 | 00:00:00 | | 2007-09-21 | 1,064,000 | 1,381.00 | 1,404.00 | 1,370.00 | 1,403.00 | 00:00:00 | | 2007-09-24 | 789,100 | 1,401.00 | 1,405.00 | 1,380.00 | 1,384.00 | 00:00:00 | | 2007-09-25 | 2,873,400 | 1,371.00 | 1,382.00 | 1,332.00 | 1,337.00 | 00:00:00 | | 2007-09-26 | 2,434,000 | 1,344.00 | 1,365.00 | 1,337.00 | 1,359.00 | 00:00:00 | | 2007-09-27 | 1,783,300 | 1,360.00 | 1,391.00 | 1,359.00 | 1,372.00 | 00:00:00 | | 2007-09-28 | 2,227,600 | 1,374.00 | 1,390.00 | 1,366.00 | 1,387.00 | 00:00:00 | | 2007-10-01 | 2,604,900 | 1,375.00 | 1,402.00 | 1,366.00 | 1,395.00 | 00:00:00 | | 2007-10-02 | 1,659,000 | 1,401.00 | 1,409.00 | 1,367.00 | 1,371.00 | 00:00:00 | | 2007-10-03 | 993,600 | 1,380.00 | 1,390.00 | 1,363.00 | 1,365.00 | 00:00:00 | | 2007-10-04 | 2,009,000 | 1,371.00 | 1,398.00 | 1,365.00 | 1,393.00 | 00:00:00 | | 2007-10-05 | 650,100 | 1,392.00 | 1,412.00 | 1,377.00 | 1,412.00 | 00:00:00 | | 2007-10-08 | 481,900 | 1,408.00 | 1,433.00 | 1,408.00 | 1,413.00 | 00:00:00 | | 2007-10-09 | 718,800 | 1,407.00 | 1,429.00 | 1,406.00 | 1,419.00 | 00:00:00 | | 2007-10-10 | 3,421,700 | 1,433.00 | 1,531.00 | 1,427.00 | 1,500.00 | 00:00:00 | | 2007-10-11 | 3,374,200 | 1,514.00 | 1,577.00 | 1,503.00 | 1,560.00 | 00:00:00 | | 2007-10-12 | 3,684,200 | 1,540.00 | 1,546.00 | 1,483.00 | 1,491.00 | 00:00:00 | | 2007-10-15 | 952,900 | 1,497.00 | 1,501.00 | 1,471.00 | 1,473.00 | 00:00:00 | | 2007-10-16 | 905,300 | 1,452.00 | 1,473.00 | 1,448.00 | 1,461.00 | 00:00:00 | | 2007-10-17 | 1,259,700 | 1,470.00 | 1,505.00 | 1,460.00 | 1,505.00 | 00:00:00 | | 2007-10-18 | 921,200 | 1,510.00 | 1,520.00 | 1,471.00 | 1,480.00 | 00:00:00 | | 2007-10-19 | 640,600 | 1,480.00 | 1,508.00 | 1,456.00 | 1,460.00 | 00:00:00 | | 2007-10-22 | 990,800 | 1,431.00 | 1,449.00 | 1,421.00 | 1,433.00 | 00:00:00 | | 2007-10-23 | 910,800 | 1,456.00 | 1,486.00 | 1,448.00 | 1,483.00 | 00:00:00 | | 2007-10-24 | 984,600 | 1,492.00 | 1,495.00 | 1,448.00 | 1,455.00 | 00:00:00 | | 2007-10-25 | 717,100 | 1,475.00 | 1,496.00 | 1,458.00 | 1,492.00 | 00:00:00 | | 2007-10-26 | 536,600 | 1,490.00 | 1,500.00 | 1,480.00 | 1,493.00 | 00:00:00 | | 2007-10-29 | 757,000 | 1,492.00 | 1,500.00 | 1,473.00 | 1,476.00 | 00:00:00 | | 2007-10-30 | 3,820,600 | 1,486.00 | 1,562.00 | 1,466.00 | 1,547.00 | 00:00:00 | | 2007-10-31 | 2,472,700 | 1,534.00 | 1,545.00 | 1,513.00 | 1,539.00 | 00:00:00 | | 2007-11-01 | 1,734,700 | 1,535.00 | 1,573.00 | 1,521.00 | 1,540.00 | 00:00:00 | | 2007-11-02 | 1,729,700 | 1,517.00 | 1,531.00 | 1,499.00 | 1,516.00 | 00:00:00 | | 2007-11-05 | 869,700 | 1,510.00 | 1,511.00 | 1,451.00 | 1,470.00 | 00:00:00 | | 2007-11-06 | 912,700 | 1,480.00 | 1,506.00 | 1,469.00 | 1,473.00 | 00:00:00 | | 2007-11-07 | 603,600 | 1,487.00 | 1,497.00 | 1,440.00 | 1,440.00 | 00:00:00 | | 2007-11-08 | 1,037,600 | 1,436.00 | 1,463.00 | 1,402.00 | 1,450.00 | 00:00:00 | | 2007-11-09 | 1,461,000 | 1,460.00 | 1,469.00 | 1,392.00 | 1,400.00 | 00:00:00 | | 2007-11-12 | 695,700 | 1,387.00 | 1,408.00 | 1,386.00 | 1,407.00 | 00:00:00 | | 2007-11-13 | 566,300 | 1,392.00 | 1,414.00 | 1,391.00 | 1,397.00 | 00:00:00 | | 2007-11-14 | 651,400 | 1,410.00 | 1,424.00 | 1,396.00 | 1,410.00 | 00:00:00 | | 2007-11-15 | 1,027,000 | 1,415.00 | 1,434.00 | 1,390.00 | 1,413.00 | 00:00:00 | | 2007-11-16 | 1,385,900 | 1,412.00 | 1,426.00 | 1,392.00 | 1,418.00 | 00:00:00 | | 2007-11-19 | 2,602,100 | 1,413.00 | 1,418.00 | 1,371.00 | 1,381.00 | 00:00:00 | | 2007-11-20 | 1,520,200 | 1,396.00 | 1,420.00 | 1,375.00 | 1,420.00 | 00:00:00 | | 2007-11-21 | 1,319,400 | 1,400.00 | 1,400.00 | 1,301.00 | 1,313.00 | 00:00:00 | | 2007-11-22 | 937,000 | 1,347.00 | 1,347.00 | 1,298.00 | 1,339.00 | 00:00:00 | | 2007-11-23 | 790,200 | 1,337.00 | 1,351.00 | 1,333.00 | 1,345.00 | 00:00:00 | | 2007-11-26 | 1,110,100 | 1,358.00 | 1,369.00 | 1,302.00 | 1,304.00 | 00:00:00 | | 2007-11-27 | 1,922,100 | 1,291.00 | 1,303.00 | 1,246.00 | 1,275.00 | 00:00:00 | | 2007-11-28 | 1,760,100 | 1,288.00 | 1,328.00 | 1,278.00 | 1,325.00 | 00:00:00 | | 2007-11-29 | 1,690,100 | 1,338.00 | 1,359.00 | 1,319.00 | 1,335.00 | 00:00:00 | | 2007-11-30 | 1,201,600 | 1,343.00 | 1,359.00 | 1,314.00 | 1,339.00 | 00:00:00 | | 2007-12-03 | 1,328,200 | 1,344.00 | 1,381.00 | 1,325.00 | 1,332.00 | 00:00:00 | | 2007-12-04 | 1,020,700 | 1,327.00 | 1,335.00 | 1,288.00 | 1,306.00 | 00:00:00 | | 2007-12-05 | 1,409,700 | 1,321.00 | 1,353.00 | 1,318.00 | 1,342.00 | 00:00:00 | | 2007-12-06 | 1,875,600 | 1,341.00 | 1,388.00 | 1,335.00 | 1,374.00 | 00:00:00 | | 2007-12-07 | 957,000 | 1,385.00 | 1,420.00 | 1,384.00 | 1,395.00 | 00:00:00 | | 2007-12-10 | 1,057,600 | 1,396.00 | 1,411.00 | 1,376.00 | 1,389.00 | 00:00:00 | | 2007-12-11 | 874,600 | 1,399.00 | 1,399.00 | 1,356.00 | 1,358.00 | 00:00:00 | | 2007-12-12 | 897,600 | 1,349.00 | 1,393.00 | 1,327.00 | 1,378.00 | 00:00:00 | | 2007-12-13 | 1,440,300 | 1,368.00 | 1,369.00 | 1,335.00 | 1,339.00 | 00:00:00 | | 2007-12-14 | 719,200 | 1,349.00 | 1,362.00 | 1,325.00 | 1,347.00 | 00:00:00 | | 2007-12-17 | 1,147,000 | 1,323.00 | 1,342.00 | 1,297.00 | 1,302.00 | 00:00:00 | | 2007-12-18 | 1,201,100 | 1,291.00 | 1,315.00 | 1,281.00 | 1,282.00 | 00:00:00 | | 2007-12-19 | 1,153,900 | 1,283.00 | 1,307.00 | 1,279.00 | 1,299.00 | 00:00:00 | | 2007-12-20 | 704,500 | 1,308.00 | 1,316.00 | 1,297.00 | 1,308.00 | 00:00:00 | | 2007-12-21 | 953,400 | 1,325.00 | 1,363.00 | 1,319.00 | 1,351.00 | 00:00:00 | | 2007-12-24 | 65,700 | 1,372.00 | 1,372.00 | 1,346.00 | 1,357.00 | 00:00:00 | | 2007-12-25 | 0 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 00:00:00 | | 2007-12-26 | 0 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 00:00:00 | | 2007-12-27 | 381,500 | 1,382.00 | 1,382.00 | 1,350.00 | 1,352.00 | 00:00:00 | | 2007-12-28 | 444,700 | 1,337.00 | 1,345.00 | 1,307.00 | 1,318.00 | 00:00:00 | | 2007-12-31 | 130,800 | 1,313.00 | 1,320.00 | 1,297.00 | 1,302.00 | 00:00:00 | | 2008-01-01 | 0 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 00:00:00 | | 2008-01-02 | 811,400 | 1,299.00 | 1,327.00 | 1,288.00 | 1,297.00 | 00:00:00 | | 2008-01-03 | 1,818,600 | 1,287.00 | 1,306.00 | 1,226.00 | 1,253.00 | 00:00:00 | | 2008-01-04 | 1,811,800 | 1,259.00 | 1,286.00 | 1,199.00 | 1,202.00 | 00:00:00 | | 2008-01-07 | 1,929,300 | 1,203.00 | 1,203.00 | 1,105.00 | 1,126.00 | 00:00:00 | | 2008-01-08 | 1,453,900 | 1,136.00 | 1,144.00 | 1,119.00 | 1,133.00 | 00:00:00 | | 2008-01-09 | 1,545,100 | 1,129.00 | 1,129.00 | 1,082.00 | 1,113.00 | 00:00:00 | | 2008-01-10 | 2,032,100 | 1,139.00 | 1,150.00 | 1,094.00 | 1,100.00 | 00:00:00 | | 2008-01-11 | 1,631,400 | 1,105.00 | 1,116.00 | 1,069.00 | 1,089.00 | 00:00:00 | | 2008-01-14 | 2,347,300 | 1,079.00 | 1,115.00 | 1,079.00 | 1,100.00 | 00:00:00 | | 2008-01-15 | 759,000 | 1,101.00 | 1,106.00 | 1,074.00 | 1,078.00 | 00:00:00 | | 2008-01-16 | 1,055,100 | 1,075.00 | 1,096.00 | 1,055.00 | 1,070.00 | 00:00:00 | | 2008-01-17 | 1,476,200 | 1,076.00 | 1,105.00 | 1,074.00 | 1,079.00 | 00:00:00 | | 2008-01-18 | 2,643,000 | 1,070.00 | 1,070.00 | 1,011.00 | 1,019.00 | 00:00:00 | | 2008-01-21 | 2,458,800 | 997.50 | 1,007.00 | 930.00 | 933.00 | 00:00:00 | | 2008-01-22 | 2,344,600 | 905.00 | 1,036.00 | 877.00 | 1,022.00 | 00:00:00 | | 2008-01-23 | 1,846,900 | 1,044.00 | 1,044.00 | 966.50 | 982.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
