|
 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 | | 2008-07-14 | 965,000 | 827.50 | 859.50 | 819.50 | 846.50 | 00:00:00 | | 2008-07-15 | 1,201,900 | 828.50 | 836.00 | 799.00 | 824.00 | 00:00:00 | | 2008-07-16 | 1,594,500 | 830.00 | 883.50 | 810.00 | 871.50 | 00:00:00 | | 2008-07-17 | 1,931,200 | 895.00 | 944.50 | 870.00 | 937.50 | 00:00:00 | | 2008-07-18 | 1,931,600 | 922.00 | 1,030.00 | 910.00 | 1,029.00 | 00:00:00 | | 2008-07-21 | 1,129,900 | 1,033.00 | 1,033.00 | 984.00 | 997.50 | 00:00:00 | | 2008-07-22 | 997,300 | 982.50 | 988.00 | 956.00 | 984.50 | 00:00:00 | | 2008-07-23 | 694,200 | 1,006.00 | 1,049.00 | 990.50 | 1,037.00 | 00:00:00 | | 2008-07-24 | 731,700 | 1,052.00 | 1,063.00 | 1,007.00 | 1,015.00 | 00:00:00 | | 2008-07-25 | 881,300 | 997.50 | 1,010.00 | 953.50 | 969.50 | 00:00:00 | | 2008-07-28 | 816,100 | 961.50 | 975.00 | 946.00 | 954.50 | 00:00:00 | | 2008-07-29 | 681,400 | 932.50 | 955.50 | 910.50 | 945.00 | 00:00:00 | | 2008-07-30 | 522,900 | 965.00 | 993.50 | 960.50 | 988.50 | 00:00:00 | | 2008-07-31 | 1,016,500 | 999.00 | 999.00 | 953.00 | 964.00 | 00:00:00 | | 2008-08-01 | 568,600 | 952.00 | 980.00 | 950.00 | 966.50 | 00:00:00 | | 2008-08-04 | 731,300 | 961.50 | 979.00 | 955.00 | 970.00 | 00:00:00 | | 2008-08-05 | 592,400 | 982.00 | 1,009.00 | 967.50 | 1,007.00 | 00:00:00 | | 2008-08-06 | 962,800 | 1,022.00 | 1,034.00 | 1,009.00 | 1,031.00 | 00:00:00 | | 2008-08-07 | 935,900 | 1,018.00 | 1,022.00 | 1,002.00 | 1,006.00 | 00:00:00 | | 2008-08-08 | 1,956,900 | 993.50 | 1,076.00 | 983.50 | 1,070.00 | 00:00:00 | | 2008-08-11 | 709,400 | 1,090.00 | 1,090.00 | 1,044.00 | 1,069.00 | 00:00:00 | | 2008-08-12 | 951,900 | 1,061.00 | 1,092.00 | 1,043.00 | 1,079.00 | 00:00:00 | | 2008-08-13 | 810,100 | 1,070.00 | 1,070.00 | 1,026.00 | 1,030.00 | 00:00:00 | | 2008-08-14 | 864,800 | 1,029.00 | 1,032.00 | 996.50 | 1,013.00 | 00:00:00 | | 2008-08-15 | 767,800 | 1,015.00 | 1,031.00 | 997.50 | 1,017.00 | 00:00:00 | | 2008-08-18 | 565,000 | 1,009.00 | 1,042.00 | 1,006.00 | 1,023.00 | 00:00:00 | | 2008-08-19 | 770,300 | 1,017.00 | 1,017.00 | 980.00 | 986.00 | 00:00:00 | | 2008-08-20 | 541,500 | 982.00 | 991.00 | 957.00 | 970.50 | 00:00:00 | | 2008-08-21 | 755,900 | 958.00 | 958.00 | 937.50 | 939.00 | 00:00:00 | | 2008-08-22 | 881,900 | 938.00 | 972.00 | 927.00 | 970.00 | 00:00:00 | | 2008-08-26 | 645,300 | 956.50 | 970.00 | 937.50 | 960.50 | 00:00:00 | | 2008-08-27 | 645,500 | 965.00 | 978.50 | 933.00 | 971.50 | 00:00:00 | | 2008-08-28 | 744,400 | 977.50 | 1,013.00 | 962.50 | 1,005.00 | 00:00:00 | | 2008-08-29 | 547,200 | 1,001.00 | 1,021.00 | 987.50 | 1,015.00 | 00:00:00 | | 2008-09-01 | 386,100 | 1,000.00 | 1,032.00 | 985.50 | 1,020.00 | 00:00:00 | | 2008-09-02 | 496,400 | 1,015.00 | 1,050.00 | 1,013.00 | 1,034.00 | 00:00:00 | | 2008-09-03 | 980,500 | 1,010.00 | 1,025.00 | 986.50 | 1,014.00 | 00:00:00 | | 2008-09-04 | 408,000 | 1,018.00 | 1,018.00 | 970.00 | 972.00 | 00:00:00 | | 2008-09-05 | 870,000 | 960.00 | 964.50 | 940.00 | 955.00 | 00:00:00 | | 2008-09-08 | 534,500 | 995.50 | 1,121.00 | 989.00 | 1,069.00 | 00:00:00 | | 2008-09-09 | 1,290,200 | 1,069.00 | 1,074.00 | 1,043.00 | 1,059.00 | 00:00:00 | | 2008-09-10 | 1,026,700 | 1,059.00 | 1,059.00 | 1,014.00 | 1,021.00 | 00:00:00 | | 2008-09-11 | 878,900 | 1,014.00 | 1,027.00 | 989.50 | 1,022.00 | 00:00:00 | | 2008-09-12 | 489,900 | 1,041.00 | 1,041.00 | 1,008.00 | 1,031.00 | 00:00:00 | | 2008-09-15 | 998,400 | 1,018.00 | 1,018.00 | 945.00 | 977.50 | 00:00:00 | | 2008-09-16 | 2,016,000 | 948.00 | 1,004.00 | 948.00 | 982.50 | 00:00:00 | | 2008-09-17 | 1,320,600 | 996.00 | 1,031.00 | 946.50 | 951.50 | 00:00:00 | | 2008-09-18 | 2,097,000 | 948.00 | 1,010.00 | 929.50 | 966.50 | 00:00:00 | | 2008-09-19 | 1,526,500 | 1,030.00 | 1,219.00 | 1,020.00 | 1,089.00 | 00:00:00 | | 2008-09-22 | 899,400 | 1,121.00 | 1,177.00 | 1,070.00 | 1,080.00 | 00:00:00 | | 2008-09-23 | 832,900 | 1,042.00 | 1,129.00 | 1,039.00 | 1,060.00 | 00:00:00 | | 2008-09-24 | 889,300 | 1,159.00 | 1,159.00 | 1,019.00 | 1,019.00 | 00:00:00 | | 2008-09-25 | 502,200 | 1,004.00 | 1,060.00 | 1,004.00 | 1,035.00 | 00:00:00 | | 2008-09-26 | 337,800 | 1,003.00 | 1,015.00 | 987.00 | 987.50 | 00:00:00 | | 2008-09-29 | 446,500 | 967.50 | 998.00 | 936.00 | 972.50 | 00:00:00 | | 2008-09-30 | 661,700 | 936.00 | 1,036.00 | 936.00 | 1,013.00 | 00:00:00 | | 2008-10-01 | 541,000 | 1,040.00 | 1,049.00 | 971.50 | 1,014.00 | 00:00:00 | | 2008-10-02 | 270,300 | 1,040.00 | 1,068.00 | 975.00 | 1,005.00 | 00:00:00 | | 2008-10-03 | 434,600 | 990.00 | 1,039.00 | 950.00 | 1,032.00 | 00:00:00 | | 2008-10-06 | 292,900 | 1,121.00 | 1,121.00 | 958.00 | 972.00 | 00:00:00 | | 2008-10-07 | 107,600 | 1,006.00 | 1,044.00 | 926.50 | 962.00 | 00:00:00 | | 2008-10-08 | 499,800 | 978.00 | 978.00 | 880.00 | 935.00 | 00:00:00 | | 2008-10-09 | 303,400 | 960.00 | 1,013.00 | 887.50 | 909.00 | 00:00:00 | | 2008-10-10 | 546,300 | 802.00 | 852.00 | 680.00 | 680.00 | 00:00:00 | | 2008-10-13 | 1,041,700 | 714.00 | 900.00 | 652.50 | 900.00 | 00:00:00 | | 2008-10-14 | 552,200 | 873.00 | 933.00 | 845.50 | 875.50 | 00:00:00 | | 2008-10-15 | 282,100 | 882.00 | 947.50 | 773.50 | 789.50 | 00:00:00 | | 2008-10-16 | 131,900 | 787.00 | 816.50 | 757.00 | 778.50 | 00:00:00 | | 2008-10-17 | 447,400 | 816.50 | 881.00 | 781.50 | 855.00 | 00:00:00 | | 2008-10-20 | 294,100 | 855.00 | 897.00 | 820.00 | 881.50 | 00:00:00 | | 2008-10-21 | 291,300 | 950.00 | 989.00 | 860.00 | 862.00 | 00:00:00 | | 2008-10-22 | 267,600 | 815.00 | 877.50 | 805.00 | 833.00 | 00:00:00 | | 2008-10-23 | 235,100 | 833.50 | 851.00 | 788.00 | 829.50 | 00:00:00 | | 2008-10-24 | 397,000 | 770.00 | 788.00 | 690.00 | 700.00 | 00:00:00 | | 2008-10-27 | 352,200 | 653.50 | 678.50 | 640.50 | 666.00 | 00:00:00 | | 2008-10-28 | 391,700 | 696.00 | 726.00 | 654.00 | 700.00 | 00:00:00 | | 2008-10-29 | 476,300 | 734.00 | 790.50 | 708.00 | 758.00 | 00:00:00 | | 2008-10-30 | 514,100 | 791.00 | 792.00 | 746.00 | 765.00 | 00:00:00 | | 2008-10-31 | 427,500 | 815.00 | 815.00 | 742.00 | 791.00 | 00:00:00 | | 2008-11-03 | 238,700 | 826.50 | 868.50 | 806.50 | 823.00 | 00:00:00 | | 2008-11-04 | 343,100 | 859.50 | 916.00 | 820.00 | 903.00 | 00:00:00 | | 2008-11-05 | 161,400 | 900.00 | 900.00 | 861.00 | 861.50 | 00:00:00 | | 2008-11-06 | 298,600 | 847.50 | 850.00 | 799.00 | 810.00 | 00:00:00 | | 2008-11-07 | 1,013,300 | 806.00 | 810.00 | 770.00 | 790.50 | 00:00:00 | | 2008-11-10 | 146,300 | 846.50 | 859.50 | 800.00 | 850.00 | 00:00:00 | | 2008-11-11 | 213,900 | 891.50 | 891.50 | 800.00 | 801.00 | 00:00:00 | | 2008-11-12 | 280,300 | 838.50 | 838.50 | 790.00 | 800.00 | 00:00:00 | | 2008-11-13 | 307,700 | 768.00 | 814.50 | 768.00 | 781.50 | 00:00:00 | | 2008-11-14 | 211,000 | 826.00 | 841.00 | 794.00 | 796.00 | 00:00:00 | | 2008-11-17 | 112,000 | 783.50 | 827.00 | 783.50 | 802.50 | 00:00:00 | | 2008-11-18 | 254,800 | 842.00 | 842.00 | 751.50 | 772.00 | 00:00:00 | | 2008-11-19 | 303,200 | 768.50 | 779.00 | 731.50 | 741.00 | 00:00:00 | | 2008-11-20 | 389,600 | 667.00 | 737.00 | 666.00 | 688.00 | 00:00:00 | | 2008-11-21 | 263,400 | 670.50 | 720.00 | 635.50 | 635.50 | 00:00:00 | | 2008-11-24 | 811,700 | 650.50 | 739.00 | 615.00 | 659.00 | 00:00:00 | | 2008-11-25 | 548,500 | 677.00 | 761.50 | 672.00 | 721.00 | 00:00:00 | | 2008-11-26 | 247,100 | 704.00 | 771.50 | 695.00 | 760.00 | 00:00:00 | | 2008-11-27 | 213,100 | 775.00 | 799.50 | 765.50 | 798.00 | 00:00:00 | | 2008-11-28 | 143,400 | 805.50 | 847.00 | 780.50 | 847.00 | 00:00:00 | | 2008-12-01 | 200,400 | 843.50 | 844.50 | 765.50 | 780.00 | 00:00:00 | | 2008-12-02 | 200,000 | 759.50 | 794.50 | 733.00 | 781.50 | 00:00:00 | | 2008-12-03 | 201,900 | 761.50 | 790.00 | 742.50 | 770.00 | 00:00:00 | | 2008-12-04 | 169,800 | 770.00 | 831.50 | 760.00 | 775.00 | 00:00:00 | | 2008-12-05 | 201,200 | 761.00 | 828.00 | 720.50 | 746.00 | 00:00:00 | | 2008-12-08 | 248,600 | 820.50 | 825.50 | 764.00 | 799.00 | 00:00:00 | | 2008-12-09 | 260,600 | 778.50 | 806.00 | 778.50 | 795.00 | 00:00:00 | | 2008-12-10 | 382,700 | 794.50 | 869.00 | 794.50 | 869.00 | 00:00:00 | | 2008-12-11 | 419,100 | 855.50 | 973.00 | 855.50 | 899.50 | 00:00:00 | | 2008-12-12 | 297,900 | 930.00 | 930.00 | 828.00 | 890.50 | 00:00:00 | | 2008-12-15 | 194,700 | 877.00 | 895.50 | 830.00 | 845.00 | 00:00:00 | | 2008-12-16 | 186,000 | 863.00 | 865.50 | 808.00 | 863.50 | 00:00:00 | | 2008-12-17 | 425,100 | 850.00 | 850.00 | 823.00 | 835.00 | 00:00:00 | | 2008-12-18 | 288,400 | 833.50 | 860.50 | 787.00 | 813.50 | 00:00:00 | | 2008-12-19 | 398,500 | 854.00 | 854.00 | 800.00 | 832.00 | 00:00:00 | | 2008-12-22 | 216,500 | 860.00 | 871.00 | 841.00 | 870.00 | 00:00:00 | | 2008-12-23 | 129,400 | 850.00 | 871.00 | 849.00 | 850.00 | 00:00:00 | | 2008-12-24 | 65,500 | 850.00 | 894.50 | 800.00 | 845.50 | 00:00:00 | | 2008-12-29 | 109,200 | 832.50 | 888.00 | 830.50 | 888.00 | 00:00:00 | | 2008-12-30 | 135,700 | 850.00 | 888.50 | 850.00 | 855.00 | 00:00:00 | | 2008-12-31 | 13,700 | 874.50 | 874.50 | 855.50 | 858.00 | 00:00:00 | | 2009-01-02 | 59,600 | 840.50 | 875.00 | 840.50 | 875.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
