|
 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 | | 2009-01-02 | 59,600 | 840.50 | 875.00 | 840.50 | 875.00 | 00:00:00 | | 2009-01-05 | 119,200 | 836.00 | 903.50 | 836.00 | 852.50 | 00:00:00 | | 2009-01-06 | 396,300 | 839.00 | 899.00 | 839.00 | 899.00 | 00:00:00 | | 2009-01-07 | 160,700 | 931.00 | 931.00 | 849.50 | 863.50 | 00:00:00 | | 2009-01-08 | 184,300 | 851.50 | 900.00 | 851.50 | 899.00 | 00:00:00 | | 2009-01-09 | 213,300 | 854.00 | 873.00 | 840.00 | 861.00 | 00:00:00 | | 2009-01-12 | 116,100 | 874.50 | 874.50 | 815.00 | 815.00 | 00:00:00 | | 2009-01-13 | 207,700 | 799.00 | 818.00 | 787.00 | 792.00 | 00:00:00 | | 2009-01-14 | 393,700 | 807.00 | 807.00 | 708.50 | 718.50 | 00:00:00 | | 2009-01-15 | 289,600 | 700.00 | 720.00 | 685.00 | 710.00 | 00:00:00 | | 2009-01-16 | 328,400 | 742.50 | 754.00 | 717.50 | 748.50 | 00:00:00 | | 2009-01-19 | 209,400 | 737.00 | 752.00 | 709.00 | 709.00 | 00:00:00 | | 2009-01-20 | 350,600 | 698.00 | 721.50 | 690.00 | 695.00 | 00:00:00 | | 2009-01-21 | 1,000,900 | 660.00 | 687.00 | 628.00 | 685.00 | 00:00:00 | | 2009-01-22 | 784,900 | 674.00 | 800.50 | 674.00 | 702.00 | 00:00:00 | | 2009-01-23 | 412,300 | 677.50 | 707.50 | 667.50 | 697.50 | 00:00:00 | | 2009-01-26 | 393,900 | 686.50 | 739.00 | 677.00 | 725.00 | 00:00:00 | | 2009-01-27 | 513,600 | 720.50 | 756.50 | 713.00 | 749.00 | 00:00:00 | | 2009-01-28 | 728,400 | 779.50 | 806.50 | 753.50 | 770.50 | 00:00:00 | | 2009-01-29 | 476,000 | 750.00 | 766.50 | 737.50 | 750.00 | 00:00:00 | | 2009-01-30 | 645,600 | 750.00 | 783.50 | 747.50 | 761.00 | 00:00:00 | | 2009-02-02 | 735,900 | 767.00 | 767.00 | 706.00 | 717.00 | 00:00:00 | | 2009-02-03 | 613,600 | 745.00 | 745.00 | 688.50 | 699.00 | 00:00:00 | | 2009-02-04 | 862,800 | 723.50 | 819.50 | 691.00 | 776.00 | 00:00:00 | | 2009-02-05 | 821,000 | 743.50 | 793.00 | 720.50 | 779.00 | 00:00:00 | | 2009-02-06 | 549,300 | 783.00 | 807.00 | 755.50 | 755.50 | 00:00:00 | | 2009-02-09 | 506,100 | 762.50 | 815.00 | 752.00 | 798.00 | 00:00:00 | | 2009-02-10 | 345,200 | 794.00 | 795.00 | 751.50 | 763.50 | 00:00:00 | | 2009-02-11 | 336,300 | 767.50 | 788.00 | 723.50 | 766.50 | 00:00:00 | | 2009-02-12 | 641,600 | 766.50 | 806.00 | 740.00 | 772.00 | 00:00:00 | | 2009-02-13 | 502,700 | 780.00 | 824.00 | 775.00 | 811.00 | 00:00:00 | | 2009-02-16 | 505,700 | 806.50 | 810.50 | 758.00 | 795.50 | 00:00:00 | | 2009-02-17 | 841,800 | 792.00 | 792.50 | 732.00 | 755.00 | 00:00:00 | | 2009-02-18 | 758,100 | 733.00 | 750.00 | 712.50 | 742.50 | 00:00:00 | | 2009-02-19 | 877,800 | 745.50 | 771.00 | 730.00 | 730.00 | 00:00:00 | | 2009-02-20 | 536,300 | 716.50 | 725.00 | 667.50 | 702.50 | 00:00:00 | | 2009-02-23 | 682,700 | 708.50 | 723.50 | 678.00 | 690.00 | 00:00:00 | | 2009-02-24 | 797,000 | 693.50 | 713.00 | 658.50 | 701.00 | 00:00:00 | | 2009-02-25 | 649,500 | 708.00 | 747.00 | 700.50 | 710.50 | 00:00:00 | | 2009-02-26 | 641,200 | 713.00 | 758.00 | 713.00 | 739.00 | 00:00:00 | | 2009-02-27 | 559,100 | 734.50 | 745.50 | 700.00 | 729.50 | 00:00:00 | | 2009-03-02 | 843,800 | 709.00 | 726.50 | 684.00 | 684.00 | 00:00:00 | | 2009-03-03 | 1,007,600 | 700.00 | 714.00 | 685.50 | 697.00 | 00:00:00 | | 2009-03-04 | 666,200 | 700.50 | 728.50 | 683.50 | 718.00 | 00:00:00 | | 2009-03-05 | 492,900 | 714.00 | 735.00 | 700.00 | 705.50 | 00:00:00 | | 2009-03-06 | 925,600 | 710.00 | 742.00 | 691.50 | 727.50 | 00:00:00 | | 2009-03-09 | 769,100 | 709.00 | 736.00 | 699.50 | 719.50 | 00:00:00 | | 2009-03-10 | 812,600 | 717.00 | 764.50 | 705.50 | 756.50 | 00:00:00 | | 2009-03-11 | 461,100 | 769.00 | 788.50 | 743.50 | 751.50 | 00:00:00 | | 2009-03-12 | 1,024,700 | 753.50 | 766.50 | 688.50 | 749.00 | 00:00:00 | | 2009-03-13 | 397,000 | 770.00 | 786.50 | 732.00 | 754.50 | 00:00:00 | | 2009-03-16 | 413,700 | 768.00 | 783.00 | 754.50 | 763.50 | 00:00:00 | | 2009-03-17 | 676,300 | 767.00 | 787.50 | 755.50 | 768.00 | 00:00:00 | | 2009-03-18 | 441,600 | 776.50 | 802.00 | 751.00 | 766.00 | 00:00:00 | | 2009-03-19 | 1,055,000 | 762.00 | 797.50 | 762.00 | 781.00 | 00:00:00 | | 2009-03-20 | 810,200 | 777.00 | 806.00 | 771.50 | 800.50 | 00:00:00 | | 2009-03-23 | 1,055,400 | 804.50 | 812.50 | 764.00 | 790.00 | 00:00:00 | | 2009-03-24 | 736,000 | 814.00 | 848.50 | 782.00 | 794.50 | 00:00:00 | | 2009-03-25 | 631,100 | 793.50 | 816.00 | 783.50 | 802.00 | 00:00:00 | | 2009-03-26 | 561,800 | 807.50 | 810.50 | 778.00 | 781.00 | 00:00:00 | | 2009-03-27 | 846,700 | 782.00 | 810.00 | 771.50 | 779.50 | 00:00:00 | | 2009-03-30 | 613,800 | 770.50 | 779.00 | 734.50 | 738.50 | 00:00:00 | | 2009-03-31 | 489,900 | 758.50 | 795.00 | 755.00 | 791.00 | 00:00:00 | | 2009-04-01 | 482,900 | 764.00 | 808.00 | 764.00 | 791.00 | 00:00:00 | | 2009-04-02 | 711,000 | 794.50 | 839.00 | 794.50 | 837.00 | 00:00:00 | | 2009-04-03 | 786,900 | 841.00 | 863.50 | 834.00 | 855.00 | 00:00:00 | | 2009-04-06 | 384,400 | 867.00 | 875.00 | 831.00 | 840.00 | 00:00:00 | | 2009-04-07 | 447,900 | 840.50 | 853.00 | 791.50 | 824.50 | 00:00:00 | | 2009-04-08 | 402,000 | 808.50 | 822.00 | 794.00 | 810.50 | 00:00:00 | | 2009-04-09 | 722,400 | 821.00 | 851.00 | 802.50 | 845.50 | 00:00:00 | | 2009-04-14 | 619,000 | 850.00 | 896.00 | 850.00 | 871.50 | 00:00:00 | | 2009-04-15 | 707,400 | 864.00 | 864.00 | 803.50 | 812.00 | 00:00:00 | | 2009-04-16 | 603,400 | 807.50 | 854.00 | 801.50 | 850.50 | 00:00:00 | | 2009-04-17 | 588,400 | 850.50 | 879.50 | 846.00 | 875.00 | 00:00:00 | | 2009-04-20 | 73,200 | 876.00 | 876.50 | 808.00 | 816.00 | 00:00:00 | | 2009-04-21 | 122,000 | 815.50 | 837.50 | 792.50 | 835.00 | 00:00:00 | | 2009-04-22 | 47,500 | 839.50 | 852.00 | 798.00 | 817.00 | 00:00:00 | | 2009-04-23 | 149,200 | 800.00 | 800.00 | 760.50 | 760.50 | 00:00:00 | | 2009-04-24 | 287,500 | 757.50 | 779.00 | 727.50 | 777.00 | 00:00:00 | | 2009-04-27 | 177,900 | 758.00 | 783.00 | 754.00 | 778.00 | 00:00:00 | | 2009-04-28 | 159,000 | 765.50 | 799.50 | 749.50 | 786.50 | 00:00:00 | | 2009-04-29 | 71,400 | 789.00 | 810.00 | 786.50 | 801.50 | 00:00:00 | | 2009-04-30 | 126,500 | 804.50 | 848.50 | 796.00 | 826.50 | 00:00:00 | | 2009-05-01 | 34,200 | 839.00 | 839.00 | 801.50 | 821.50 | 00:00:00 | | 2009-05-05 | 264,400 | 846.00 | 857.50 | 827.00 | 834.50 | 00:00:00 | | 2009-05-06 | 86,800 | 838.50 | 872.50 | 830.00 | 855.50 | 00:00:00 | | 2009-05-07 | 173,300 | 862.50 | 881.00 | 842.50 | 870.50 | 00:00:00 | | 2009-05-08 | 179,700 | 888.00 | 966.50 | 883.00 | 931.00 | 00:00:00 | | 2009-05-11 | 103,600 | 925.00 | 942.00 | 883.50 | 935.00 | 00:00:00 | | 2009-05-12 | 173,600 | 921.50 | 932.00 | 876.50 | 883.00 | 00:00:00 | | 2009-05-13 | 115,200 | 891.00 | 894.50 | 854.50 | 859.50 | 00:00:00 | | 2009-05-14 | 126,100 | 855.50 | 890.00 | 838.00 | 881.50 | 00:00:00 | | 2009-05-15 | 111,500 | 886.00 | 902.50 | 862.00 | 878.00 | 00:00:00 | | 2009-05-18 | 65,900 | 869.50 | 905.00 | 861.00 | 899.00 | 00:00:00 | | 2009-05-19 | 117,200 | 906.00 | 921.00 | 887.50 | 897.50 | 00:00:00 | | 2009-05-20 | 58,200 | 888.50 | 917.00 | 870.00 | 873.00 | 00:00:00 | | 2009-05-21 | 92,600 | 848.00 | 872.00 | 843.50 | 845.50 | 00:00:00 | | 2009-05-22 | 116,500 | 845.50 | 860.00 | 831.50 | 841.50 | 00:00:00 | | 2009-05-26 | 61,500 | 841.50 | 865.00 | 826.50 | 853.50 | 00:00:00 | | 2009-05-27 | 161,200 | 856.50 | 876.50 | 838.00 | 871.00 | 00:00:00 | | 2009-05-28 | 97,700 | 852.00 | 865.00 | 817.50 | 833.00 | 00:00:00 | | 2009-05-29 | 518,500 | 840.00 | 864.00 | 837.00 | 864.00 | 00:00:00 | | 2009-06-01 | 100,500 | 865.00 | 899.00 | 856.50 | 887.50 | 00:00:00 | | 2009-06-02 | 37,600 | 884.50 | 890.50 | 868.50 | 875.00 | 00:00:00 | | 2009-06-03 | 79,100 | 872.00 | 881.50 | 858.00 | 870.50 | 00:00:00 | | 2009-06-04 | 186,300 | 868.00 | 886.00 | 843.50 | 845.00 | 00:00:00 | | 2009-06-05 | 31,300 | 845.00 | 887.50 | 844.50 | 871.00 | 00:00:00 | | 2009-06-08 | 59,200 | 870.00 | 870.00 | 831.50 | 850.50 | 00:00:00 | | 2009-06-09 | 104,600 | 854.50 | 879.00 | 851.50 | 864.00 | 00:00:00 | | 2009-06-10 | 78,600 | 887.50 | 897.50 | 874.00 | 884.00 | 00:00:00 | | 2009-06-11 | 119,300 | 886.50 | 901.50 | 873.50 | 895.00 | 00:00:00 | | 2009-06-12 | 83,100 | 895.00 | 907.00 | 887.50 | 897.50 | 00:00:00 | | 2009-06-15 | 220,900 | 899.00 | 899.00 | 858.50 | 859.50 | 00:00:00 | | 2009-06-16 | 82,100 | 866.00 | 867.50 | 853.00 | 855.00 | 00:00:00 | | 2009-06-17 | 117,100 | 846.00 | 855.00 | 820.50 | 822.50 | 00:00:00 | | 2009-06-18 | 68,200 | 830.50 | 839.50 | 814.50 | 826.00 | 00:00:00 | | 2009-06-19 | 494,700 | 821.50 | 852.00 | 819.00 | 843.50 | 00:00:00 | | 2009-06-22 | 61,400 | 840.00 | 846.50 | 827.50 | 830.50 | 00:00:00 | | 2009-06-23 | 91,300 | 818.00 | 848.00 | 804.00 | 809.50 | 00:00:00 | | 2009-06-24 | 99,300 | 818.50 | 826.00 | 807.00 | 816.00 | 00:00:00 | | 2009-06-25 | 118,000 | 818.00 | 835.00 | 810.00 | 822.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
