|
 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 | | 2009-06-25 | 118,000 | 818.00 | 835.00 | 810.00 | 822.00 | 00:00:00 | | 2009-06-26 | 18,800 | 827.00 | 845.00 | 808.50 | 816.50 | 00:00:00 | | 2009-06-29 | 98,500 | 812.00 | 852.50 | 812.00 | 846.50 | 00:00:00 | | 2009-06-30 | 238,000 | 855.50 | 876.00 | 815.50 | 820.50 | 00:00:00 | | 2009-07-01 | 747,500 | 853.00 | 860.00 | 800.00 | 851.50 | 00:00:00 | | 2009-07-02 | 124,100 | 847.00 | 847.50 | 801.50 | 816.50 | 00:00:00 | | 2009-07-03 | 53,300 | 828.50 | 832.00 | 808.50 | 816.00 | 00:00:00 | | 2009-07-06 | 99,600 | 820.50 | 820.50 | 776.00 | 797.63 | 00:00:00 | | 2009-07-07 | 82,100 | 799.50 | 801.50 | 782.50 | 784.00 | 00:00:00 | | 2009-07-08 | 96,900 | 783.50 | 783.50 | 764.00 | 766.50 | 00:00:00 | | 2009-07-09 | 109,300 | 768.00 | 788.50 | 767.00 | 774.50 | 00:00:00 | | 2009-07-10 | 58,500 | 776.50 | 795.50 | 771.00 | 791.50 | 00:00:00 | | 2009-07-13 | 59,900 | 787.50 | 804.00 | 779.00 | 804.00 | 00:00:00 | | 2009-07-14 | 64,600 | 805.50 | 813.00 | 797.50 | 809.50 | 00:00:00 | | 2009-07-15 | 56,000 | 808.50 | 835.50 | 808.50 | 834.00 | 00:00:00 | | 2009-07-16 | 70,700 | 867.00 | 877.50 | 843.50 | 861.50 | 00:00:00 | | 2009-07-17 | 85,000 | 871.00 | 881.00 | 860.50 | 863.00 | 00:00:00 | | 2009-07-20 | 80,500 | 867.50 | 879.00 | 861.00 | 874.50 | 00:00:00 | | 2009-07-21 | 57,800 | 870.00 | 878.00 | 861.00 | 868.50 | 00:00:00 | | 2009-07-22 | 109,100 | 870.00 | 878.00 | 863.50 | 872.50 | 00:00:00 | | 2009-07-23 | 433,800 | 868.50 | 900.00 | 865.50 | 900.00 | 00:00:00 | | 2009-07-24 | 104,900 | 892.00 | 916.50 | 887.00 | 916.50 | 00:00:00 | | 2009-07-27 | 39,600 | 921.50 | 927.50 | 907.00 | 925.00 | 00:00:00 | | 2009-07-28 | 136,000 | 923.50 | 940.50 | 899.00 | 909.00 | 00:00:00 | | 2009-07-29 | 193,600 | 925.00 | 978.50 | 923.00 | 951.00 | 00:00:00 | | 2009-07-30 | 230,000 | 952.00 | 980.00 | 947.50 | 977.50 | 00:00:00 | | 2009-07-31 | 74,500 | 965.50 | 990.50 | 965.50 | 977.50 | 00:00:00 | | 2009-08-03 | 145,100 | 972.00 | 1,007.00 | 966.50 | 994.50 | 00:00:00 | | 2009-08-04 | 468,300 | 1,003.00 | 1,006.00 | 972.50 | 984.00 | 00:00:00 | | 2009-08-05 | 538,900 | 988.50 | 990.00 | 924.50 | 963.00 | 00:00:00 | | 2009-08-06 | 271,700 | 951.00 | 1,024.00 | 951.00 | 996.50 | 00:00:00 | | 2009-08-07 | 275,500 | 991.50 | 1,016.00 | 975.50 | 990.50 | 00:00:00 | | 2009-08-10 | 104,600 | 1,009.00 | 1,009.00 | 980.00 | 990.50 | 00:00:00 | | 2009-08-11 | 132,800 | 1,000.00 | 1,011.00 | 984.50 | 990.50 | 00:00:00 | | 2009-08-12 | 51,000 | 964.00 | 986.00 | 964.00 | 974.50 | 00:00:00 | | 2009-08-13 | 105,300 | 981.50 | 1,002.00 | 972.50 | 990.00 | 00:00:00 | | 2009-08-14 | 100,400 | 990.00 | 1,003.00 | 987.00 | 991.00 | 00:00:00 | | 2009-08-17 | 54,400 | 987.50 | 1,003.00 | 969.00 | 975.00 | 00:00:00 | | 2009-08-18 | 115,000 | 974.50 | 980.50 | 957.00 | 979.00 | 00:00:00 | | 2009-08-19 | 121,000 | 974.50 | 983.50 | 969.50 | 980.50 | 00:00:00 | | 2009-08-20 | 225,500 | 975.00 | 1,036.00 | 975.00 | 1,030.00 | 00:00:00 | | 2009-08-21 | 271,100 | 1,026.00 | 1,051.00 | 1,026.00 | 1,043.00 | 00:00:00 | | 2009-08-24 | 189,400 | 1,047.00 | 1,075.00 | 1,041.00 | 1,071.00 | 00:00:00 | | 2009-08-25 | 493,800 | 1,064.00 | 1,070.00 | 1,051.00 | 1,068.00 | 00:00:00 | | 2009-08-26 | 596,900 | 1,059.00 | 1,103.00 | 1,058.00 | 1,097.00 | 00:00:00 | | 2009-08-27 | 416,500 | 1,093.00 | 1,114.00 | 1,076.00 | 1,087.00 | 00:00:00 | | 2009-08-28 | 363,700 | 1,088.00 | 1,102.00 | 1,063.00 | 1,081.00 | 00:00:00 | | 2009-09-01 | 352,800 | 1,063.00 | 1,082.00 | 1,041.00 | 1,043.00 | 00:00:00 | | 2009-09-02 | 331,800 | 1,046.00 | 1,057.00 | 1,031.00 | 1,041.00 | 00:00:00 | | 2009-09-03 | 257,000 | 1,049.00 | 1,052.00 | 1,029.00 | 1,043.00 | 00:00:00 | | 2009-09-04 | 783,100 | 1,044.00 | 1,099.00 | 1,036.00 | 1,087.00 | 00:00:00 | | 2009-09-07 | 463,700 | 1,092.00 | 1,106.00 | 1,087.00 | 1,095.00 | 00:00:00 | | 2009-09-08 | 633,300 | 1,095.00 | 1,115.00 | 1,095.00 | 1,108.00 | 00:00:00 | | 2009-09-09 | 592,700 | 1,107.00 | 1,139.00 | 1,098.00 | 1,138.00 | 00:00:00 | | 2009-09-10 | 1,032,300 | 1,136.00 | 1,162.00 | 1,132.00 | 1,154.00 | 00:00:00 | | 2009-09-11 | 527,800 | 1,148.00 | 1,158.00 | 1,130.00 | 1,141.00 | 00:00:00 | | 2009-09-14 | 365,000 | 1,135.00 | 1,135.00 | 1,115.00 | 1,122.00 | 00:00:00 | | 2009-09-15 | 526,600 | 1,123.00 | 1,147.00 | 1,115.00 | 1,129.00 | 00:00:00 | | 2009-09-16 | 444,800 | 1,137.00 | 1,177.00 | 1,125.00 | 1,161.00 | 00:00:00 | | 2009-09-17 | 315,200 | 1,171.00 | 1,188.00 | 1,153.00 | 1,182.00 | 00:00:00 | | 2009-09-18 | 707,100 | 1,172.00 | 1,186.00 | 1,147.00 | 1,157.00 | 00:00:00 | | 2009-09-21 | 296,000 | 1,157.00 | 1,157.00 | 1,125.00 | 1,138.00 | 00:00:00 | | 2009-09-22 | 158,400 | 1,136.00 | 1,142.00 | 1,127.00 | 1,130.00 | 00:00:00 | | 2009-09-23 | 812,900 | 1,133.00 | 1,133.00 | 1,106.00 | 1,111.00 | 00:00:00 | | 2009-09-24 | 1,042,400 | 1,110.00 | 1,115.00 | 1,053.00 | 1,091.00 | 00:00:00 | | 2009-09-25 | 280,800 | 1,101.00 | 1,101.00 | 1,061.00 | 1,069.00 | 00:00:00 | | 2009-09-28 | 380,600 | 1,073.00 | 1,103.00 | 1,059.00 | 1,087.00 | 00:00:00 | | 2009-09-29 | 384,600 | 1,085.00 | 1,099.00 | 1,076.00 | 1,086.00 | 00:00:00 | | 2009-09-30 | 472,300 | 1,095.00 | 1,113.00 | 1,081.00 | 1,093.00 | 00:00:00 | | 2009-10-01 | 331,000 | 1,102.00 | 1,104.00 | 1,062.00 | 1,068.00 | 00:00:00 | | 2009-10-02 | 490,500 | 1,080.00 | 1,090.00 | 1,055.00 | 1,073.00 | 00:00:00 | | 2009-10-05 | 212,200 | 1,072.00 | 1,088.00 | 1,066.00 | 1,088.00 | 00:00:00 | | 2009-10-06 | 323,000 | 1,080.00 | 1,103.00 | 1,079.00 | 1,096.00 | 00:00:00 | | 2009-10-07 | 305,100 | 1,090.00 | 1,095.00 | 1,069.00 | 1,090.00 | 00:00:00 | | 2009-10-08 | 396,000 | 1,096.00 | 1,125.00 | 1,080.00 | 1,122.00 | 00:00:00 | | 2009-10-09 | 349,500 | 1,124.00 | 1,146.00 | 1,117.00 | 1,130.00 | 00:00:00 | | 2009-10-12 | 204,100 | 1,126.00 | 1,147.00 | 1,126.00 | 1,138.00 | 00:00:00 | | 2009-10-13 | 455,300 | 1,141.00 | 1,147.00 | 1,128.00 | 1,132.00 | 00:00:00 | | 2009-10-14 | 657,900 | 1,139.00 | 1,143.00 | 1,115.00 | 1,136.00 | 00:00:00 | | 2009-10-15 | 787,600 | 1,140.00 | 1,170.00 | 1,136.00 | 1,151.00 | 00:00:00 | | 2009-10-16 | 977,800 | 1,153.00 | 1,157.00 | 1,138.00 | 1,150.00 | 00:00:00 | | 2009-10-19 | 454,100 | 1,155.00 | 1,208.00 | 1,147.00 | 1,207.00 | 00:00:00 | | 2009-10-20 | 417,600 | 1,201.00 | 1,204.00 | 1,188.00 | 1,198.00 | 00:00:00 | | 2009-10-21 | 526,800 | 1,204.00 | 1,211.00 | 1,184.00 | 1,199.00 | 00:00:00 | | 2009-10-22 | 637,000 | 1,191.00 | 1,205.00 | 1,176.00 | 1,190.00 | 00:00:00 | | 2009-10-23 | 588,100 | 1,207.00 | 1,207.00 | 1,181.00 | 1,187.00 | 00:00:00 | | 2009-10-26 | 374,600 | 1,192.00 | 1,211.00 | 1,175.00 | 1,185.00 | 00:00:00 | | 2009-10-27 | 577,500 | 1,191.00 | 1,194.00 | 1,145.00 | 1,157.00 | 00:00:00 | | 2009-10-28 | 548,400 | 1,157.00 | 1,160.00 | 1,100.00 | 1,101.00 | 00:00:00 | | 2009-10-29 | 447,200 | 1,112.00 | 1,140.00 | 1,100.00 | 1,129.00 | 00:00:00 | | 2009-10-30 | 353,600 | 1,136.00 | 1,141.00 | 1,097.00 | 1,100.00 | 00:00:00 | | 2009-11-02 | 272,900 | 1,095.00 | 1,112.00 | 1,076.00 | 1,105.00 | 00:00:00 | | 2009-11-03 | 473,200 | 1,099.00 | 1,099.00 | 1,059.00 | 1,059.00 | 00:00:00 | | 2009-11-04 | 636,900 | 1,059.00 | 1,087.00 | 1,059.00 | 1,072.00 | 00:00:00 | | 2009-11-05 | 584,700 | 1,068.00 | 1,109.00 | 1,056.00 | 1,101.00 | 00:00:00 | | 2009-11-06 | 449,200 | 1,106.00 | 1,134.00 | 1,091.00 | 1,126.00 | 00:00:00 | | 2009-11-09 | 246,000 | 1,130.00 | 1,156.00 | 1,130.00 | 1,151.00 | 00:00:00 | | 2009-11-10 | 877,400 | 1,202.00 | 1,204.00 | 1,158.00 | 1,170.00 | 00:00:00 | | 2009-11-11 | 496,500 | 1,194.00 | 1,254.00 | 1,194.00 | 1,213.00 | 00:00:00 | | 2009-11-13 | 438,200 | 1,219.00 | 1,230.00 | 1,208.00 | 1,229.00 | 00:00:00 | | 2009-11-16 | 970,200 | 1,233.00 | 1,257.00 | 1,229.00 | 1,248.00 | 00:00:00 | | 2009-11-17 | 447,500 | 1,251.00 | 1,274.00 | 1,239.00 | 1,250.00 | 00:00:00 | | 2009-11-18 | 928,900 | 1,262.00 | 1,262.00 | 1,239.00 | 1,248.00 | 00:00:00 | | 2009-11-19 | 654,700 | 1,252.00 | 1,254.00 | 1,222.00 | 1,226.00 | 00:00:00 | | 2009-11-20 | 597,600 | 1,238.00 | 1,238.00 | 1,219.00 | 1,222.00 | 00:00:00 | | 2009-11-23 | 581,900 | 1,227.00 | 1,235.00 | 1,214.00 | 1,219.00 | 00:00:00 | | 2009-11-24 | 262,900 | 1,217.00 | 1,221.00 | 1,193.00 | 1,211.00 | 00:00:00 | | 2009-11-25 | 367,700 | 1,212.00 | 1,228.00 | 1,208.00 | 1,227.00 | 00:00:00 | | 2009-11-26 | 357,700 | 1,226.00 | 1,226.00 | 1,164.00 | 1,166.00 | 00:00:00 | | 2009-11-27 | 526,700 | 1,149.00 | 1,183.00 | 1,128.00 | 1,174.00 | 00:00:00 | | 2009-11-30 | 285,600 | 1,173.00 | 1,173.00 | 1,149.00 | 1,149.00 | 00:00:00 | | 2009-12-01 | 335,100 | 1,153.00 | 1,183.00 | 1,153.00 | 1,182.00 | 00:00:00 | | 2009-12-02 | 376,300 | 1,187.00 | 1,189.00 | 1,165.00 | 1,185.00 | 00:00:00 | | 2009-12-04 | 265,700 | 1,172.00 | 1,182.00 | 1,149.00 | 1,172.00 | 00:00:00 | | 2009-12-07 | 265,300 | 1,167.00 | 1,185.00 | 1,166.00 | 1,177.00 | 00:00:00 | | 2009-12-09 | 835,600 | 1,149.00 | 1,177.00 | 1,140.00 | 1,174.00 | 00:00:00 | | 2009-12-11 | 398,900 | 1,216.00 | 1,232.00 | 1,203.00 | 1,216.00 | 00:00:00 | | 2009-12-14 | 426,900 | 1,226.00 | 1,246.00 | 1,219.00 | 1,225.00 | 00:00:00 | | 2009-12-15 | 639,000 | 1,231.00 | 1,232.00 | 1,219.00 | 1,221.00 | 00:00:00 | | 2009-12-16 | 533,400 | 1,227.00 | 1,248.00 | 1,223.00 | 1,248.00 | 00:00:00 | | 2009-12-17 | 729,000 | 1,243.00 | 1,257.00 | 1,228.00 | 1,245.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
