|
 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 | | 2009-12-17 | 729,000 | 1,243.00 | 1,257.00 | 1,228.00 | 1,245.00 | 00:00:00 | | 2009-12-18 | 1,058,100 | 1,244.00 | 1,290.00 | 1,240.00 | 1,256.00 | 00:00:00 | | 2009-12-21 | 790,300 | 1,256.00 | 1,277.00 | 1,235.00 | 1,275.00 | 00:00:00 | | 2009-12-22 | 698,800 | 1,272.00 | 1,305.00 | 1,272.00 | 1,294.00 | 00:00:00 | | 2009-12-23 | 333,500 | 1,297.00 | 1,325.00 | 1,297.00 | 1,310.00 | 00:00:00 | | 2009-12-24 | 80,600 | 1,317.00 | 1,323.00 | 1,311.00 | 1,316.00 | 00:00:00 | | 2009-12-29 | 198,400 | 1,334.00 | 1,348.00 | 1,314.00 | 1,319.00 | 00:00:00 | | 2009-12-30 | 117,500 | 1,321.00 | 1,326.00 | 1,310.00 | 1,313.00 | 00:00:00 | | 2009-12-31 | 64,400 | 1,315.00 | 1,330.00 | 1,315.00 | 1,330.00 | 00:00:00 | | 2010-01-04 | 428,700 | 1,325.00 | 1,358.00 | 1,325.00 | 1,351.00 | 00:00:00 | | 2010-01-05 | 365,200 | 1,352.00 | 1,361.00 | 1,339.00 | 1,340.00 | 00:00:00 | | 2010-01-06 | 408,200 | 1,343.00 | 1,343.00 | 1,306.00 | 1,310.00 | 00:00:00 | | 2010-01-07 | 390,400 | 1,305.00 | 1,329.00 | 1,301.00 | 1,324.00 | 00:00:00 | | 2010-01-08 | 338,900 | 1,316.00 | 1,340.00 | 1,315.00 | 1,335.00 | 00:00:00 | | 2010-01-11 | 402,500 | 1,333.00 | 1,355.00 | 1,315.00 | 1,319.00 | 00:00:00 | | 2010-01-12 | 479,400 | 1,318.00 | 1,325.00 | 1,294.00 | 1,305.00 | 00:00:00 | | 2010-01-13 | 411,800 | 1,313.00 | 1,342.00 | 1,307.00 | 1,340.00 | 00:00:00 | | 2010-01-14 | 489,900 | 1,352.00 | 1,368.00 | 1,341.00 | 1,360.00 | 00:00:00 | | 2010-01-15 | 977,500 | 1,366.00 | 1,373.00 | 1,340.00 | 1,345.00 | 00:00:00 | | 2010-01-18 | 239,600 | 1,354.00 | 1,358.00 | 1,331.00 | 1,340.00 | 00:00:00 | | 2010-01-19 | 370,100 | 1,333.00 | 1,360.00 | 1,325.00 | 1,358.00 | 00:00:00 | | 2010-01-20 | 414,700 | 1,353.00 | 1,359.00 | 1,331.00 | 1,338.00 | 00:00:00 | | 2010-01-21 | 539,500 | 1,341.00 | 1,344.00 | 1,287.00 | 1,292.00 | 00:00:00 | | 2010-01-22 | 607,400 | 1,286.00 | 1,286.00 | 1,254.00 | 1,269.00 | 00:00:00 | | 2010-01-25 | 290,400 | 1,262.00 | 1,281.00 | 1,260.00 | 1,268.00 | 00:00:00 | | 2010-01-26 | 292,300 | 1,262.00 | 1,262.00 | 1,246.00 | 1,256.00 | 00:00:00 | | 2010-01-27 | 791,300 | 1,246.00 | 1,259.00 | 1,231.00 | 1,255.00 | 00:00:00 | | 2010-01-28 | 817,900 | 1,270.00 | 1,283.00 | 1,254.00 | 1,256.00 | 00:00:00 | | 2010-01-29 | 408,100 | 1,260.00 | 1,266.00 | 1,240.00 | 1,246.00 | 00:00:00 | | 2010-02-01 | 777,700 | 1,235.00 | 1,237.00 | 1,204.00 | 1,211.00 | 00:00:00 | | 2010-02-02 | 753,500 | 1,210.00 | 1,232.00 | 1,196.00 | 1,227.00 | 00:00:00 | | 2010-02-04 | 433,600 | 1,204.00 | 1,210.00 | 1,160.00 | 1,165.00 | 00:00:00 | | 2010-02-05 | 1,281,800 | 1,139.00 | 1,147.00 | 1,096.00 | 1,123.00 | 00:00:00 | | 2010-02-08 | 931,900 | 1,126.00 | 1,145.00 | 1,121.00 | 1,130.00 | 00:00:00 | | 2010-02-09 | 791,700 | 1,126.00 | 1,134.00 | 1,112.00 | 1,120.00 | 00:00:00 | | 2010-02-10 | 764,600 | 1,129.00 | 1,152.00 | 1,118.00 | 1,147.00 | 00:00:00 | | 2010-02-11 | 704,100 | 1,151.00 | 1,162.00 | 1,121.00 | 1,135.00 | 00:00:00 | | 2010-02-12 | 419,000 | 1,139.00 | 1,145.00 | 1,109.00 | 1,116.00 | 00:00:00 | | 2010-02-15 | 248,600 | 1,118.00 | 1,127.00 | 1,115.00 | 1,118.00 | 00:00:00 | | 2010-02-16 | 412,700 | 1,125.00 | 1,145.00 | 1,119.00 | 1,144.00 | 00:00:00 | | 2010-02-17 | 872,200 | 1,155.00 | 1,187.00 | 1,155.00 | 1,180.00 | 00:00:00 | | 2010-02-18 | 590,800 | 1,180.00 | 1,200.00 | 1,177.00 | 1,196.00 | 00:00:00 | | 2010-02-19 | 848,800 | 1,183.00 | 1,196.00 | 1,176.00 | 1,194.00 | 00:00:00 | | 2010-02-22 | 193,300 | 1,196.00 | 1,204.00 | 1,189.00 | 1,199.00 | 00:00:00 | | 2010-02-23 | 279,600 | 1,205.00 | 1,208.00 | 1,183.00 | 1,191.00 | 00:00:00 | | 2010-02-24 | 411,800 | 1,190.00 | 1,203.00 | 1,176.00 | 1,200.00 | 00:00:00 | | 2010-02-25 | 396,000 | 1,194.00 | 1,202.00 | 1,165.00 | 1,168.00 | 00:00:00 | | 2010-02-26 | 350,400 | 1,176.00 | 1,198.00 | 1,170.00 | 1,196.00 | 00:00:00 | | 2010-03-01 | 259,000 | 1,201.00 | 1,224.00 | 1,201.00 | 1,220.00 | 00:00:00 | | 2010-03-02 | 261,600 | 1,225.00 | 1,236.00 | 1,215.00 | 1,224.00 | 00:00:00 | | 2010-03-03 | 363,200 | 1,224.00 | 1,243.00 | 1,221.00 | 1,236.00 | 00:00:00 | | 2010-03-04 | 1,106,900 | 1,250.00 | 1,323.00 | 1,234.00 | 1,310.00 | 00:00:00 | | 2010-03-05 | 976,900 | 1,320.00 | 1,400.00 | 1,320.00 | 1,396.00 | 00:00:00 | | 2010-03-08 | 482,000 | 1,403.00 | 1,418.00 | 1,384.00 | 1,388.00 | 00:00:00 | | 2010-03-09 | 754,700 | 1,384.00 | 1,401.00 | 1,370.00 | 1,388.00 | 00:00:00 | | 2010-03-10 | 469,700 | 1,374.00 | 1,374.00 | 1,348.00 | 1,355.00 | 00:00:00 | | 2010-03-11 | 406,200 | 1,354.00 | 1,355.00 | 1,338.00 | 1,338.00 | 00:00:00 | | 2010-03-12 | 592,400 | 1,340.00 | 1,365.00 | 1,337.00 | 1,360.00 | 00:00:00 | | 2010-03-15 | 250,000 | 1,360.00 | 1,365.00 | 1,353.00 | 1,360.00 | 00:00:00 | | 2010-03-16 | 287,100 | 1,362.00 | 1,377.00 | 1,361.00 | 1,374.00 | 00:00:00 | | 2010-03-17 | 224,300 | 1,380.00 | 1,393.00 | 1,371.00 | 1,382.00 | 00:00:00 | | 2010-03-18 | 288,600 | 1,381.00 | 1,386.00 | 1,371.00 | 1,376.00 | 00:00:00 | | 2010-03-19 | 926,000 | 1,380.00 | 1,412.00 | 1,380.00 | 1,395.00 | 00:00:00 | | 2010-03-22 | 213,900 | 1,396.00 | 1,400.00 | 1,378.00 | 1,398.00 | 00:00:00 | | 2010-03-23 | 340,500 | 1,397.00 | 1,414.00 | 1,385.00 | 1,400.00 | 00:00:00 | | 2010-03-24 | 240,400 | 1,406.00 | 1,410.00 | 1,385.00 | 1,391.00 | 00:00:00 | | 2010-03-25 | 292,800 | 1,388.00 | 1,407.00 | 1,388.00 | 1,397.00 | 00:00:00 | | 2010-03-26 | 163,500 | 1,390.00 | 1,399.00 | 1,389.00 | 1,395.00 | 00:00:00 | | 2010-03-29 | 271,200 | 1,400.00 | 1,406.00 | 1,390.00 | 1,400.00 | 00:00:00 | | 2010-03-30 | 408,400 | 1,400.00 | 1,416.00 | 1,400.00 | 1,414.00 | 00:00:00 | | 2010-03-31 | 483,500 | 1,417.00 | 1,422.00 | 1,397.00 | 1,407.00 | 00:00:00 | | 2010-04-01 | 291,800 | 1,410.00 | 1,436.00 | 1,409.00 | 1,431.00 | 00:00:00 | | 2010-04-06 | 204,500 | 1,431.00 | 1,449.00 | 1,431.00 | 1,448.00 | 00:00:00 | | 2010-04-07 | 459,500 | 1,449.00 | 1,450.00 | 1,432.00 | 1,439.00 | 00:00:00 | | 2010-04-08 | 303,700 | 1,436.00 | 1,444.00 | 1,428.00 | 1,439.00 | 00:00:00 | | 2010-04-09 | 275,700 | 1,445.00 | 1,450.00 | 1,429.00 | 1,436.00 | 00:00:00 | | 2010-04-12 | 200,000 | 1,445.00 | 1,448.00 | 1,431.00 | 1,436.00 | 00:00:00 | | 2010-04-13 | 260,900 | 1,436.00 | 1,442.00 | 1,410.00 | 1,414.00 | 00:00:00 | | 2010-04-14 | 233,900 | 1,421.00 | 1,427.00 | 1,414.00 | 1,426.00 | 00:00:00 | | 2010-04-15 | 560,300 | 1,430.00 | 1,432.00 | 1,420.00 | 1,425.00 | 00:00:00 | | 2010-04-16 | 631,500 | 1,420.00 | 1,441.00 | 1,410.00 | 1,411.00 | 00:00:00 | | 2010-04-19 | 224,700 | 1,408.00 | 1,410.00 | 1,397.00 | 1,402.00 | 00:00:00 | | 2010-04-20 | 217,100 | 1,406.00 | 1,417.00 | 1,400.00 | 1,408.00 | 00:00:00 | | 2010-04-21 | 324,900 | 1,411.00 | 1,411.00 | 1,396.00 | 1,404.00 | 00:00:00 | | 2010-04-22 | 402,300 | 1,412.00 | 1,418.00 | 1,387.00 | 1,400.00 | 00:00:00 | | 2010-04-23 | 251,400 | 1,406.00 | 1,424.00 | 1,401.00 | 1,403.00 | 00:00:00 | | 2010-04-26 | 521,600 | 1,413.00 | 1,429.00 | 1,395.00 | 1,412.00 | 00:00:00 | | 2010-04-27 | 261,500 | 1,409.00 | 1,409.00 | 1,376.00 | 1,376.00 | 00:00:00 | | 2010-04-28 | 318,100 | 1,363.00 | 1,386.00 | 1,351.00 | 1,366.00 | 00:00:00 | | 2010-04-29 | 293,000 | 1,366.00 | 1,397.00 | 1,359.00 | 1,393.00 | 00:00:00 | | 2010-04-30 | 289,400 | 1,396.00 | 1,411.00 | 1,380.00 | 1,389.00 | 00:00:00 | | 2010-05-04 | 380,400 | 1,400.00 | 1,404.00 | 1,349.00 | 1,357.00 | 00:00:00 | | 2010-05-05 | 580,100 | 1,367.00 | 1,367.00 | 1,306.00 | 1,309.00 | 00:00:00 | | 2010-05-06 | 1,623,600 | 1,300.00 | 1,428.00 | 1,273.00 | 1,389.00 | 00:00:00 | | 2010-05-07 | 844,900 | 1,342.00 | 1,375.00 | 1,303.00 | 1,329.00 | 00:00:00 | | 2010-05-10 | 839,400 | 1,369.00 | 1,412.00 | 1,347.00 | 1,407.00 | 00:00:00 | | 2010-05-11 | 583,700 | 1,397.00 | 1,403.00 | 1,372.00 | 1,400.00 | 00:00:00 | | 2010-05-12 | 573,500 | 1,396.00 | 1,442.00 | 1,383.00 | 1,420.00 | 00:00:00 | | 2010-05-13 | 314,500 | 1,426.00 | 1,439.00 | 1,412.00 | 1,438.00 | 00:00:00 | | 2010-05-14 | 410,200 | 1,421.00 | 1,431.00 | 1,386.00 | 1,392.00 | 00:00:00 | | 2010-05-17 | 327,900 | 1,387.00 | 1,393.00 | 1,359.00 | 1,363.00 | 00:00:00 | | 2010-05-18 | 333,800 | 1,372.00 | 1,390.00 | 1,364.00 | 1,383.00 | 00:00:00 | | 2010-05-19 | 623,000 | 1,363.00 | 1,370.00 | 1,334.00 | 1,339.00 | 00:00:00 | | 2010-05-20 | 438,800 | 1,352.00 | 1,352.00 | 1,300.00 | 1,321.00 | 00:00:00 | | 2010-05-21 | 1,009,600 | 1,309.00 | 1,318.00 | 1,281.00 | 1,311.00 | 00:00:00 | | 2010-05-24 | 656,000 | 1,318.00 | 1,325.00 | 1,283.00 | 1,292.00 | 00:00:00 | | 2010-05-25 | 525,700 | 1,267.00 | 1,267.00 | 1,245.00 | 1,253.00 | 00:00:00 | | 2010-05-26 | 943,100 | 1,271.00 | 1,297.00 | 1,255.00 | 1,284.00 | 00:00:00 | | 2010-05-27 | 384,400 | 1,291.00 | 1,344.00 | 1,285.00 | 1,344.00 | 00:00:00 | | 2010-05-28 | 478,800 | 1,333.00 | 1,349.00 | 1,324.00 | 1,329.00 | 00:00:00 | | 2010-06-01 | 366,000 | 1,317.00 | 1,341.00 | 1,304.00 | 1,335.00 | 00:00:00 | | 2010-06-02 | 422,800 | 1,325.00 | 1,347.00 | 1,311.00 | 1,340.00 | 00:00:00 | | 2010-06-03 | 260,400 | 1,361.00 | 1,377.00 | 1,354.00 | 1,359.00 | 00:00:00 | | 2010-06-04 | 446,800 | 1,358.00 | 1,374.00 | 1,329.00 | 1,341.00 | 00:00:00 | | 2010-06-07 | 474,200 | 1,330.00 | 1,341.00 | 1,306.00 | 1,306.00 | 00:00:00 | | 2010-06-08 | 385,700 | 1,321.00 | 1,322.00 | 1,281.00 | 1,294.00 | 00:00:00 | | 2010-06-09 | 481,700 | 1,301.00 | 1,313.00 | 1,285.00 | 1,310.00 | 00:00:00 | | 2010-06-10 | 449,100 | 1,298.00 | 1,326.00 | 1,292.00 | 1,323.00 | 00:00:00 | | 2010-06-11 | 209,300 | 1,327.00 | 1,333.00 | 1,314.00 | 1,327.00 | 00:00:00 | | 2010-06-14 | 178,100 | 1,348.00 | 1,355.00 | 1,338.00 | 1,352.00 | 00:00:00 | | 2010-06-15 | 303,500 | 1,348.00 | 1,374.00 | 1,336.00 | 1,365.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
