|
 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 | | 2010-12-01 | 527,100 | 1,601.00 | 1,658.00 | 1,601.00 | 1,643.00 | 00:00:00 | | 2010-12-02 | 477,000 | 1,656.00 | 1,714.00 | 1,656.00 | 1,712.00 | 00:00:00 | | 2010-12-03 | 583,300 | 1,715.00 | 1,750.00 | 1,705.00 | 1,745.00 | 00:00:00 | | 2010-12-06 | 292,300 | 1,745.00 | 1,748.00 | 1,721.00 | 1,748.00 | 00:00:00 | | 2010-12-07 | 312,900 | 1,745.00 | 1,760.00 | 1,736.00 | 1,757.00 | 00:00:00 | | 2010-12-08 | 230,400 | 1,754.00 | 1,773.00 | 1,747.00 | 1,768.00 | 00:00:00 | | 2010-12-09 | 323,900 | 1,785.00 | 1,812.00 | 1,771.00 | 1,777.00 | 00:00:00 | | 2010-12-10 | 169,100 | 1,776.00 | 1,784.00 | 1,767.00 | 1,779.00 | 00:00:00 | | 2010-12-13 | 304,400 | 1,792.00 | 1,805.00 | 1,782.00 | 1,791.00 | 00:00:00 | | 2010-12-14 | 345,600 | 1,785.00 | 1,804.00 | 1,785.00 | 1,788.00 | 00:00:00 | | 2010-12-15 | 338,900 | 1,779.00 | 1,790.00 | 1,771.00 | 1,782.00 | 00:00:00 | | 2010-12-16 | 464,200 | 1,791.00 | 1,791.00 | 1,763.00 | 1,766.00 | 00:00:00 | | 2010-12-17 | 497,700 | 1,767.00 | 1,783.00 | 1,761.00 | 1,783.00 | 00:00:00 | | 2010-12-20 | 265,200 | 1,778.00 | 1,841.00 | 1,773.00 | 1,831.00 | 00:00:00 | | 2010-12-21 | 217,700 | 1,847.00 | 1,849.00 | 1,820.00 | 1,828.00 | 00:00:00 | | 2010-12-22 | 378,500 | 1,827.00 | 1,886.00 | 1,813.00 | 1,884.00 | 00:00:00 | | 2010-12-23 | 273,300 | 1,885.00 | 1,895.00 | 1,868.00 | 1,874.00 | 00:00:00 | | 2010-12-24 | 20,700 | 1,875.00 | 1,900.00 | 1,874.00 | 1,900.00 | 00:00:00 | | 2010-12-29 | 190,100 | 1,903.00 | 1,903.00 | 1,874.00 | 1,878.00 | 00:00:00 | | 2010-12-30 | 137,500 | 1,870.00 | 1,887.00 | 1,865.00 | 1,875.00 | 00:00:00 | | 2010-12-31 | 70,800 | 1,878.00 | 1,879.00 | 1,855.00 | 1,855.00 | 00:00:00 | | 2011-01-04 | 324,900 | 1,876.00 | 1,911.00 | 1,869.00 | 1,893.00 | 00:00:00 | | 2011-01-05 | 327,400 | 1,890.00 | 1,899.00 | 1,868.00 | 1,886.00 | 00:00:00 | | 2011-01-06 | 411,600 | 1,880.00 | 1,912.00 | 1,878.00 | 1,898.00 | 00:00:00 | | 2011-01-07 | 391,100 | 1,900.00 | 1,910.00 | 1,889.00 | 1,900.00 | 00:00:00 | | 2011-01-10 | 234,800 | 1,901.00 | 1,901.00 | 1,880.00 | 1,887.00 | 00:00:00 | | 2011-01-11 | 381,100 | 1,897.00 | 1,921.00 | 1,891.00 | 1,918.00 | 00:00:00 | | 2011-01-12 | 638,100 | 1,917.00 | 1,930.00 | 1,909.00 | 1,910.75 | 00:00:00 | | 2011-01-13 | 468,900 | 1,921.00 | 1,923.00 | 1,886.00 | 1,895.00 | 00:00:00 | | 2011-01-14 | 349,500 | 1,895.00 | 1,895.00 | 1,870.00 | 1,886.00 | 00:00:00 | | 2011-01-17 | 475,500 | 1,865.00 | 1,865.00 | 1,824.00 | 1,841.00 | 00:00:00 | | 2011-01-18 | 226,700 | 1,838.00 | 1,862.00 | 1,833.00 | 1,851.00 | 00:00:00 | | 2011-01-19 | 350,900 | 1,858.00 | 1,859.00 | 1,820.00 | 1,833.00 | 00:00:00 | | 2011-01-20 | 848,800 | 1,827.00 | 1,840.00 | 1,813.00 | 1,816.00 | 00:00:00 | | 2011-01-21 | 400,800 | 1,819.00 | 1,833.00 | 1,798.00 | 1,811.00 | 00:00:00 | | 2011-01-24 | 140,200 | 1,810.00 | 1,836.00 | 1,804.00 | 1,828.00 | 00:00:00 | | 2011-01-25 | 508,800 | 1,840.00 | 1,841.00 | 1,781.00 | 1,793.00 | 00:00:00 | | 2011-01-26 | 456,600 | 1,800.00 | 1,860.00 | 1,799.00 | 1,847.00 | 00:00:00 | | 2011-01-27 | 479,600 | 1,834.00 | 1,879.00 | 1,832.00 | 1,869.00 | 00:00:00 | | 2011-01-28 | 272,200 | 1,868.00 | 1,869.00 | 1,825.00 | 1,826.00 | 00:00:00 | | 2011-01-31 | 371,300 | 1,818.00 | 1,821.00 | 1,798.00 | 1,803.00 | 00:00:00 | | 2011-02-01 | 245,500 | 1,812.00 | 1,864.00 | 1,811.00 | 1,861.00 | 00:00:00 | | 2011-02-02 | 328,000 | 1,859.00 | 1,871.00 | 1,845.00 | 1,855.00 | 00:00:00 | | 2011-02-03 | 532,100 | 1,858.00 | 1,866.00 | 1,821.00 | 1,835.00 | 00:00:00 | | 2011-02-04 | 297,100 | 1,835.00 | 1,861.00 | 1,835.00 | 1,851.00 | 00:00:00 | | 2011-02-07 | 726,600 | 1,851.00 | 1,871.00 | 1,851.00 | 1,865.00 | 00:00:00 | | 2011-02-08 | 1,153,900 | 1,858.00 | 1,868.00 | 1,850.00 | 1,860.00 | 00:00:00 | | 2011-02-09 | 350,800 | 1,862.00 | 1,869.00 | 1,841.00 | 1,841.00 | 00:00:00 | | 2011-02-10 | 1,326,900 | 1,844.00 | 1,851.00 | 1,815.00 | 1,821.00 | 00:00:00 | | 2011-02-11 | 384,000 | 1,812.00 | 1,820.00 | 1,797.00 | 1,802.00 | 00:00:00 | | 2011-02-14 | 494,400 | 1,805.00 | 1,805.00 | 1,773.00 | 1,792.00 | 00:00:00 | | 2011-02-15 | 537,500 | 1,783.00 | 1,797.00 | 1,755.00 | 1,756.00 | 00:00:00 | | 2011-02-16 | 755,500 | 1,749.00 | 1,759.00 | 1,733.30 | 1,739.00 | 00:00:00 | | 2011-02-17 | 539,200 | 1,735.00 | 1,772.00 | 1,735.00 | 1,758.00 | 00:00:00 | | 2011-02-18 | 307,000 | 1,759.00 | 1,767.00 | 1,753.00 | 1,760.00 | 00:00:00 | | 2011-02-21 | 184,500 | 1,752.00 | 1,762.00 | 1,733.00 | 1,736.00 | 00:00:00 | | 2011-02-22 | 645,400 | 1,736.00 | 1,768.00 | 1,714.00 | 1,761.00 | 00:00:00 | | 2011-02-23 | 356,300 | 1,763.00 | 1,768.00 | 1,733.00 | 1,737.00 | 00:00:00 | | 2011-02-24 | 213,900 | 1,731.00 | 1,744.00 | 1,716.00 | 1,732.00 | 00:00:00 | | 2011-02-25 | 28,848,600 | 1,730.00 | 1,762.00 | 1,730.00 | 1,756.00 | 00:00:00 | | 2011-02-28 | 518,700 | 1,761.00 | 1,810.00 | 1,757.00 | 1,791.00 | 00:00:00 | | 2011-03-01 | 381,700 | 1,794.00 | 1,815.00 | 1,765.00 | 1,774.00 | 00:00:00 | | 2011-03-02 | 563,900 | 1,764.00 | 1,769.00 | 1,746.00 | 1,759.00 | 00:00:00 | | 2011-03-03 | 579,600 | 1,765.00 | 1,778.00 | 1,753.00 | 1,765.00 | 00:00:00 | | 2011-03-04 | 358,500 | 1,766.00 | 1,803.00 | 1,766.00 | 1,796.00 | 00:00:00 | | 2011-03-07 | 335,600 | 1,787.00 | 1,820.00 | 1,781.00 | 1,794.00 | 00:00:00 | | 2011-03-08 | 326,700 | 1,795.00 | 1,797.00 | 1,760.00 | 1,797.00 | 00:00:00 | | 2011-03-09 | 437,200 | 1,811.00 | 1,819.00 | 1,789.00 | 1,800.00 | 00:00:00 | | 2011-03-10 | 1,246,600 | 1,815.00 | 1,836.00 | 1,731.00 | 1,744.00 | 00:00:00 | | 2011-03-11 | 526,900 | 1,735.00 | 1,760.00 | 1,720.45 | 1,755.00 | 00:00:00 | | 2011-03-14 | 383,500 | 1,760.00 | 1,784.00 | 1,747.00 | 1,771.00 | 00:00:00 | | 2011-03-15 | 489,300 | 1,746.00 | 1,754.00 | 1,711.00 | 1,730.00 | 00:00:00 | | 2011-03-16 | 709,700 | 1,733.00 | 1,736.00 | 1,675.00 | 1,691.00 | 00:00:00 | | 2011-03-17 | 411,100 | 1,702.00 | 1,704.00 | 1,674.00 | 1,684.00 | 00:00:00 | | 2011-03-18 | 523,500 | 1,652.00 | 1,723.00 | 1,651.00 | 1,723.00 | 00:00:00 | | 2011-03-21 | 420,600 | 1,742.00 | 1,742.00 | 1,718.00 | 1,736.00 | 00:00:00 | | 2011-03-22 | 439,600 | 1,759.00 | 1,780.00 | 1,720.00 | 1,740.00 | 00:00:00 | | 2011-03-23 | 411,600 | 1,710.00 | 1,727.50 | 1,703.00 | 1,711.00 | 00:00:00 | | 2011-03-24 | 579,700 | 1,739.00 | 1,748.00 | 1,719.00 | 1,743.00 | 00:00:00 | | 2011-03-25 | 618,200 | 1,751.00 | 1,789.00 | 1,750.00 | 1,763.00 | 00:00:00 | | 2011-03-28 | 281,200 | 1,764.00 | 1,771.00 | 1,750.00 | 1,754.00 | 00:00:00 | | 2011-03-29 | 520,900 | 1,759.00 | 1,760.00 | 1,748.00 | 1,752.00 | 00:00:00 | | 2011-03-30 | 485,300 | 1,766.00 | 1,766.00 | 1,741.00 | 1,746.00 | 00:00:00 | | 2011-03-31 | 826,900 | 1,750.00 | 1,758.00 | 1,736.00 | 1,736.00 | 00:00:00 | | 2011-04-01 | 429,500 | 1,752.00 | 1,777.00 | 1,744.38 | 1,774.00 | 00:00:00 | | 2011-04-04 | 368,400 | 1,767.00 | 1,803.00 | 1,764.00 | 1,797.00 | 00:00:00 | | 2011-04-05 | 258,400 | 1,800.00 | 1,827.00 | 1,792.91 | 1,822.00 | 00:00:00 | | 2011-04-06 | 564,600 | 1,824.00 | 1,845.00 | 1,815.84 | 1,836.00 | 00:00:00 | | 2011-04-07 | 523,300 | 1,811.00 | 1,824.00 | 1,794.00 | 1,794.00 | 00:00:00 | | 2011-04-08 | 340,600 | 1,811.00 | 1,816.18 | 1,802.00 | 1,816.00 | 00:00:00 | | 2011-04-11 | 409,300 | 1,817.00 | 1,827.00 | 1,805.00 | 1,823.00 | 00:00:00 | | 2011-04-12 | 340,000 | 1,851.00 | 1,877.00 | 1,808.00 | 1,814.00 | 00:00:00 | | 2011-04-13 | 307,600 | 1,818.00 | 1,834.00 | 1,808.00 | 1,809.00 | 00:00:00 | | 2011-04-14 | 345,900 | 1,806.00 | 1,817.00 | 1,801.00 | 1,813.00 | 00:00:00 | | 2011-04-15 | 223,300 | 1,817.00 | 1,830.00 | 1,812.00 | 1,829.00 | 00:00:00 | | 2011-04-18 | 402,200 | 1,839.00 | 1,839.00 | 1,777.00 | 1,782.00 | 00:00:00 | | 2011-04-19 | 169,000 | 1,789.00 | 1,805.00 | 1,786.00 | 1,791.00 | 00:00:00 | | 2011-04-20 | 195,900 | 1,800.00 | 1,851.00 | 1,800.00 | 1,828.00 | 00:00:00 | | 2011-04-21 | 257,300 | 1,841.00 | 1,858.00 | 1,835.00 | 1,851.00 | 00:00:00 | | 2011-04-26 | 301,200 | 1,847.00 | 1,880.71 | 1,846.00 | 1,856.00 | 00:00:00 | | 2011-04-27 | 319,300 | 1,857.00 | 1,887.00 | 1,851.00 | 1,881.00 | 00:00:00 | | 2011-04-28 | 251,300 | 1,887.00 | 1,903.00 | 1,878.00 | 1,898.00 | 00:00:00 | | 2011-05-03 | 363,200 | 1,906.00 | 1,936.00 | 1,897.00 | 1,906.00 | 00:00:00 | | 2011-05-04 | 292,600 | 1,908.00 | 1,911.00 | 1,867.00 | 1,872.00 | 00:00:00 | | 2011-05-05 | 1,803,500 | 1,888.00 | 1,888.00 | 1,689.00 | 1,700.00 | 00:00:00 | | 2011-05-06 | 586,400 | 1,689.00 | 1,699.00 | 1,665.00 | 1,680.00 | 00:00:00 | | 2011-05-09 | 552,200 | 1,666.00 | 1,671.00 | 1,650.00 | 1,657.00 | 00:00:00 | | 2011-05-10 | 854,800 | 1,659.00 | 1,751.00 | 1,658.00 | 1,750.00 | 00:00:00 | | 2011-05-11 | 531,600 | 1,759.00 | 1,763.00 | 1,727.00 | 1,730.00 | 00:00:00 | | 2011-05-12 | 606,000 | 1,719.00 | 1,722.00 | 1,700.00 | 1,702.00 | 00:00:00 | | 2011-05-13 | 261,200 | 1,710.00 | 1,715.00 | 1,673.00 | 1,674.00 | 00:00:00 | | 2011-05-16 | 342,600 | 1,670.00 | 1,679.00 | 1,656.00 | 1,670.00 | 00:00:00 | | 2011-05-17 | 285,300 | 1,662.00 | 1,681.00 | 1,656.00 | 1,660.00 | 00:00:00 | | 2011-05-18 | 405,700 | 1,671.00 | 1,684.00 | 1,647.78 | 1,650.00 | 00:00:00 | | 2011-05-19 | 474,000 | 1,660.00 | 1,686.00 | 1,653.00 | 1,662.00 | 00:00:00 | | 2011-05-20 | 483,700 | 1,661.00 | 1,683.00 | 1,655.00 | 1,660.00 | 00:00:00 | | 2011-05-23 | 279,900 | 1,639.00 | 1,641.00 | 1,604.00 | 1,609.00 | 00:00:00 | | 2011-05-24 | 458,600 | 1,614.00 | 1,621.00 | 1,606.00 | 1,612.00 | 00:00:00 | | 2011-05-25 | 502,100 | 1,615.00 | 1,625.00 | 1,584.00 | 1,622.00 | 00:00:00 | | 2011-05-26 | 413,000 | 1,621.00 | 1,634.00 | 1,611.00 | 1,616.00 | 00:00:00 | | 2011-05-27 | 219,600 | 1,630.00 | 1,638.80 | 1,625.00 | 1,632.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
