|
 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 | | 2011-05-27 | 219,600 | 1,630.00 | 1,638.80 | 1,625.00 | 1,632.00 | 00:00:00 | | 2011-05-31 | 380,000 | 1,643.00 | 1,656.00 | 1,636.00 | 1,638.00 | 00:00:00 | | 2011-06-01 | 360,900 | 1,639.00 | 1,652.00 | 1,626.00 | 1,633.00 | 00:00:00 | | 2011-06-02 | 254,700 | 1,623.00 | 1,623.00 | 1,594.00 | 1,594.00 | 00:00:00 | | 2011-06-03 | 362,500 | 1,594.00 | 1,611.00 | 1,574.00 | 1,593.00 | 00:00:00 | | 2011-06-06 | 205,300 | 1,586.00 | 1,600.00 | 1,582.00 | 1,594.00 | 00:00:00 | | 2011-06-07 | 269,500 | 1,586.00 | 1,608.00 | 1,583.00 | 1,597.00 | 00:00:00 | | 2011-06-08 | 421,200 | 1,596.00 | 1,601.00 | 1,558.00 | 1,559.00 | 00:00:00 | | 2011-06-09 | 624,900 | 1,555.00 | 1,568.00 | 1,533.00 | 1,544.00 | 00:00:00 | | 2011-06-10 | 524,600 | 1,540.00 | 1,560.00 | 1,534.00 | 1,536.00 | 00:00:00 | | 2011-06-13 | 203,200 | 1,537.00 | 1,546.00 | 1,523.00 | 1,526.00 | 00:00:00 | | 2011-06-14 | 606,800 | 1,543.00 | 1,590.00 | 1,542.00 | 1,586.00 | 00:00:00 | | 2011-06-15 | 280,200 | 1,582.00 | 1,586.00 | 1,547.00 | 1,547.00 | 00:00:00 | | 2011-06-16 | 365,400 | 1,541.00 | 1,572.21 | 1,509.00 | 1,529.00 | 00:00:00 | | 2011-06-17 | 380,900 | 1,522.00 | 1,528.00 | 1,509.00 | 1,520.00 | 00:00:00 | | 2011-06-20 | 806,000 | 1,513.00 | 1,513.00 | 1,479.00 | 1,483.00 | 00:00:00 | | 2011-06-21 | 551,600 | 1,490.00 | 1,513.00 | 1,480.00 | 1,506.00 | 00:00:00 | | 2011-06-22 | 819,300 | 1,550.00 | 1,558.00 | 1,503.00 | 1,503.00 | 00:00:00 | | 2011-06-23 | 536,200 | 1,495.00 | 1,500.00 | 1,473.00 | 1,474.00 | 00:00:00 | | 2011-06-24 | 830,300 | 1,495.00 | 1,495.00 | 1,435.00 | 1,438.00 | 00:00:00 | | 2011-06-27 | 361,400 | 1,438.00 | 1,461.00 | 1,428.00 | 1,429.00 | 00:00:00 | | 2011-06-28 | 598,500 | 1,440.00 | 1,475.00 | 1,432.00 | 1,470.00 | 00:00:00 | | 2011-06-29 | 606,200 | 1,473.00 | 1,521.15 | 1,473.00 | 1,521.00 | 00:00:00 | | 2011-06-30 | 618,100 | 1,520.00 | 1,548.00 | 1,518.00 | 1,547.00 | 00:00:00 | | 2011-07-01 | 453,800 | 1,546.00 | 1,585.50 | 1,543.00 | 1,583.00 | 00:00:00 | | 2011-07-04 | 312,400 | 1,584.00 | 1,603.00 | 1,579.48 | 1,596.00 | 00:00:00 | | 2011-07-05 | 446,700 | 1,601.00 | 1,638.00 | 1,597.00 | 1,612.00 | 00:00:00 | | 2011-07-06 | 387,400 | 1,615.00 | 1,615.00 | 1,580.00 | 1,595.00 | 00:00:00 | | 2011-07-07 | 452,900 | 1,603.00 | 1,619.00 | 1,600.00 | 1,600.00 | 00:00:00 | | 2011-07-08 | 286,100 | 1,601.00 | 1,612.00 | 1,584.00 | 1,593.00 | 00:00:00 | | 2011-07-11 | 485,100 | 1,587.00 | 1,597.00 | 1,551.00 | 1,568.00 | 00:00:00 | | 2011-07-12 | 530,400 | 1,551.00 | 1,574.00 | 1,530.00 | 1,574.00 | 00:00:00 | | 2011-07-13 | 487,700 | 1,566.00 | 1,612.00 | 1,560.00 | 1,605.00 | 00:00:00 | | 2011-07-14 | 289,200 | 1,596.00 | 1,616.00 | 1,593.00 | 1,602.00 | 00:00:00 | | 2011-07-15 | 298,900 | 1,593.00 | 1,611.00 | 1,583.00 | 1,605.00 | 00:00:00 | | 2011-07-18 | 381,000 | 1,593.00 | 1,603.00 | 1,578.00 | 1,587.00 | 00:00:00 | | 2011-07-19 | 398,600 | 1,595.00 | 1,611.39 | 1,591.00 | 1,596.00 | 00:00:00 | | 2011-07-20 | 299,100 | 1,596.00 | 1,631.00 | 1,596.00 | 1,622.00 | 00:00:00 | | 2011-07-21 | 381,000 | 1,633.00 | 1,657.00 | 1,597.00 | 1,655.00 | 00:00:00 | | 2011-07-22 | 345,900 | 1,672.00 | 1,672.17 | 1,636.00 | 1,665.00 | 00:00:00 | | 2011-07-25 | 521,700 | 1,656.00 | 1,659.00 | 1,633.00 | 1,642.00 | 00:00:00 | | 2011-07-26 | 344,900 | 1,651.00 | 1,660.00 | 1,625.00 | 1,654.00 | 00:00:00 | | 2011-07-27 | 327,500 | 1,663.00 | 1,666.00 | 1,622.00 | 1,635.00 | 00:00:00 | | 2011-07-28 | 339,900 | 1,619.00 | 1,650.00 | 1,616.00 | 1,643.00 | 00:00:00 | | 2011-07-29 | 363,200 | 1,617.00 | 1,640.00 | 1,598.00 | 1,628.00 | 00:00:00 | | 2011-08-01 | 465,600 | 1,629.00 | 1,663.00 | 1,617.00 | 1,635.00 | 00:00:00 | | 2011-08-02 | 703,200 | 1,633.00 | 1,643.00 | 1,622.00 | 1,636.00 | 00:00:00 | | 2011-08-03 | 968,300 | 1,669.00 | 1,669.00 | 1,553.00 | 1,575.00 | 00:00:00 | | 2011-08-04 | 921,500 | 1,613.00 | 1,644.00 | 1,550.00 | 1,562.00 | 00:00:00 | | 2011-08-05 | 832,200 | 1,536.00 | 1,575.00 | 1,514.00 | 1,514.00 | 00:00:00 | | 2011-08-08 | 1,096,500 | 1,507.00 | 1,546.00 | 1,455.00 | 1,463.00 | 00:00:00 | | 2011-08-09 | 963,700 | 1,461.00 | 1,479.00 | 1,340.00 | 1,462.00 | 00:00:00 | | 2011-08-10 | 709,700 | 1,474.00 | 1,498.00 | 1,389.00 | 1,397.00 | 00:00:00 | | 2011-08-11 | 898,400 | 1,446.00 | 1,475.00 | 1,366.00 | 1,475.00 | 00:00:00 | | 2011-08-12 | 481,600 | 1,478.00 | 1,503.00 | 1,445.00 | 1,484.00 | 00:00:00 | | 2011-08-15 | 326,500 | 1,492.00 | 1,525.00 | 1,472.00 | 1,523.00 | 00:00:00 | | 2011-08-16 | 416,100 | 1,527.00 | 1,531.00 | 1,494.00 | 1,520.00 | 00:00:00 | | 2011-08-17 | 385,900 | 1,503.00 | 1,511.00 | 1,462.00 | 1,489.00 | 00:00:00 | | 2011-08-18 | 688,000 | 1,468.00 | 1,480.00 | 1,413.00 | 1,426.00 | 00:00:00 | | 2011-08-19 | 830,100 | 1,420.00 | 1,433.00 | 1,363.00 | 1,397.00 | 00:00:00 | | 2011-08-22 | 14,800 | 1,390.00 | 1,450.00 | 1,370.00 | 1,415.00 | 00:00:00 | | 2011-08-23 | 396,200 | 1,425.00 | 1,435.00 | 1,415.00 | 1,429.00 | 00:00:00 | | 2011-08-24 | 433,300 | 1,432.00 | 1,464.00 | 1,414.00 | 1,459.00 | 00:00:00 | | 2011-08-25 | 503,900 | 1,468.00 | 1,478.00 | 1,412.00 | 1,421.00 | 00:00:00 | | 2011-08-26 | 411,500 | 1,413.00 | 1,437.00 | 1,404.00 | 1,430.00 | 00:00:00 | | 2011-08-30 | 225,100 | 1,457.00 | 1,492.00 | 1,457.00 | 1,481.00 | 00:00:00 | | 2011-08-31 | 776,000 | 1,441.00 | 1,485.00 | 1,413.00 | 1,484.00 | 00:00:00 | | 2011-09-01 | 515,000 | 1,484.00 | 1,492.15 | 1,458.00 | 1,492.00 | 00:00:00 | | 2011-09-02 | 562,500 | 1,484.00 | 1,484.00 | 1,455.00 | 1,481.00 | 00:00:00 | | 2011-09-05 | 359,200 | 1,452.00 | 1,462.65 | 1,440.00 | 1,445.00 | 00:00:00 | | 2011-09-06 | 759,200 | 1,443.00 | 1,470.00 | 1,423.00 | 1,436.00 | 00:00:00 | | 2011-09-07 | 347,000 | 1,467.00 | 1,483.00 | 1,458.00 | 1,477.00 | 00:00:00 | | 2011-09-08 | 953,100 | 1,445.00 | 1,467.00 | 1,434.00 | 1,446.00 | 00:00:00 | | 2011-09-09 | 405,500 | 1,441.00 | 1,443.00 | 1,382.00 | 1,384.00 | 00:00:00 | | 2011-09-12 | 592,800 | 1,359.00 | 1,363.00 | 1,314.00 | 1,328.00 | 00:00:00 | | 2011-09-13 | 519,500 | 1,343.00 | 1,343.00 | 1,300.00 | 1,325.00 | 00:00:00 | | 2011-09-14 | 342,700 | 1,318.00 | 1,342.00 | 1,312.00 | 1,332.00 | 00:00:00 | | 2011-09-15 | 566,000 | 1,339.00 | 1,348.00 | 1,327.00 | 1,336.00 | 00:00:00 | | 2011-09-16 | 542,500 | 1,354.00 | 1,356.00 | 1,315.00 | 1,323.00 | 00:00:00 | | 2011-09-19 | 357,700 | 1,307.00 | 1,309.00 | 1,278.00 | 1,288.00 | 00:00:00 | | 2011-09-20 | 465,600 | 1,296.00 | 1,324.30 | 1,296.00 | 1,316.00 | 00:00:00 | | 2011-09-21 | 613,500 | 1,309.00 | 1,323.00 | 1,284.00 | 1,284.00 | 00:00:00 | | 2011-09-22 | 772,300 | 1,258.00 | 1,258.00 | 1,170.00 | 1,183.00 | 00:00:00 | | 2011-09-23 | 579,300 | 1,199.00 | 1,201.00 | 1,155.00 | 1,194.00 | 00:00:00 | | 2011-09-26 | 670,800 | 1,171.00 | 1,228.00 | 1,168.00 | 1,228.00 | 00:00:00 | | 2011-09-27 | 675,000 | 1,256.00 | 1,320.13 | 1,243.00 | 1,320.00 | 00:00:00 | | 2011-09-28 | 972,800 | 1,316.00 | 1,324.00 | 1,279.00 | 1,286.00 | 00:00:00 | | 2011-09-29 | 732,900 | 1,279.00 | 1,291.00 | 1,272.00 | 1,281.00 | 00:00:00 | | 2011-09-30 | 537,100 | 1,271.00 | 1,283.00 | 1,260.00 | 1,279.00 | 00:00:00 | | 2011-10-03 | 446,000 | 1,258.00 | 1,277.00 | 1,247.00 | 1,275.00 | 00:00:00 | | 2011-10-04 | 1,076,600 | 1,248.00 | 1,255.00 | 1,218.00 | 1,220.00 | 00:00:00 | | 2011-10-05 | 424,000 | 1,239.00 | 1,249.00 | 1,213.00 | 1,230.00 | 00:00:00 | | 2011-10-06 | 597,600 | 1,237.00 | 1,292.00 | 1,236.00 | 1,292.00 | 00:00:00 | | 2011-10-07 | 406,600 | 1,292.00 | 1,316.00 | 1,273.00 | 1,315.00 | 00:00:00 | | 2011-10-10 | 362,700 | 1,321.00 | 1,374.00 | 1,312.00 | 1,370.00 | 00:00:00 | | 2011-10-11 | 438,900 | 1,360.00 | 1,374.00 | 1,350.00 | 1,355.00 | 00:00:00 | | 2011-10-12 | 444,100 | 1,355.00 | 1,400.00 | 1,333.00 | 1,396.00 | 00:00:00 | | 2011-10-13 | 643,300 | 1,389.00 | 1,392.00 | 1,331.00 | 1,342.00 | 00:00:00 | | 2011-10-14 | 383,900 | 1,349.00 | 1,368.00 | 1,330.00 | 1,345.00 | 00:00:00 | | 2011-10-17 | 556,800 | 1,348.00 | 1,393.00 | 1,311.00 | 1,328.00 | 00:00:00 | | 2011-10-18 | 342,000 | 1,321.00 | 1,325.00 | 1,292.00 | 1,303.00 | 00:00:00 | | 2011-10-19 | 428,400 | 1,321.00 | 1,342.00 | 1,300.00 | 1,316.00 | 00:00:00 | | 2011-10-20 | 381,700 | 1,304.00 | 1,313.00 | 1,279.00 | 1,303.00 | 00:00:00 | | 2011-10-21 | 350,600 | 1,306.00 | 1,356.00 | 1,298.00 | 1,347.00 | 00:00:00 | | 2011-10-24 | 292,600 | 1,365.00 | 1,369.00 | 1,327.00 | 1,350.00 | 00:00:00 | | 2011-10-25 | 381,900 | 1,337.00 | 1,371.00 | 1,337.00 | 1,363.00 | 00:00:00 | | 2011-10-26 | 465,100 | 1,368.00 | 1,380.00 | 1,352.00 | 1,370.00 | 00:00:00 | | 2011-10-27 | 436,700 | 1,403.00 | 1,480.00 | 1,397.00 | 1,480.00 | 00:00:00 | | 2011-10-28 | 574,100 | 1,481.00 | 1,525.00 | 1,474.00 | 1,498.00 | 00:00:00 | | 2011-10-31 | 604,600 | 1,486.00 | 1,487.00 | 1,429.00 | 1,439.00 | 00:00:00 | | 2011-11-01 | 788,900 | 1,415.00 | 1,416.00 | 1,342.00 | 1,370.00 | 00:00:00 | | 2011-11-02 | 349,100 | 1,379.00 | 1,410.00 | 1,352.00 | 1,374.00 | 00:00:00 | | 2011-11-03 | 426,900 | 1,358.00 | 1,426.00 | 1,350.00 | 1,386.00 | 00:00:00 | | 2011-11-04 | 361,200 | 1,401.00 | 1,406.00 | 1,352.00 | 1,370.00 | 00:00:00 | | 2011-11-07 | 443,900 | 1,350.00 | 1,402.00 | 1,330.00 | 1,380.00 | 00:00:00 | | 2011-11-08 | 633,300 | 1,387.00 | 1,419.00 | 1,349.00 | 1,356.00 | 00:00:00 | | 2011-11-09 | 719,300 | 1,378.00 | 1,378.00 | 1,295.00 | 1,319.00 | 00:00:00 | | 2011-11-10 | 594,600 | 1,287.00 | 1,329.00 | 1,268.00 | 1,304.00 | 00:00:00 | | 2011-11-11 | 633,900 | 1,337.00 | 1,404.00 | 1,324.00 | 1,393.00 | 00:00:00 | | 2011-11-14 | 535,000 | 1,365.00 | 1,376.00 | 1,344.00 | 1,362.00 | 00:00:00 | | 2011-11-15 | 502,400 | 1,355.00 | 1,369.00 | 1,326.00 | 1,364.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
