|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 263,700 | 709.25 | 710.00 | 695.00 | 706.75 | 00:00:00 | | 2003-06-19 | 881,500 | 699.75 | 704.75 | 659.75 | 666.25 | 00:00:00 | | 2003-06-20 | 724,300 | 663.75 | 676.25 | 650.25 | 658.50 | 00:00:00 | | 2003-06-23 | 331,800 | 672.50 | 672.50 | 646.50 | 655.50 | 00:00:00 | | 2003-06-24 | 442,900 | 655.25 | 660.00 | 633.75 | 638.00 | 00:00:00 | | 2003-06-25 | 795,400 | 629.75 | 644.00 | 620.25 | 639.75 | 00:00:00 | | 2003-06-26 | 199,100 | 634.00 | 639.00 | 621.50 | 624.50 | 00:00:00 | | 2003-06-27 | 423,700 | 633.75 | 639.00 | 626.00 | 634.00 | 00:00:00 | | 2003-06-30 | 336,000 | 621.25 | 652.00 | 621.25 | 629.75 | 00:00:00 | | 2003-07-01 | 778,600 | 627.25 | 638.50 | 622.75 | 629.00 | 00:00:00 | | 2003-07-02 | 460,500 | 660.25 | 660.25 | 625.00 | 634.50 | 00:00:00 | | 2003-07-03 | 586,300 | 629.25 | 633.50 | 617.25 | 620.50 | 00:00:00 | | 2003-07-04 | 176,000 | 627.50 | 629.50 | 620.00 | 625.00 | 00:00:00 | | 2003-07-07 | 296,300 | 628.75 | 650.00 | 623.50 | 650.00 | 00:00:00 | | 2003-07-08 | 532,500 | 645.00 | 659.50 | 642.00 | 652.75 | 00:00:00 | | 2003-07-09 | 610,100 | 654.75 | 654.75 | 630.00 | 630.50 | 00:00:00 | | 2003-07-10 | 609,600 | 623.25 | 635.75 | 618.50 | 620.00 | 00:00:00 | | 2003-07-11 | 712,500 | 621.00 | 639.75 | 608.00 | 637.50 | 00:00:00 | | 2003-07-14 | 217,800 | 624.50 | 658.75 | 624.50 | 650.25 | 00:00:00 | | 2003-07-15 | 327,900 | 641.00 | 655.75 | 641.00 | 648.75 | 00:00:00 | | 2003-07-16 | 598,200 | 650.00 | 663.75 | 642.00 | 645.50 | 00:00:00 | | 2003-07-17 | 447,700 | 649.75 | 649.75 | 626.00 | 626.00 | 00:00:00 | | 2003-07-18 | 443,200 | 634.75 | 635.00 | 619.25 | 622.50 | 00:00:00 | | 2003-07-21 | 543,300 | 640.50 | 640.50 | 610.75 | 613.50 | 00:00:00 | | 2003-07-22 | 613,900 | 613.50 | 619.50 | 608.75 | 612.25 | 00:00:00 | | 2003-07-23 | 410,700 | 612.00 | 615.00 | 607.75 | 608.50 | 00:00:00 | | 2003-07-24 | 960,300 | 615.00 | 626.00 | 607.00 | 618.00 | 00:00:00 | | 2003-07-25 | 187,200 | 622.00 | 625.00 | 608.00 | 613.75 | 00:00:00 | | 2003-07-28 | 429,900 | 612.25 | 636.75 | 612.00 | 635.75 | 00:00:00 | | 2003-07-29 | 435,200 | 643.00 | 650.00 | 632.00 | 640.00 | 00:00:00 | | 2003-07-30 | 573,900 | 654.00 | 654.00 | 640.00 | 640.00 | 00:00:00 | | 2003-07-31 | 594,300 | 633.50 | 663.00 | 633.50 | 660.00 | 00:00:00 | | 2003-08-01 | 876,900 | 665.00 | 670.00 | 646.75 | 660.00 | 00:00:00 | | 2003-08-04 | 907,500 | 658.00 | 678.00 | 658.00 | 668.50 | 00:00:00 | | 2003-08-05 | 641,800 | 666.00 | 685.00 | 663.50 | 674.75 | 00:00:00 | | 2003-08-06 | 1,041,200 | 670.00 | 670.00 | 639.25 | 651.75 | 00:00:00 | | 2003-08-07 | 668,900 | 649.00 | 655.00 | 629.25 | 634.00 | 00:00:00 | | 2003-08-08 | 1,129,200 | 635.00 | 655.75 | 631.75 | 645.00 | 00:00:00 | | 2003-08-11 | 253,300 | 640.25 | 659.00 | 640.25 | 653.00 | 00:00:00 | | 2003-08-12 | 274,700 | 659.00 | 663.25 | 652.25 | 662.50 | 00:00:00 | | 2003-08-13 | 569,200 | 671.50 | 682.25 | 665.00 | 673.00 | 00:00:00 | | 2003-08-14 | 485,200 | 672.25 | 688.75 | 668.75 | 687.50 | 00:00:00 | | 2003-08-15 | 558,800 | 685.00 | 712.75 | 685.00 | 700.75 | 00:00:00 | | 2003-08-18 | 313,600 | 700.00 | 713.75 | 700.00 | 709.00 | 00:00:00 | | 2003-08-19 | 405,500 | 707.00 | 712.00 | 697.75 | 705.00 | 00:00:00 | | 2003-08-20 | 477,700 | 705.00 | 706.25 | 691.50 | 696.50 | 00:00:00 | | 2003-08-21 | 135,600 | 705.00 | 712.50 | 701.75 | 706.00 | 00:00:00 | | 2003-08-22 | 365,900 | 708.75 | 716.75 | 706.50 | 710.00 | 00:00:00 | | 2003-08-25 | 0 | 710.00 | 710.00 | 710.00 | 710.00 | 00:00:00 | | 2003-08-26 | 635,000 | 710.00 | 715.75 | 702.50 | 704.00 | 00:00:00 | | 2003-08-27 | 478,300 | 704.50 | 712.00 | 704.50 | 710.00 | 00:00:00 | | 2003-08-28 | 311,100 | 700.50 | 713.00 | 700.50 | 707.25 | 00:00:00 | | 2003-08-29 | 355,700 | 703.00 | 708.75 | 703.00 | 708.75 | 00:00:00 | | 2003-09-01 | 384,700 | 707.00 | 727.75 | 707.00 | 717.00 | 00:00:00 | | 2003-09-02 | 532,200 | 729.50 | 739.00 | 721.00 | 725.00 | 00:00:00 | | 2003-09-03 | 656,200 | 737.50 | 753.50 | 728.00 | 748.00 | 00:00:00 | | 2003-09-04 | 509,700 | 747.00 | 754.75 | 740.25 | 752.00 | 00:00:00 | | 2003-09-05 | 379,600 | 752.00 | 755.00 | 743.50 | 743.50 | 00:00:00 | | 2003-09-08 | 633,200 | 750.00 | 753.00 | 657.85 | 753.00 | 00:00:00 | | 2003-09-09 | 661,100 | 750.00 | 752.50 | 741.75 | 742.25 | 00:00:00 | | 2003-09-10 | 1,070,600 | 740.00 | 744.00 | 721.50 | 724.00 | 00:00:00 | | 2003-09-11 | 557,200 | 722.25 | 733.50 | 720.25 | 720.25 | 00:00:00 | | 2003-09-12 | 527,000 | 731.00 | 731.00 | 715.00 | 718.75 | 00:00:00 | | 2003-09-15 | 431,700 | 724.50 | 729.00 | 721.50 | 724.00 | 00:00:00 | | 2003-09-16 | 246,100 | 722.25 | 736.00 | 721.50 | 732.00 | 00:00:00 | | 2003-09-17 | 504,100 | 738.00 | 742.25 | 732.25 | 732.25 | 00:00:00 | | 2003-09-18 | 424,200 | 732.25 | 755.00 | 732.25 | 750.50 | 00:00:00 | | 2003-09-19 | 988,900 | 757.25 | 768.75 | 750.50 | 765.00 | 00:00:00 | | 2003-09-22 | 1,041,600 | 760.25 | 764.25 | 745.00 | 746.25 | 00:00:00 | | 2003-09-23 | 623,000 | 756.00 | 739.50 | 737.00 | 739.50 | 00:00:00 | | 2003-09-24 | 397,200 | 745.00 | 732.25 | 724.00 | 732.25 | 00:00:00 | | 2003-09-25 | 635,400 | 724.25 | 724.25 | 699.00 | 706.00 | 00:00:00 | | 2003-09-26 | 256,800 | 706.25 | 707.50 | 698.50 | 698.50 | 00:00:00 | | 2003-09-29 | 318,300 | 698.50 | 708.50 | 692.25 | 708.50 | 00:00:00 | | 2003-09-30 | 678,700 | 702.50 | 711.00 | 671.00 | 671.00 | 00:00:00 | | 2003-10-01 | 627,200 | 671.00 | 695.75 | 670.50 | 690.25 | 00:00:00 | | 2003-10-02 | 385,100 | 700.00 | 725.00 | 695.00 | 698.00 | 00:00:00 | | 2003-10-03 | 865,500 | 722.75 | 737.75 | 694.25 | 729.25 | 00:00:00 | | 2003-10-06 | 688,900 | 723.25 | 745.75 | 723.25 | 740.00 | 00:00:00 | | 2003-10-07 | 396,500 | 731.00 | 733.50 | 724.00 | 729.00 | 00:00:00 | | 2003-10-08 | 392,000 | 734.75 | 744.25 | 727.25 | 730.00 | 00:00:00 | | 2003-10-09 | 396,700 | 726.50 | 744.00 | 726.50 | 740.00 | 00:00:00 | | 2003-10-10 | 587,000 | 732.00 | 745.75 | 732.00 | 741.00 | 00:00:00 | | 2003-10-13 | 389,300 | 750.00 | 759.75 | 744.00 | 755.00 | 00:00:00 | | 2003-10-14 | 303,300 | 748.50 | 756.00 | 745.50 | 746.75 | 00:00:00 | | 2003-10-15 | 740,400 | 740.00 | 778.50 | 740.00 | 775.00 | 00:00:00 | | 2003-10-16 | 558,000 | 770.00 | 787.25 | 769.50 | 774.00 | 00:00:00 | | 2003-10-17 | 795,300 | 766.50 | 790.00 | 766.50 | 782.75 | 00:00:00 | | 2003-10-20 | 919,700 | 777.00 | 794.75 | 773.75 | 789.75 | 00:00:00 | | 2003-10-21 | 799,800 | 799.50 | 809.50 | 792.00 | 800.00 | 00:00:00 | | 2003-10-22 | 791,500 | 802.00 | 802.00 | 772.00 | 781.00 | 00:00:00 | | 2003-10-23 | 619,900 | 750.00 | 766.75 | 750.00 | 750.00 | 00:00:00 | | 2003-10-24 | 451,500 | 757.50 | 760.00 | 730.00 | 755.00 | 00:00:00 | | 2003-10-27 | 504,900 | 750.00 | 758.75 | 743.75 | 746.75 | 00:00:00 | | 2003-10-28 | 406,700 | 730.00 | 754.00 | 730.00 | 752.00 | 00:00:00 | | 2003-10-29 | 295,700 | 760.50 | 766.00 | 749.50 | 750.00 | 00:00:00 | | 2003-10-30 | 505,300 | 750.75 | 766.25 | 750.00 | 755.00 | 00:00:00 | | 2003-10-31 | 453,300 | 753.25 | 755.00 | 747.75 | 749.50 | 00:00:00 | | 2003-11-03 | 441,700 | 747.75 | 770.00 | 747.75 | 765.75 | 00:00:00 | | 2003-11-04 | 484,600 | 765.75 | 766.00 | 748.00 | 759.00 | 00:00:00 | | 2003-11-05 | 449,900 | 749.00 | 755.50 | 743.00 | 750.50 | 00:00:00 | | 2003-11-06 | 342,200 | 749.25 | 756.50 | 743.25 | 751.25 | 00:00:00 | | 2003-11-07 | 489,100 | 761.75 | 768.25 | 754.50 | 763.25 | 00:00:00 | | 2003-11-10 | 465,500 | 758.25 | 759.00 | 742.00 | 742.50 | 00:00:00 | | 2003-11-11 | 372,700 | 740.75 | 742.00 | 740.75 | 740.75 | 00:00:00 | | 2003-11-12 | 305,100 | 737.50 | 761.50 | 737.50 | 761.50 | 00:00:00 | | 2003-11-13 | 271,400 | 760.00 | 765.00 | 739.00 | 746.75 | 00:00:00 | | 2003-11-14 | 343,300 | 745.00 | 748.00 | 729.75 | 732.00 | 00:00:00 | | 2003-11-17 | 461,100 | 730.50 | 750.00 | 701.00 | 702.50 | 00:00:00 | | 2003-11-18 | 460,300 | 710.00 | 720.50 | 692.25 | 697.75 | 00:00:00 | | 2003-11-19 | 329,900 | 699.50 | 700.00 | 688.75 | 696.50 | 00:00:00 | | 2003-11-20 | 582,500 | 705.00 | 705.00 | 670.00 | 677.75 | 00:00:00 | | 2003-11-21 | 995,900 | 679.25 | 679.25 | 649.25 | 655.00 | 00:00:00 | | 2003-11-24 | 846,100 | 653.50 | 660.00 | 651.00 | 653.50 | 00:00:00 | | 2003-11-25 | 699,200 | 654.50 | 660.00 | 653.00 | 653.00 | 00:00:00 | | 2003-11-26 | 557,100 | 651.50 | 681.00 | 640.00 | 645.00 | 00:00:00 | | 2003-11-27 | 414,600 | 643.50 | 650.25 | 635.50 | 640.00 | 00:00:00 | | 2003-11-28 | 522,400 | 639.25 | 652.75 | 633.75 | 650.00 | 00:00:00 | | 2003-12-01 | 510,200 | 653.25 | 659.75 | 646.00 | 658.00 | 00:00:00 | | 2003-12-02 | 968,300 | 658.25 | 677.50 | 658.25 | 673.00 | 00:00:00 | | 2003-12-03 | 766,800 | 671.25 | 681.75 | 668.75 | 673.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
