|
 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 | | 2011-11-15 | 502,400 | 1,355.00 | 1,369.00 | 1,326.00 | 1,364.00 | 00:00:00 | | 2011-11-16 | 839,200 | 1,358.00 | 1,365.00 | 1,294.00 | 1,347.00 | 00:00:00 | | 2011-11-17 | 545,000 | 1,346.00 | 1,350.00 | 1,284.00 | 1,298.00 | 00:00:00 | | 2011-11-18 | 461,700 | 1,292.00 | 1,310.00 | 1,259.00 | 1,302.00 | 00:00:00 | | 2011-11-21 | 410,700 | 1,289.00 | 1,289.00 | 1,237.00 | 1,241.00 | 00:00:00 | | 2011-11-22 | 531,500 | 1,242.00 | 1,270.62 | 1,250.00 | 1,250.00 | 00:00:00 | | 2011-11-23 | 586,300 | 1,229.00 | 1,249.75 | 1,193.00 | 1,196.00 | 00:00:00 | | 2011-11-24 | 314,300 | 1,194.00 | 1,236.00 | 1,191.00 | 1,211.00 | 00:00:00 | | 2011-11-25 | 520,100 | 1,211.00 | 1,217.00 | 1,172.00 | 1,205.00 | 00:00:00 | | 2011-11-28 | 602,700 | 1,217.00 | 1,291.00 | 1,216.00 | 1,284.00 | 00:00:00 | | 2011-11-29 | 315,200 | 1,290.00 | 1,308.00 | 1,273.00 | 1,296.00 | 00:00:00 | | 2011-11-30 | 770,400 | 1,279.00 | 1,373.00 | 1,279.00 | 1,343.00 | 00:00:00 | | 2011-12-01 | 440,300 | 1,359.00 | 1,370.00 | 1,338.00 | 1,340.00 | 00:00:00 | | 2011-12-02 | 279,600 | 1,350.00 | 1,398.00 | 1,350.00 | 1,383.00 | 00:00:00 | | 2011-12-05 | 388,800 | 1,395.00 | 1,430.00 | 1,385.00 | 1,409.00 | 00:00:00 | | 2011-12-06 | 269,000 | 1,395.00 | 1,418.00 | 1,389.00 | 1,392.00 | 00:00:00 | | 2011-12-07 | 351,400 | 1,401.00 | 1,418.00 | 1,352.00 | 1,367.00 | 00:00:00 | | 2011-12-08 | 328,500 | 1,381.00 | 1,387.00 | 1,339.00 | 1,342.00 | 00:00:00 | | 2011-12-09 | 279,300 | 1,327.00 | 1,370.00 | 1,327.00 | 1,364.00 | 00:00:00 | | 2011-12-12 | 298,200 | 1,366.00 | 1,366.00 | 1,302.00 | 1,302.00 | 00:00:00 | | 2011-12-13 | 231,900 | 1,303.00 | 1,332.00 | 1,292.00 | 1,321.00 | 00:00:00 | | 2011-12-14 | 535,100 | 1,314.00 | 1,323.00 | 1,258.00 | 1,266.00 | 00:00:00 | | 2011-12-15 | 306,100 | 1,271.00 | 1,280.00 | 1,247.00 | 1,269.00 | 00:00:00 | | 2011-12-16 | 550,800 | 1,276.00 | 1,285.00 | 1,262.00 | 1,271.00 | 00:00:00 | | 2011-12-19 | 233,500 | 1,264.00 | 1,273.00 | 1,241.00 | 1,250.00 | 00:00:00 | | 2011-12-20 | 272,300 | 1,251.00 | 1,278.00 | 1,237.00 | 1,274.00 | 00:00:00 | | 2011-12-21 | 261,700 | 1,290.00 | 1,316.00 | 1,259.00 | 1,267.00 | 00:00:00 | | 2011-12-22 | 212,200 | 1,266.00 | 1,304.00 | 1,266.00 | 1,298.00 | 00:00:00 | | 2011-12-23 | 73,700 | 1,298.00 | 1,306.00 | 1,290.00 | 1,300.00 | 00:00:00 | | 2011-12-28 | 163,600 | 1,306.00 | 1,313.00 | 1,285.00 | 1,300.00 | 00:00:00 | | 2011-12-29 | 145,000 | 1,300.00 | 1,308.00 | 1,293.00 | 1,308.00 | 00:00:00 | | 2011-12-30 | 54,600 | 1,310.00 | 1,314.00 | 1,298.00 | 1,314.00 | 00:00:00 | | 2012-01-03 | 482,600 | 1,337.00 | 1,354.14 | 1,319.00 | 1,354.00 | 00:00:00 | | 2012-01-04 | 368,800 | 1,354.00 | 1,372.00 | 1,307.00 | 1,315.00 | 00:00:00 | | 2012-01-05 | 364,700 | 1,316.00 | 1,322.00 | 1,279.00 | 1,289.00 | 00:00:00 | | 2012-01-06 | 315,400 | 1,298.00 | 1,316.00 | 1,282.00 | 1,295.00 | 00:00:00 | | 2012-01-09 | 328,300 | 1,293.00 | 1,297.00 | 1,252.00 | 1,256.00 | 00:00:00 | | 2012-01-10 | 402,000 | 1,272.00 | 1,278.00 | 1,254.00 | 1,271.00 | 00:00:00 | | 2012-01-11 | 564,500 | 1,265.00 | 1,330.00 | 1,264.00 | 1,299.00 | 00:00:00 | | 2012-01-12 | 328,500 | 1,304.00 | 1,347.00 | 1,295.00 | 1,345.00 | 00:00:00 | | 2012-01-13 | 287,400 | 1,353.00 | 1,376.57 | 1,335.00 | 1,351.00 | 00:00:00 | | 2012-01-16 | 324,500 | 1,341.00 | 1,353.00 | 1,334.00 | 1,348.00 | 00:00:00 | | 2012-01-17 | 302,900 | 1,368.00 | 1,371.00 | 1,355.00 | 1,363.00 | 00:00:00 | | 2012-01-18 | 354,000 | 1,367.00 | 1,391.00 | 1,356.00 | 1,365.00 | 00:00:00 | | 2012-01-19 | 451,400 | 1,376.00 | 1,442.00 | 1,375.00 | 1,437.00 | 00:00:00 | | 2012-01-20 | 444,000 | 1,433.00 | 1,465.00 | 1,420.00 | 1,461.00 | 00:00:00 | | 2012-01-23 | 334,800 | 1,466.00 | 1,500.00 | 1,455.00 | 1,487.00 | 00:00:00 | | 2012-01-24 | 343,800 | 1,475.00 | 1,486.00 | 1,460.00 | 1,483.00 | 00:00:00 | | 2012-01-25 | 331,200 | 1,475.00 | 1,482.00 | 1,454.00 | 1,472.00 | 00:00:00 | | 2012-01-26 | 308,900 | 1,472.00 | 1,541.00 | 1,472.00 | 1,528.00 | 00:00:00 | | 2012-01-27 | 387,400 | 1,514.00 | 1,541.00 | 1,509.00 | 1,521.00 | 00:00:00 | | 2012-01-30 | 396,500 | 1,513.00 | 1,513.00 | 1,466.00 | 1,470.00 | 00:00:00 | | 2012-01-31 | 561,900 | 1,482.00 | 1,482.00 | 1,449.00 | 1,450.00 | 00:00:00 | | 2012-02-01 | 893,600 | 1,461.00 | 1,577.00 | 1,461.00 | 1,576.00 | 00:00:00 | | 2012-02-02 | 633,900 | 1,584.00 | 1,596.00 | 1,566.00 | 1,588.00 | 00:00:00 | | 2012-02-03 | 566,600 | 1,580.00 | 1,641.00 | 1,577.00 | 1,629.00 | 00:00:00 | | 2012-02-06 | 364,900 | 1,622.00 | 1,625.00 | 1,596.00 | 1,609.00 | 00:00:00 | | 2012-02-07 | 678,400 | 1,607.00 | 1,616.00 | 1,571.10 | 1,605.00 | 00:00:00 | | 2012-02-08 | 273,700 | 1,613.00 | 1,630.00 | 1,599.00 | 1,610.00 | 00:00:00 | | 2012-02-09 | 447,200 | 1,617.00 | 1,650.00 | 1,602.50 | 1,650.00 | 00:00:00 | | 2012-02-10 | 536,500 | 1,640.00 | 1,663.00 | 1,595.00 | 1,596.00 | 00:00:00 | | 2012-02-13 | 445,900 | 1,613.00 | 1,628.00 | 1,587.00 | 1,602.00 | 00:00:00 | | 2012-02-14 | 618,400 | 1,593.00 | 1,604.00 | 1,566.00 | 1,568.00 | 00:00:00 | | 2012-02-15 | 589,400 | 1,585.00 | 1,585.00 | 1,540.00 | 1,546.00 | 00:00:00 | | 2012-02-16 | 644,100 | 1,528.00 | 1,557.00 | 1,510.00 | 1,552.00 | 00:00:00 | | 2012-02-17 | 474,400 | 1,508.00 | 1,564.00 | 1,508.00 | 1,559.00 | 00:00:00 | | 2012-02-20 | 293,100 | 1,576.00 | 1,616.85 | 1,562.00 | 1,595.00 | 00:00:00 | | 2012-02-21 | 470,100 | 1,600.00 | 1,600.00 | 1,578.00 | 1,598.00 | 00:00:00 | | 2012-02-22 | 346,100 | 1,606.00 | 1,607.00 | 1,574.00 | 1,579.00 | 00:00:00 | | 2012-02-23 | 288,700 | 1,573.00 | 1,598.00 | 1,567.00 | 1,580.00 | 00:00:00 | | 2012-02-24 | 401,600 | 1,572.00 | 1,592.00 | 1,562.00 | 1,572.00 | 00:00:00 | | 2012-02-27 | 283,600 | 1,572.00 | 1,575.00 | 1,553.00 | 1,568.00 | 00:00:00 | | 2012-02-28 | 343,000 | 1,577.00 | 1,584.00 | 1,554.15 | 1,578.00 | 00:00:00 | | 2012-02-29 | 554,400 | 1,583.00 | 1,597.00 | 1,541.00 | 1,546.00 | 00:00:00 | | 2012-03-01 | 405,200 | 1,549.00 | 1,595.00 | 1,531.00 | 1,588.00 | 00:00:00 | | 2012-03-02 | 317,000 | 1,587.00 | 1,598.00 | 1,576.00 | 1,589.00 | 00:00:00 | | 2012-03-05 | 271,600 | 1,573.00 | 1,580.00 | 1,557.00 | 1,567.00 | 00:00:00 | | 2012-03-06 | 403,600 | 1,560.00 | 1,564.00 | 1,505.00 | 1,524.00 | 00:00:00 | | 2012-03-07 | 325,000 | 1,530.00 | 1,561.00 | 1,509.00 | 1,561.00 | 00:00:00 | | 2012-03-08 | 713,600 | 1,561.00 | 1,573.00 | 1,525.00 | 1,550.00 | 00:00:00 | | 2012-03-09 | 740,500 | 1,550.00 | 1,590.00 | 1,542.00 | 1,560.00 | 00:00:00 | | 2012-03-12 | 366,400 | 1,556.00 | 1,585.00 | 1,556.00 | 1,570.00 | 00:00:00 | | 2012-03-13 | 395,300 | 1,548.00 | 1,589.00 | 1,546.00 | 1,589.00 | 00:00:00 | | 2012-03-14 | 380,400 | 1,582.00 | 1,618.00 | 1,582.00 | 1,595.00 | 00:00:00 | | 2012-03-15 | 492,300 | 1,595.00 | 1,615.00 | 1,574.00 | 1,609.00 | 00:00:00 | | 2012-03-16 | 874,300 | 1,615.00 | 1,632.00 | 1,599.00 | 1,615.00 | 00:00:00 | | 2012-03-19 | 494,900 | 1,618.00 | 1,626.00 | 1,596.00 | 1,602.00 | 00:00:00 | | 2012-03-20 | 310,800 | 1,593.00 | 1,607.00 | 1,587.00 | 1,593.00 | 00:00:00 | | 2012-03-21 | 375,200 | 1,600.00 | 1,620.00 | 1,594.00 | 1,606.00 | 00:00:00 | | 2012-03-23 | 465,100 | 1,582.00 | 1,608.00 | 1,576.00 | 1,603.00 | 00:00:00 | | 2012-03-26 | 564,600 | 1,617.00 | 1,639.00 | 1,605.00 | 1,625.00 | 00:00:00 | | 2012-03-27 | 457,600 | 1,635.00 | 1,661.00 | 1,626.90 | 1,642.00 | 00:00:00 | | 2012-03-28 | 528,200 | 1,615.00 | 1,615.00 | 1,576.00 | 1,576.00 | 00:00:00 | | 2012-03-29 | 631,900 | 1,570.00 | 1,595.00 | 1,564.00 | 1,567.00 | 00:00:00 | | 2012-03-30 | 440,900 | 1,563.00 | 1,590.00 | 1,558.00 | 1,580.00 | 00:00:00 | | 2012-04-02 | 621,700 | 1,577.00 | 1,586.00 | 1,538.00 | 1,562.00 | 00:00:00 | | 2012-04-03 | 591,400 | 1,563.00 | 1,569.00 | 1,537.00 | 1,539.00 | 00:00:00 | | 2012-04-04 | 621,000 | 1,531.00 | 1,539.00 | 1,469.00 | 1,471.00 | 00:00:00 | | 2012-04-05 | 483,600 | 1,476.00 | 1,483.76 | 1,450.00 | 1,476.00 | 00:00:00 | | 2012-04-10 | 433,600 | 1,458.00 | 1,460.00 | 1,424.00 | 1,424.00 | 00:00:00 | | 2012-04-11 | 1,303,700 | 1,416.00 | 1,445.00 | 1,416.00 | 1,440.00 | 00:00:00 | | 2012-04-12 | 529,000 | 1,443.00 | 1,483.00 | 1,425.00 | 1,474.00 | 00:00:00 | | 2012-04-13 | 822,000 | 1,470.00 | 1,478.00 | 1,443.00 | 1,455.00 | 00:00:00 | | 2012-04-16 | 394,200 | 1,441.00 | 1,459.00 | 1,428.00 | 1,442.00 | 00:00:00 | | 2012-04-17 | 745,100 | 1,456.00 | 1,485.00 | 1,452.00 | 1,479.00 | 00:00:00 | | 2012-04-18 | 634,800 | 1,470.00 | 1,492.00 | 1,441.00 | 1,461.00 | 00:00:00 | | 2012-04-19 | 579,200 | 1,470.00 | 1,481.00 | 1,446.00 | 1,446.00 | 00:00:00 | | 2012-04-20 | 579,600 | 1,450.00 | 1,478.00 | 1,446.00 | 1,459.00 | 00:00:00 | | 2012-04-23 | 350,600 | 1,451.00 | 1,451.00 | 1,389.00 | 1,398.00 | 00:00:00 | | 2012-04-24 | 585,700 | 1,411.00 | 1,413.00 | 1,382.00 | 1,393.00 | 00:00:00 | | 2012-04-25 | 460,700 | 1,401.00 | 1,430.00 | 1,395.00 | 1,422.00 | 00:00:00 | | 2012-04-26 | 365,300 | 1,430.00 | 1,443.00 | 1,402.00 | 1,420.00 | 00:00:00 | | 2012-04-27 | 1,196,100 | 1,401.00 | 1,454.62 | 1,397.00 | 1,450.00 | 00:00:00 | | 2012-04-30 | 564,900 | 1,451.00 | 1,464.00 | 1,410.50 | 1,418.00 | 00:00:00 | | 2012-05-01 | 364,600 | 1,421.00 | 1,444.00 | 1,409.00 | 1,437.00 | 00:00:00 | | 2012-05-02 | 691,000 | 1,432.00 | 1,444.00 | 1,414.00 | 1,421.00 | 00:00:00 | | 2012-05-03 | 794,400 | 1,392.00 | 1,438.00 | 1,392.00 | 1,412.00 | 00:00:00 | | 2012-05-04 | 614,600 | 1,402.00 | 1,407.00 | 1,380.00 | 1,387.00 | 00:00:00 | | 2012-05-08 | 571,900 | 1,385.00 | 1,393.00 | 1,323.00 | 1,324.00 | 00:00:00 | | 2012-05-09 | 873,400 | 1,331.00 | 1,331.00 | 1,265.00 | 1,298.00 | 00:00:00 | | 2012-05-10 | 467,700 | 1,308.00 | 1,318.00 | 1,298.00 | 1,314.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
