Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 
Fall of --36.00 (+0.99%) SCHRODERS - [Ticker: SDR.L]Chart SCHRODERS  News SCHRODERS  Download Historical Prices for Metastock SCHRODERS and Others  Technical Analysis SCHRODERS  
Last Trade2,509.00Last Trade Time2018-12-05 - 00:00:00
Variation--36.00 (+0.99%)Open2,510.00
High2,542.00Low2,462.00
Volume272,535Average Volume (3m)0
YieldBid / AskN/A - 3,614.00 x 26,400
Former Close2,545.0052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2018-07-13372,5143,175.003,181.003,150.003,161.0000:00:00
2018-07-16525,6493,164.003,169.003,135.003,161.4700:00:00
2018-07-17421,3223,156.003,188.003,156.003,180.0000:00:00
2018-07-18446,4703,197.003,254.003,186.003,237.0000:00:00
2018-07-19276,9733,228.003,254.003,195.003,234.0000:00:00
2018-07-20374,2913,220.003,229.003,186.003,193.0000:00:00
2018-07-23336,1743,173.003,200.003,164.003,185.0000:00:00
2018-07-24224,5033,216.003,251.003,172.003,223.0000:00:00
2018-07-25430,0363,227.003,243.003,215.003,222.0000:00:00
2018-07-26740,8933,228.003,228.003,065.003,089.0000:00:00
2018-07-271,224,4013,080.003,115.003,034.003,073.0000:00:00
2018-07-30686,2393,061.003,119.003,039.003,113.0000:00:00
2018-07-31759,5703,122.003,147.003,099.003,113.0000:00:00
2018-08-01744,4093,116.003,184.003,101.003,142.0000:00:00
2018-08-02700,8413,130.003,133.003,027.003,074.0000:00:00
2018-08-03952,1263,096.003,147.003,083.003,121.0000:00:00
2018-08-06602,9973,140.003,140.003,102.003,114.0000:00:00
2018-08-07348,3353,128.003,170.003,121.003,150.0000:00:00
2018-08-08364,6593,157.003,187.003,152.003,163.0000:00:00
2018-08-09423,5303,154.003,168.003,135.003,150.0000:00:00
2018-08-10592,0133,141.003,151.003,082.003,100.0000:00:00
2018-08-13232,8263,075.003,131.003,075.003,110.0000:00:00
2018-08-14308,1313,125.003,131.003,083.003,096.0000:00:00
2018-08-15439,5343,126.003,126.003,036.003,049.0000:00:00
2018-08-16436,5443,027.003,067.003,024.003,052.0000:00:00
2018-08-17263,1023,048.003,070.003,037.003,066.0000:00:00
2018-08-20304,4513,061.003,115.003,061.003,111.0000:00:00
2018-08-21383,1193,085.003,103.003,066.003,097.0000:00:00
2018-08-22235,1033,075.003,115.003,075.003,113.0000:00:00
2018-08-23194,0153,135.003,135.003,095.003,106.0000:00:00
2018-08-24296,9753,093.003,136.003,092.003,114.0000:00:00
2018-08-28218,2573,179.003,179.003,122.003,131.0000:00:00
2018-08-29384,1003,137.003,145.003,090.003,090.0000:00:00
2018-08-30298,5983,102.003,123.003,061.003,073.0000:00:00
2018-08-3192,3693,075.003,100.003,054.003,093.0000:00:00
2018-09-03196,8273,103.003,103.003,062.003,084.0000:00:00
2018-09-04292,6303,089.003,110.003,036.003,048.0000:00:00
2018-09-05527,2473,027.003,054.002,990.002,990.0000:00:00
2018-09-06341,3132,990.003,025.002,971.002,999.0000:00:00
2018-09-07507,7272,994.003,015.002,938.002,966.0000:00:00
2018-09-10326,2002,970.002,991.002,942.002,975.0000:00:00
2018-09-11375,2412,966.002,992.002,949.002,987.0000:00:00
2018-09-12320,6222,979.002,995.002,954.002,980.0000:00:00
2018-09-1340,2592,984.002,990.002,976.002,982.0000:00:00
2018-09-14307,8722,974.003,011.002,971.003,006.0000:00:00
2018-09-17165,5493,016.003,019.002,993.003,009.0000:00:00
2018-09-18395,6613,017.003,037.003,001.003,030.0000:00:00
2018-09-19445,6753,025.003,077.003,020.003,066.0000:00:00
2018-09-20492,7623,080.003,113.003,077.003,099.0000:00:00
2018-09-211,125,6413,130.003,150.003,110.003,127.0000:00:00
2018-09-24203,2023,106.003,131.003,092.003,100.0000:00:00
2018-09-25172,5603,116.003,121.003,093.003,111.0000:00:00
2018-09-26153,2883,110.003,113.003,092.003,112.0000:00:00
2018-09-27218,8143,111.003,128.003,084.003,120.0000:00:00
2018-09-28555,2033,104.003,109.003,042.003,095.0000:00:00
2018-10-01607,3573,071.003,102.002,986.003,022.0000:00:00
2018-10-02399,5272,988.002,993.002,950.002,980.0000:00:00
2018-10-03766,0572,989.003,065.002,989.003,065.0000:00:00
2018-10-04572,1533,067.003,096.003,046.003,079.0000:00:00
2018-10-05469,4363,074.003,075.003,000.003,000.0000:00:00
2018-10-08507,8283,070.003,070.002,961.002,977.0000:00:00
2018-10-09621,8083,055.003,065.003,002.003,043.0000:00:00
2018-10-10951,9323,029.003,051.003,005.003,005.0000:00:00
2018-10-11788,2012,972.002,972.002,882.002,882.0000:00:00
2018-10-12646,3742,891.002,922.002,841.002,841.0000:00:00
2018-10-15766,6392,784.002,823.002,739.002,791.0000:00:00
2018-10-16587,4602,777.002,837.002,749.002,827.0000:00:00
2018-10-17339,4902,832.002,851.002,827.002,838.0000:00:00
2018-10-18501,0412,848.002,866.002,825.002,848.0000:00:00
2018-10-19292,3142,851.002,851.002,780.002,796.0000:00:00
2018-10-22527,8462,796.002,837.002,765.002,765.0000:00:00
2018-10-23958,2312,725.002,745.002,648.002,648.0000:00:00
2018-10-24729,7982,638.002,683.002,608.002,608.0000:00:00
2018-10-25437,7742,608.002,667.002,586.002,661.0000:00:00
2018-10-26905,3302,622.002,630.002,575.002,609.0000:00:00
2018-10-29861,1372,618.002,673.002,618.002,630.0000:00:00
2018-10-30453,4552,632.002,660.002,603.002,638.0000:00:00
2018-10-31612,2722,668.002,706.002,650.002,680.0000:00:00
2018-11-01629,6572,655.002,715.002,637.002,669.0000:00:00
2018-11-02460,7302,697.002,718.002,672.002,681.0000:00:00
2018-11-05351,9832,664.002,670.002,617.002,629.0000:00:00
2018-11-061,001,1622,629.002,633.002,538.002,598.0000:00:00
2018-11-0778,7282,599.002,617.002,576.002,577.0000:00:00
2018-11-08522,7462,602.002,617.002,578.002,601.0000:00:00
2018-11-09380,8822,582.002,617.002,564.002,607.0000:00:00
2018-11-12332,7932,646.002,649.002,554.002,556.0000:00:00
2018-11-13445,7762,551.002,616.002,549.002,603.0000:00:00
2018-11-1484,0212,592.002,603.002,541.002,599.0000:00:00
2018-11-16321,3532,559.002,586.002,528.002,540.0000:00:00
2018-11-19412,5182,537.002,570.002,488.002,488.0000:00:00
2018-11-20644,6712,470.002,488.002,400.002,450.0000:00:00
2018-11-21491,3902,461.002,500.002,432.002,496.0000:00:00
2018-11-22211,9262,506.002,509.002,458.002,482.0000:00:00
2018-11-23443,4062,477.002,534.002,477.002,533.0000:00:00
2018-11-26759,7422,550.002,605.002,541.002,596.0000:00:00
2018-11-27138,5862,581.002,608.002,575.002,588.0000:00:00
2018-11-28700,6362,586.002,613.002,559.002,577.0000:00:00
2018-11-29522,4222,587.002,628.002,567.002,590.0000:00:00
2018-11-30632,8512,595.002,595.002,525.002,527.0000:00:00
2018-12-03313,0012,559.002,603.002,553.002,590.0000:00:00
2018-12-04251,0242,582.002,598.002,542.002,545.0000:00:00
2018-12-05272,5352,510.002,542.002,462.002,509.0000:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 > >> 

Search the Internet:
Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources