|
 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 | | 2003-12-03 | 766,800 | 671.25 | 681.75 | 668.75 | 673.00 | 00:00:00 | | 2003-12-04 | 508,300 | 674.50 | 694.00 | 666.25 | 682.25 | 00:00:00 | | 2003-12-05 | 632,500 | 683.75 | 685.50 | 670.50 | 685.50 | 00:00:00 | | 2003-12-08 | 713,800 | 678.75 | 681.25 | 656.50 | 661.00 | 00:00:00 | | 2003-12-09 | 435,400 | 662.25 | 657.75 | 640.00 | 652.50 | 00:00:00 | | 2003-12-10 | 458,500 | 630.00 | 643.25 | 624.25 | 635.00 | 00:00:00 | | 2003-12-11 | 332,000 | 649.50 | 649.50 | 631.75 | 637.00 | 00:00:00 | | 2003-12-12 | 424,800 | 637.00 | 646.25 | 628.50 | 631.50 | 00:00:00 | | 2003-12-15 | 289,000 | 637.25 | 635.00 | 631.50 | 633.00 | 00:00:00 | | 2003-12-16 | 388,400 | 634.00 | 634.00 | 618.50 | 620.00 | 00:00:00 | | 2003-12-17 | 669,800 | 627.00 | 630.00 | 618.75 | 627.00 | 00:00:00 | | 2003-12-18 | 467,000 | 632.50 | 634.25 | 623.50 | 629.00 | 00:00:00 | | 2003-12-19 | 466,000 | 630.00 | 632.00 | 623.75 | 629.00 | 00:00:00 | | 2003-12-22 | 581,100 | 630.50 | 635.00 | 621.00 | 626.50 | 00:00:00 | | 2003-12-23 | 295,200 | 630.00 | 638.00 | 621.50 | 623.00 | 00:00:00 | | 2003-12-24 | 82,200 | 620.00 | 635.50 | 620.00 | 626.00 | 00:00:00 | | 2003-12-25 | 0 | 626.00 | 626.00 | 626.00 | 626.00 | 00:00:00 | | 2003-12-26 | 0 | 626.00 | 626.00 | 626.00 | 626.00 | 00:00:00 | | 2003-12-29 | 128,700 | 624.00 | 642.50 | 623.00 | 626.00 | 00:00:00 | | 2003-12-30 | 169,100 | 624.50 | 635.00 | 624.50 | 626.00 | 00:00:00 | | 2003-12-31 | 47,700 | 635.00 | 635.00 | 632.00 | 632.00 | 00:00:00 | | 2004-01-01 | 0 | 632.00 | 632.00 | 632.00 | 632.00 | 00:00:00 | | 2004-01-02 | 269,100 | 650.00 | 650.00 | 629.00 | 638.00 | 00:00:00 | | 2004-01-05 | 940,700 | 629.00 | 659.00 | 629.00 | 655.00 | 00:00:00 | | 2004-01-06 | 1,113,700 | 655.00 | 672.00 | 655.00 | 671.50 | 00:00:00 | | 2004-01-07 | 476,500 | 665.50 | 674.00 | 665.00 | 670.50 | 00:00:00 | | 2004-01-08 | 494,900 | 670.50 | 698.50 | 667.00 | 691.50 | 00:00:00 | | 2004-01-09 | 872,700 | 699.00 | 703.00 | 690.00 | 701.00 | 00:00:00 | | 2004-01-12 | 338,400 | 690.00 | 705.00 | 689.00 | 690.00 | 00:00:00 | | 2004-01-13 | 289,800 | 700.50 | 700.50 | 687.00 | 689.00 | 00:00:00 | | 2004-01-14 | 591,500 | 689.50 | 705.00 | 689.50 | 702.00 | 00:00:00 | | 2004-01-15 | 489,700 | 697.00 | 722.00 | 697.00 | 712.50 | 00:00:00 | | 2004-01-16 | 395,500 | 707.00 | 712.50 | 707.00 | 712.00 | 00:00:00 | | 2004-01-19 | 303,700 | 712.50 | 723.50 | 711.00 | 723.00 | 00:00:00 | | 2004-01-20 | 198,600 | 703.50 | 721.00 | 703.50 | 706.50 | 00:00:00 | | 2004-01-21 | 409,900 | 710.00 | 710.00 | 689.00 | 695.00 | 00:00:00 | | 2004-01-22 | 368,200 | 693.50 | 704.00 | 691.00 | 691.50 | 00:00:00 | | 2004-01-23 | 403,600 | 683.50 | 690.50 | 672.00 | 686.00 | 00:00:00 | | 2004-01-26 | 315,200 | 675.00 | 681.50 | 669.50 | 673.00 | 00:00:00 | | 2004-01-27 | 530,800 | 685.00 | 693.50 | 669.00 | 691.00 | 00:00:00 | | 2004-01-28 | 474,500 | 683.50 | 700.00 | 680.00 | 684.50 | 00:00:00 | | 2004-01-29 | 224,900 | 675.25 | 686.50 | 671.00 | 675.00 | 00:00:00 | | 2004-01-30 | 559,200 | 673.50 | 676.00 | 651.50 | 658.00 | 00:00:00 | | 2004-02-02 | 516,800 | 659.50 | 668.00 | 656.00 | 659.00 | 00:00:00 | | 2004-02-03 | 400,900 | 660.50 | 664.50 | 652.50 | 654.50 | 00:00:00 | | 2004-02-04 | 264,900 | 652.00 | 659.50 | 649.00 | 653.00 | 00:00:00 | | 2004-02-05 | 450,100 | 640.00 | 654.00 | 640.00 | 648.00 | 00:00:00 | | 2004-02-06 | 243,900 | 647.50 | 661.00 | 647.50 | 655.50 | 00:00:00 | | 2004-02-09 | 414,200 | 654.00 | 667.50 | 654.00 | 664.00 | 00:00:00 | | 2004-02-10 | 363,900 | 663.50 | 666.00 | 655.00 | 657.00 | 00:00:00 | | 2004-02-11 | 450,600 | 655.00 | 666.00 | 629.50 | 656.00 | 00:00:00 | | 2004-02-12 | 1,273,100 | 669.00 | 700.50 | 674.00 | 678.00 | 00:00:00 | | 2004-02-13 | 561,500 | 684.50 | 697.00 | 673.00 | 695.00 | 00:00:00 | | 2004-02-16 | 486,500 | 683.50 | 696.50 | 683.50 | 694.00 | 00:00:00 | | 2004-02-17 | 288,200 | 701.50 | 701.50 | 690.00 | 700.00 | 00:00:00 | | 2004-02-18 | 598,000 | 700.00 | 710.00 | 694.50 | 703.50 | 00:00:00 | | 2004-02-19 | 372,200 | 706.00 | 722.50 | 700.00 | 712.00 | 00:00:00 | | 2004-02-20 | 331,200 | 722.00 | 722.00 | 705.00 | 714.00 | 00:00:00 | | 2004-02-23 | 528,100 | 724.50 | 724.50 | 701.50 | 720.50 | 00:00:00 | | 2004-02-24 | 562,600 | 713.00 | 721.50 | 702.00 | 705.00 | 00:00:00 | | 2004-02-25 | 405,200 | 706.50 | 706.50 | 695.50 | 700.00 | 00:00:00 | | 2004-02-26 | 359,100 | 704.50 | 704.50 | 686.00 | 694.00 | 00:00:00 | | 2004-02-27 | 473,500 | 692.00 | 694.00 | 678.00 | 678.00 | 00:00:00 | | 2004-03-01 | 431,400 | 683.00 | 692.50 | 682.00 | 690.00 | 00:00:00 | | 2004-03-02 | 448,400 | 690.00 | 719.00 | 690.00 | 704.50 | 00:00:00 | | 2004-03-03 | 751,400 | 690.00 | 729.00 | 690.00 | 705.50 | 00:00:00 | | 2004-03-04 | 343,500 | 703.00 | 728.00 | 703.00 | 724.50 | 00:00:00 | | 2004-03-05 | 673,700 | 725.00 | 737.00 | 723.50 | 734.50 | 00:00:00 | | 2004-03-08 | 496,500 | 735.50 | 745.50 | 728.00 | 735.00 | 00:00:00 | | 2004-03-09 | 755,600 | 738.50 | 741.50 | 728.00 | 729.00 | 00:00:00 | | 2004-03-10 | 474,100 | 728.00 | 730.00 | 712.00 | 714.00 | 00:00:00 | | 2004-03-11 | 816,600 | 705.00 | 705.50 | 678.00 | 700.00 | 00:00:00 | | 2004-03-12 | 317,900 | 710.50 | 711.00 | 687.50 | 710.00 | 00:00:00 | | 2004-03-15 | 489,600 | 709.00 | 710.00 | 679.00 | 679.00 | 00:00:00 | | 2004-03-16 | 462,500 | 677.50 | 685.00 | 674.00 | 677.00 | 00:00:00 | | 2004-03-17 | 685,500 | 685.50 | 700.00 | 670.00 | 695.00 | 00:00:00 | | 2004-03-18 | 401,900 | 704.50 | 704.50 | 676.50 | 676.50 | 00:00:00 | | 2004-03-19 | 396,900 | 675.00 | 685.00 | 673.50 | 675.50 | 00:00:00 | | 2004-03-22 | 286,100 | 661.00 | 673.50 | 653.00 | 656.50 | 00:00:00 | | 2004-03-23 | 394,800 | 654.50 | 669.00 | 654.50 | 664.50 | 00:00:00 | | 2004-03-24 | 675,600 | 666.00 | 666.00 | 651.50 | 656.00 | 00:00:00 | | 2004-03-25 | 601,400 | 660.00 | 679.50 | 657.00 | 678.50 | 00:00:00 | | 2004-03-26 | 783,900 | 689.50 | 689.50 | 670.50 | 678.00 | 00:00:00 | | 2004-03-29 | 480,500 | 693.50 | 693.50 | 674.50 | 680.50 | 00:00:00 | | 2004-03-30 | 515,200 | 686.50 | 693.00 | 679.00 | 687.00 | 00:00:00 | | 2004-03-31 | 802,500 | 699.50 | 705.50 | 682.00 | 690.00 | 00:00:00 | | 2004-04-01 | 404,600 | 699.00 | 703.00 | 687.00 | 695.00 | 00:00:00 | | 2004-04-02 | 590,600 | 697.00 | 701.00 | 687.00 | 699.50 | 00:00:00 | | 2004-04-05 | 364,500 | 695.00 | 705.00 | 690.00 | 698.50 | 00:00:00 | | 2004-04-06 | 777,800 | 701.50 | 705.00 | 696.00 | 701.50 | 00:00:00 | | 2004-04-07 | 371,000 | 700.50 | 706.00 | 692.50 | 695.50 | 00:00:00 | | 2004-04-08 | 469,200 | 698.00 | 699.50 | 688.00 | 690.50 | 00:00:00 | | 2004-04-09 | 0 | 690.50 | 690.50 | 690.50 | 690.50 | 00:00:00 | | 2004-04-12 | 0 | 690.50 | 690.50 | 690.50 | 690.50 | 00:00:00 | | 2004-04-13 | 308,300 | 700.50 | 700.50 | 688.00 | 695.00 | 00:00:00 | | 2004-04-14 | 778,200 | 686.50 | 688.00 | 664.50 | 674.00 | 00:00:00 | | 2004-04-15 | 507,100 | 674.00 | 679.50 | 658.50 | 658.50 | 00:00:00 | | 2004-04-16 | 719,500 | 659.00 | 668.00 | 654.00 | 663.50 | 00:00:00 | | 2004-04-19 | 508,400 | 663.50 | 663.50 | 652.00 | 657.50 | 00:00:00 | | 2004-04-20 | 866,100 | 667.50 | 673.50 | 659.50 | 669.00 | 00:00:00 | | 2004-04-21 | 506,200 | 664.50 | 679.00 | 664.50 | 675.50 | 00:00:00 | | 2004-04-22 | 446,800 | 674.00 | 674.00 | 656.00 | 662.00 | 00:00:00 | | 2004-04-23 | 655,900 | 673.00 | 679.00 | 665.00 | 671.00 | 00:00:00 | | 2004-04-26 | 298,500 | 670.00 | 673.00 | 667.00 | 670.00 | 00:00:00 | | 2004-04-27 | 426,900 | 670.50 | 672.50 | 662.50 | 662.50 | 00:00:00 | | 2004-04-28 | 543,300 | 679.00 | 679.00 | 651.50 | 654.50 | 00:00:00 | | 2004-04-29 | 535,600 | 653.50 | 654.00 | 641.50 | 643.50 | 00:00:00 | | 2004-04-30 | 528,200 | 641.50 | 641.50 | 629.50 | 632.50 | 00:00:00 | | 2004-05-03 | 0 | 632.50 | 632.50 | 632.50 | 632.50 | 00:00:00 | | 2004-05-04 | 579,300 | 620.00 | 640.00 | 620.00 | 635.00 | 00:00:00 | | 2004-05-05 | 573,000 | 630.00 | 635.50 | 629.00 | 634.00 | 00:00:00 | | 2004-05-06 | 428,300 | 633.00 | 633.50 | 612.00 | 614.00 | 00:00:00 | | 2004-05-07 | 663,600 | 616.00 | 617.50 | 599.00 | 607.00 | 00:00:00 | | 2004-05-10 | 930,400 | 596.00 | 597.00 | 576.50 | 585.00 | 00:00:00 | | 2004-05-11 | 1,816,400 | 595.00 | 620.50 | 587.00 | 620.00 | 00:00:00 | | 2004-05-12 | 818,900 | 611.00 | 623.50 | 605.00 | 607.50 | 00:00:00 | | 2004-05-13 | 412,900 | 610.00 | 617.00 | 601.00 | 612.00 | 00:00:00 | | 2004-05-14 | 385,500 | 606.50 | 610.00 | 601.00 | 603.50 | 00:00:00 | | 2004-05-17 | 707,000 | 601.00 | 601.00 | 583.00 | 594.00 | 00:00:00 | | 2004-05-18 | 535,500 | 593.00 | 609.00 | 593.00 | 606.50 | 00:00:00 | | 2004-05-19 | 1,086,300 | 607.00 | 626.50 | 607.00 | 613.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
