|
 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 | | 2004-05-19 | 1,086,300 | 607.00 | 626.50 | 607.00 | 613.00 | 00:00:00 | | 2004-05-20 | 870,400 | 617.50 | 617.50 | 602.50 | 613.50 | 00:00:00 | | 2004-05-21 | 773,200 | 615.00 | 620.50 | 606.50 | 609.00 | 00:00:00 | | 2004-05-24 | 334,400 | 617.50 | 621.00 | 610.50 | 616.00 | 00:00:00 | | 2004-05-25 | 440,000 | 614.50 | 615.00 | 606.00 | 609.00 | 00:00:00 | | 2004-05-26 | 433,800 | 611.50 | 618.50 | 608.50 | 612.50 | 00:00:00 | | 2004-05-27 | 236,200 | 616.00 | 618.50 | 609.50 | 613.00 | 00:00:00 | | 2004-05-28 | 642,100 | 611.50 | 616.50 | 598.00 | 605.00 | 00:00:00 | | 2004-05-31 | 0 | 605.00 | 605.00 | 605.00 | 605.00 | 00:00:00 | | 2004-06-01 | 281,500 | 601.50 | 603.50 | 594.00 | 600.00 | 00:00:00 | | 2004-06-02 | 392,000 | 598.50 | 610.00 | 598.50 | 603.00 | 00:00:00 | | 2004-06-03 | 332,000 | 601.50 | 602.00 | 592.50 | 597.00 | 00:00:00 | | 2004-06-04 | 741,900 | 601.00 | 609.00 | 595.00 | 604.00 | 00:00:00 | | 2004-06-07 | 793,000 | 605.50 | 610.50 | 596.00 | 600.50 | 00:00:00 | | 2004-06-08 | 719,500 | 607.50 | 619.00 | 598.50 | 616.00 | 00:00:00 | | 2004-06-09 | 482,500 | 627.50 | 627.50 | 612.50 | 616.50 | 00:00:00 | | 2004-06-10 | 365,800 | 612.50 | 617.00 | 609.00 | 610.50 | 00:00:00 | | 2004-06-11 | 163,700 | 611.50 | 611.50 | 606.00 | 607.00 | 00:00:00 | | 2004-06-14 | 625,900 | 609.00 | 609.00 | 593.50 | 597.50 | 00:00:00 | | 2004-06-15 | 429,200 | 600.00 | 606.50 | 598.00 | 605.00 | 00:00:00 | | 2004-06-16 | 600,500 | 605.50 | 615.50 | 605.50 | 611.00 | 00:00:00 | | 2004-06-17 | 504,500 | 612.50 | 616.50 | 610.50 | 615.50 | 00:00:00 | | 2004-06-18 | 389,500 | 611.00 | 619.00 | 611.00 | 614.00 | 00:00:00 | | 2004-06-21 | 425,900 | 614.00 | 621.00 | 611.50 | 618.00 | 00:00:00 | | 2004-06-22 | 542,100 | 622.00 | 624.50 | 607.00 | 615.00 | 00:00:00 | | 2004-06-23 | 407,100 | 610.00 | 620.50 | 610.00 | 615.00 | 00:00:00 | | 2004-06-24 | 558,600 | 614.50 | 617.50 | 608.00 | 611.00 | 00:00:00 | | 2004-06-25 | 365,100 | 613.50 | 616.00 | 602.50 | 602.50 | 00:00:00 | | 2004-06-28 | 434,200 | 593.50 | 620.50 | 593.50 | 619.00 | 00:00:00 | | 2004-06-29 | 254,200 | 617.50 | 621.00 | 607.00 | 609.50 | 00:00:00 | | 2004-06-30 | 534,500 | 608.00 | 618.00 | 600.50 | 613.00 | 00:00:00 | | 2004-07-01 | 803,600 | 612.50 | 620.50 | 611.00 | 613.00 | 00:00:00 | | 2004-07-02 | 313,000 | 607.00 | 613.00 | 597.50 | 599.00 | 00:00:00 | | 2004-07-05 | 411,000 | 603.00 | 607.50 | 600.00 | 605.50 | 00:00:00 | | 2004-07-06 | 538,500 | 603.50 | 603.50 | 588.00 | 588.00 | 00:00:00 | | 2004-07-07 | 750,500 | 600.50 | 600.50 | 586.50 | 589.00 | 00:00:00 | | 2004-07-08 | 939,700 | 590.00 | 595.50 | 582.00 | 594.00 | 00:00:00 | | 2004-07-09 | 706,700 | 589.00 | 592.00 | 579.00 | 585.00 | 00:00:00 | | 2004-07-12 | 427,200 | 586.00 | 589.00 | 568.00 | 573.00 | 00:00:00 | | 2004-07-13 | 1,142,000 | 572.00 | 577.50 | 565.00 | 565.00 | 00:00:00 | | 2004-07-14 | 1,291,600 | 565.00 | 568.50 | 551.00 | 565.50 | 00:00:00 | | 2004-07-15 | 765,400 | 565.00 | 575.00 | 559.00 | 571.00 | 00:00:00 | | 2004-07-16 | 551,800 | 565.00 | 572.50 | 555.00 | 555.00 | 00:00:00 | | 2004-07-19 | 444,100 | 555.50 | 557.00 | 548.00 | 549.00 | 00:00:00 | | 2004-07-20 | 564,000 | 549.00 | 555.50 | 543.00 | 553.50 | 00:00:00 | | 2004-07-21 | 587,300 | 561.50 | 570.50 | 558.50 | 563.00 | 00:00:00 | | 2004-07-22 | 308,600 | 560.00 | 560.00 | 552.00 | 555.00 | 00:00:00 | | 2004-07-23 | 608,400 | 557.00 | 565.00 | 551.50 | 555.50 | 00:00:00 | | 2004-07-26 | 716,400 | 560.00 | 560.00 | 550.00 | 556.00 | 00:00:00 | | 2004-07-27 | 661,600 | 562.00 | 562.00 | 552.50 | 557.00 | 00:00:00 | | 2004-07-28 | 439,500 | 557.50 | 565.00 | 556.50 | 562.50 | 00:00:00 | | 2004-07-29 | 1,021,700 | 575.00 | 575.00 | 562.50 | 568.00 | 00:00:00 | | 2004-07-30 | 384,500 | 565.00 | 572.50 | 564.00 | 569.50 | 00:00:00 | | 2004-08-02 | 512,900 | 574.50 | 574.50 | 557.50 | 567.00 | 00:00:00 | | 2004-08-03 | 502,400 | 562.00 | 567.00 | 555.50 | 564.00 | 00:00:00 | | 2004-08-04 | 485,500 | 578.00 | 578.00 | 552.00 | 559.00 | 00:00:00 | | 2004-08-05 | 585,700 | 559.00 | 568.00 | 556.00 | 563.00 | 00:00:00 | | 2004-08-06 | 810,800 | 557.00 | 559.00 | 541.00 | 544.50 | 00:00:00 | | 2004-08-09 | 583,900 | 547.50 | 549.50 | 531.50 | 535.50 | 00:00:00 | | 2004-08-10 | 883,400 | 545.50 | 559.00 | 540.50 | 554.00 | 00:00:00 | | 2004-08-11 | 516,900 | 555.50 | 558.50 | 551.50 | 552.50 | 00:00:00 | | 2004-08-12 | 519,200 | 560.00 | 571.50 | 554.50 | 554.50 | 00:00:00 | | 2004-08-13 | 596,300 | 554.50 | 579.50 | 554.50 | 560.50 | 00:00:00 | | 2004-08-16 | 479,900 | 574.50 | 576.50 | 558.00 | 567.50 | 00:00:00 | | 2004-08-17 | 418,200 | 567.50 | 584.00 | 565.50 | 581.50 | 00:00:00 | | 2004-08-18 | 789,300 | 580.00 | 591.00 | 572.00 | 586.50 | 00:00:00 | | 2004-08-19 | 334,500 | 587.50 | 595.00 | 587.00 | 595.00 | 00:00:00 | | 2004-08-20 | 282,000 | 599.00 | 599.00 | 583.50 | 585.00 | 00:00:00 | | 2004-08-23 | 671,500 | 592.00 | 600.50 | 588.50 | 597.00 | 00:00:00 | | 2004-08-24 | 444,300 | 590.00 | 602.50 | 590.00 | 602.50 | 00:00:00 | | 2004-08-25 | 503,400 | 602.00 | 602.00 | 580.00 | 595.00 | 00:00:00 | | 2004-08-26 | 402,300 | 604.00 | 609.00 | 595.50 | 606.00 | 00:00:00 | | 2004-08-27 | 470,600 | 604.00 | 616.00 | 604.00 | 614.00 | 00:00:00 | | 2004-08-30 | 0 | 614.00 | 614.00 | 614.00 | 614.00 | 00:00:00 | | 2004-08-31 | 550,100 | 605.00 | 614.50 | 605.00 | 609.50 | 00:00:00 | | 2004-09-01 | 410,900 | 611.00 | 619.00 | 610.50 | 617.00 | 00:00:00 | | 2004-09-02 | 946,300 | 614.50 | 639.00 | 613.50 | 630.00 | 00:00:00 | | 2004-09-03 | 840,100 | 630.00 | 642.50 | 627.00 | 640.50 | 00:00:00 | | 2004-09-06 | 803,500 | 648.50 | 656.50 | 641.50 | 648.00 | 00:00:00 | | 2004-09-07 | 793,000 | 650.00 | 657.00 | 646.00 | 651.00 | 00:00:00 | | 2004-09-08 | 1,667,300 | 649.00 | 663.00 | 649.00 | 663.00 | 00:00:00 | | 2004-09-09 | 1,677,200 | 658.00 | 670.00 | 648.50 | 650.50 | 00:00:00 | | 2004-09-10 | 1,207,600 | 645.00 | 651.50 | 635.00 | 638.00 | 00:00:00 | | 2004-09-13 | 705,400 | 642.00 | 650.50 | 636.50 | 647.50 | 00:00:00 | | 2004-09-14 | 379,300 | 647.50 | 649.50 | 643.50 | 645.00 | 00:00:00 | | 2004-09-15 | 944,100 | 646.50 | 655.00 | 643.00 | 653.50 | 00:00:00 | | 2004-09-16 | 614,800 | 650.00 | 662.50 | 650.00 | 660.50 | 00:00:00 | | 2004-09-17 | 668,200 | 660.00 | 666.00 | 651.00 | 654.00 | 00:00:00 | | 2004-09-20 | 813,100 | 657.00 | 658.50 | 647.50 | 648.50 | 00:00:00 | | 2004-09-21 | 557,600 | 652.00 | 655.00 | 646.00 | 651.00 | 00:00:00 | | 2004-09-22 | 305,600 | 653.00 | 653.00 | 642.00 | 643.00 | 00:00:00 | | 2004-09-23 | 340,400 | 632.00 | 638.50 | 630.50 | 634.00 | 00:00:00 | | 2004-09-24 | 352,000 | 632.00 | 640.50 | 631.00 | 637.00 | 00:00:00 | | 2004-09-27 | 234,000 | 630.50 | 644.00 | 625.50 | 628.50 | 00:00:00 | | 2004-09-28 | 321,600 | 628.50 | 631.50 | 626.50 | 629.50 | 00:00:00 | | 2004-09-29 | 488,800 | 649.00 | 649.00 | 627.00 | 633.50 | 00:00:00 | | 2004-09-30 | 559,300 | 637.50 | 637.50 | 619.50 | 619.50 | 00:00:00 | | 2004-10-01 | 639,700 | 626.00 | 644.00 | 625.50 | 639.50 | 00:00:00 | | 2004-10-04 | 308,300 | 644.50 | 653.50 | 644.00 | 649.50 | 00:00:00 | | 2004-10-05 | 355,900 | 655.00 | 664.50 | 648.50 | 657.50 | 00:00:00 | | 2004-10-06 | 443,200 | 659.00 | 668.50 | 655.50 | 657.00 | 00:00:00 | | 2004-10-07 | 351,900 | 662.50 | 679.00 | 651.50 | 653.50 | 00:00:00 | | 2004-10-08 | 411,000 | 652.00 | 659.50 | 650.00 | 656.00 | 00:00:00 | | 2004-10-11 | 180,200 | 655.00 | 657.50 | 649.50 | 652.50 | 00:00:00 | | 2004-10-12 | 471,500 | 647.50 | 653.00 | 635.00 | 653.00 | 00:00:00 | | 2004-10-13 | 424,800 | 652.50 | 663.00 | 641.50 | 644.00 | 00:00:00 | | 2004-10-14 | 276,200 | 640.00 | 643.50 | 635.50 | 641.00 | 00:00:00 | | 2004-10-15 | 345,400 | 637.00 | 643.50 | 635.00 | 640.00 | 00:00:00 | | 2004-10-18 | 255,900 | 640.00 | 644.00 | 633.50 | 636.00 | 00:00:00 | | 2004-10-19 | 904,200 | 635.50 | 650.00 | 635.50 | 649.00 | 00:00:00 | | 2004-10-20 | 620,900 | 646.00 | 646.00 | 633.50 | 637.00 | 00:00:00 | | 2004-10-21 | 278,100 | 642.50 | 642.50 | 631.00 | 637.00 | 00:00:00 | | 2004-10-22 | 329,100 | 637.00 | 640.00 | 633.00 | 636.50 | 00:00:00 | | 2004-10-25 | 446,800 | 633.50 | 633.50 | 627.00 | 630.00 | 00:00:00 | | 2004-10-26 | 445,200 | 635.50 | 635.50 | 628.00 | 632.00 | 00:00:00 | | 2004-10-27 | 323,200 | 632.00 | 640.00 | 630.00 | 636.50 | 00:00:00 | | 2004-10-28 | 409,300 | 640.00 | 644.50 | 638.50 | 641.50 | 00:00:00 | | 2004-10-29 | 320,000 | 643.00 | 645.50 | 635.00 | 641.00 | 00:00:00 | | 2004-11-01 | 264,200 | 644.00 | 650.50 | 639.00 | 649.50 | 00:00:00 | | 2004-11-02 | 454,600 | 653.50 | 663.50 | 648.00 | 659.50 | 00:00:00 | | 2004-11-03 | 512,800 | 653.50 | 670.00 | 653.50 | 666.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
