|
 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 | | 2005-04-20 | 477,000 | 722.00 | 723.50 | 712.50 | 718.00 | 00:00:00 | | 2005-04-21 | 509,200 | 713.00 | 721.00 | 708.50 | 710.50 | 00:00:00 | | 2005-04-22 | 459,700 | 712.50 | 716.00 | 705.00 | 709.00 | 00:00:00 | | 2005-04-25 | 492,200 | 710.50 | 710.50 | 701.00 | 702.00 | 00:00:00 | | 2005-04-26 | 521,800 | 702.00 | 703.00 | 687.00 | 701.00 | 00:00:00 | | 2005-04-27 | 819,400 | 701.50 | 702.00 | 676.00 | 680.00 | 00:00:00 | | 2005-04-28 | 1,052,300 | 685.00 | 687.50 | 668.00 | 675.50 | 00:00:00 | | 2005-04-29 | 545,100 | 674.00 | 681.50 | 669.50 | 676.00 | 00:00:00 | | 2005-05-02 | 0 | 676.00 | 676.00 | 676.00 | 676.00 | 00:00:00 | | 2005-05-03 | 589,900 | 676.00 | 682.50 | 665.50 | 682.00 | 00:00:00 | | 2005-05-04 | 488,000 | 685.50 | 689.50 | 671.00 | 689.50 | 00:00:00 | | 2005-05-05 | 814,900 | 688.00 | 699.00 | 686.00 | 691.50 | 00:00:00 | | 2005-05-06 | 538,300 | 694.50 | 698.50 | 687.00 | 697.00 | 00:00:00 | | 2005-05-09 | 504,100 | 693.50 | 694.00 | 682.50 | 691.50 | 00:00:00 | | 2005-05-10 | 603,000 | 696.50 | 696.50 | 685.00 | 688.00 | 00:00:00 | | 2005-05-11 | 534,600 | 688.50 | 691.50 | 667.00 | 691.50 | 00:00:00 | | 2005-05-12 | 616,900 | 695.00 | 701.00 | 691.50 | 695.00 | 00:00:00 | | 2005-05-13 | 348,100 | 688.50 | 697.00 | 688.50 | 695.50 | 00:00:00 | | 2005-05-16 | 327,800 | 697.00 | 697.00 | 684.00 | 688.50 | 00:00:00 | | 2005-05-17 | 1,306,800 | 696.50 | 737.00 | 694.50 | 727.00 | 00:00:00 | | 2005-05-18 | 741,400 | 729.00 | 735.00 | 723.00 | 730.50 | 00:00:00 | | 2005-05-19 | 714,000 | 733.50 | 756.50 | 733.50 | 754.00 | 00:00:00 | | 2005-05-20 | 359,000 | 758.00 | 766.00 | 742.00 | 742.50 | 00:00:00 | | 2005-05-23 | 563,000 | 753.50 | 757.50 | 746.00 | 752.00 | 00:00:00 | | 2005-05-24 | 449,500 | 745.50 | 749.00 | 739.00 | 743.50 | 00:00:00 | | 2005-05-25 | 631,700 | 747.00 | 755.00 | 741.50 | 754.50 | 00:00:00 | | 2005-05-26 | 380,900 | 757.50 | 765.00 | 747.50 | 759.50 | 00:00:00 | | 2005-05-27 | 503,900 | 756.00 | 761.00 | 753.00 | 756.50 | 00:00:00 | | 2005-05-30 | 0 | 756.50 | 756.50 | 756.50 | 756.50 | 00:00:00 | | 2005-05-31 | 490,300 | 762.50 | 765.50 | 751.50 | 758.00 | 00:00:00 | | 2005-06-01 | 378,600 | 763.00 | 775.00 | 756.00 | 775.00 | 00:00:00 | | 2005-06-02 | 428,400 | 768.00 | 779.50 | 768.00 | 777.50 | 00:00:00 | | 2005-06-03 | 0 | 777.50 | 777.50 | 777.50 | 777.50 | 00:00:00 | | 2005-06-06 | 462,100 | 777.00 | 777.00 | 763.50 | 768.00 | 00:00:00 | | 2005-06-07 | 529,400 | 765.50 | 777.00 | 765.50 | 775.00 | 00:00:00 | | 2005-06-08 | 447,700 | 774.50 | 780.50 | 771.50 | 773.00 | 00:00:00 | | 2005-06-09 | 575,000 | 769.00 | 771.00 | 763.00 | 763.50 | 00:00:00 | | 2005-06-10 | 410,100 | 763.50 | 780.50 | 759.50 | 777.00 | 00:00:00 | | 2005-06-13 | 288,900 | 780.00 | 782.00 | 774.00 | 780.00 | 00:00:00 | | 2005-06-14 | 280,400 | 773.00 | 778.50 | 767.00 | 770.50 | 00:00:00 | | 2005-06-15 | 882,600 | 768.00 | 783.50 | 767.00 | 774.50 | 00:00:00 | | 2005-06-16 | 799,800 | 778.50 | 797.00 | 777.00 | 786.50 | 00:00:00 | | 2005-06-17 | 1,070,200 | 786.50 | 816.50 | 784.50 | 786.50 | 00:00:00 | | 2005-06-20 | 382,700 | 798.00 | 798.00 | 770.00 | 783.50 | 00:00:00 | | 2005-06-21 | 191,100 | 791.00 | 791.00 | 780.00 | 784.50 | 00:00:00 | | 2005-06-22 | 425,100 | 792.00 | 792.50 | 783.50 | 790.00 | 00:00:00 | | 2005-06-23 | 407,000 | 785.00 | 794.00 | 784.00 | 789.50 | 00:00:00 | | 2005-06-24 | 360,300 | 787.50 | 787.50 | 769.00 | 770.00 | 00:00:00 | | 2005-06-27 | 369,200 | 770.00 | 770.00 | 753.50 | 754.50 | 00:00:00 | | 2005-06-28 | 393,600 | 743.00 | 765.00 | 737.00 | 764.50 | 00:00:00 | | 2005-06-29 | 550,800 | 773.00 | 773.00 | 754.50 | 765.50 | 00:00:00 | | 2005-06-30 | 954,600 | 760.00 | 765.50 | 757.00 | 757.00 | 00:00:00 | | 2005-07-01 | 769,200 | 760.50 | 771.00 | 754.00 | 769.00 | 00:00:00 | | 2005-07-04 | 556,500 | 775.00 | 775.00 | 758.50 | 766.00 | 00:00:00 | | 2005-07-05 | 404,400 | 763.50 | 766.50 | 759.50 | 765.00 | 00:00:00 | | 2005-07-06 | 1,428,400 | 762.50 | 798.50 | 762.50 | 792.50 | 00:00:00 | | 2005-07-07 | 800,400 | 788.00 | 789.00 | 737.50 | 781.00 | 00:00:00 | | 2005-07-08 | 414,300 | 786.00 | 792.00 | 781.50 | 788.00 | 00:00:00 | | 2005-07-11 | 345,800 | 788.50 | 800.00 | 788.50 | 800.00 | 00:00:00 | | 2005-07-12 | 454,800 | 797.50 | 803.00 | 794.50 | 795.00 | 00:00:00 | | 2005-07-13 | 424,500 | 793.00 | 798.00 | 792.00 | 795.00 | 00:00:00 | | 2005-07-14 | 1,214,000 | 793.50 | 813.00 | 793.50 | 810.50 | 00:00:00 | | 2005-07-15 | 1,264,400 | 814.50 | 816.50 | 800.00 | 802.00 | 00:00:00 | | 2005-07-18 | 845,800 | 802.00 | 807.00 | 792.50 | 796.50 | 00:00:00 | | 2005-07-19 | 801,600 | 793.00 | 801.00 | 791.00 | 797.00 | 00:00:00 | | 2005-07-20 | 1,214,700 | 802.50 | 814.50 | 799.00 | 803.50 | 00:00:00 | | 2005-07-21 | 931,600 | 809.00 | 811.50 | 795.00 | 798.00 | 00:00:00 | | 2005-07-22 | 1,041,500 | 793.50 | 805.50 | 793.50 | 802.00 | 00:00:00 | | 2005-07-25 | 561,700 | 804.50 | 805.00 | 791.50 | 800.00 | 00:00:00 | | 2005-07-26 | 735,000 | 795.50 | 813.00 | 795.50 | 811.50 | 00:00:00 | | 2005-07-27 | 533,100 | 807.00 | 810.00 | 803.50 | 805.00 | 00:00:00 | | 2005-07-28 | 2,465,200 | 810.00 | 849.50 | 807.50 | 839.00 | 00:00:00 | | 2005-07-29 | 3,023,700 | 852.00 | 867.50 | 842.00 | 849.00 | 00:00:00 | | 2005-08-01 | 1,147,700 | 853.00 | 863.50 | 849.00 | 859.50 | 00:00:00 | | 2005-08-02 | 1,410,400 | 863.00 | 869.50 | 859.00 | 869.50 | 00:00:00 | | 2005-08-03 | 1,496,700 | 867.00 | 867.00 | 855.00 | 862.00 | 00:00:00 | | 2005-08-04 | 962,800 | 865.50 | 865.50 | 855.00 | 857.00 | 00:00:00 | | 2005-08-05 | 539,500 | 857.00 | 874.00 | 853.00 | 853.00 | 00:00:00 | | 2005-08-08 | 733,600 | 853.00 | 861.00 | 853.00 | 856.50 | 00:00:00 | | 2005-08-09 | 1,381,300 | 856.50 | 863.00 | 848.50 | 861.00 | 00:00:00 | | 2005-08-10 | 2,164,100 | 863.00 | 888.50 | 860.00 | 886.50 | 00:00:00 | | 2005-08-11 | 959,200 | 887.00 | 887.00 | 870.00 | 878.50 | 00:00:00 | | 2005-08-12 | 1,189,900 | 884.50 | 903.00 | 875.50 | 898.50 | 00:00:00 | | 2005-08-15 | 1,868,800 | 896.50 | 900.50 | 886.50 | 895.00 | 00:00:00 | | 2005-08-16 | 3,002,600 | 895.00 | 895.00 | 865.50 | 875.50 | 00:00:00 | | 2005-08-17 | 1,594,200 | 871.00 | 879.50 | 867.50 | 873.00 | 00:00:00 | | 2005-08-18 | 1,253,300 | 877.50 | 882.50 | 867.00 | 870.00 | 00:00:00 | | 2005-08-19 | 1,000,300 | 871.00 | 887.50 | 864.00 | 882.00 | 00:00:00 | | 2005-08-22 | 444,000 | 884.50 | 884.50 | 876.00 | 879.50 | 00:00:00 | | 2005-08-23 | 913,700 | 881.00 | 885.00 | 873.50 | 878.50 | 00:00:00 | | 2005-08-24 | 1,235,400 | 875.00 | 875.00 | 866.00 | 866.00 | 00:00:00 | | 2005-08-25 | 703,100 | 857.50 | 864.50 | 852.00 | 854.00 | 00:00:00 | | 2005-08-26 | 1,062,100 | 858.50 | 867.50 | 836.00 | 859.50 | 00:00:00 | | 2005-08-29 | 0 | 859.50 | 859.50 | 859.50 | 859.50 | 00:00:00 | | 2005-08-30 | 606,300 | 861.50 | 874.00 | 861.50 | 866.50 | 00:00:00 | | 2005-08-31 | 583,100 | 863.00 | 908.00 | 863.00 | 871.50 | 00:00:00 | | 2005-09-01 | 1,156,400 | 871.00 | 910.00 | 871.00 | 872.00 | 00:00:00 | | 2005-09-02 | 790,900 | 875.00 | 879.00 | 871.50 | 872.50 | 00:00:00 | | 2005-09-05 | 1,256,200 | 877.50 | 879.50 | 857.00 | 869.00 | 00:00:00 | | 2005-09-06 | 1,464,100 | 870.00 | 883.50 | 869.50 | 882.00 | 00:00:00 | | 2005-09-07 | 1,596,200 | 888.00 | 893.50 | 884.50 | 891.50 | 00:00:00 | | 2005-09-08 | 989,300 | 888.00 | 899.50 | 888.00 | 891.50 | 00:00:00 | | 2005-09-09 | 554,300 | 896.00 | 896.00 | 886.50 | 892.50 | 00:00:00 | | 2005-09-12 | 1,290,500 | 901.00 | 901.00 | 890.50 | 891.00 | 00:00:00 | | 2005-09-13 | 1,337,900 | 891.00 | 894.00 | 886.00 | 889.00 | 00:00:00 | | 2005-09-14 | 863,100 | 894.00 | 898.00 | 883.00 | 891.00 | 00:00:00 | | 2005-09-15 | 1,364,300 | 891.00 | 894.50 | 889.00 | 891.00 | 00:00:00 | | 2005-09-16 | 1,063,000 | 893.50 | 896.00 | 887.00 | 890.00 | 00:00:00 | | 2005-09-19 | 705,200 | 891.00 | 905.00 | 887.50 | 901.00 | 00:00:00 | | 2005-09-20 | 460,600 | 898.50 | 905.50 | 898.00 | 905.50 | 00:00:00 | | 2005-09-21 | 1,002,600 | 896.00 | 907.50 | 891.00 | 897.00 | 00:00:00 | | 2005-09-22 | 4,095,500 | 892.00 | 901.50 | 887.50 | 898.50 | 00:00:00 | | 2005-09-23 | 752,200 | 898.50 | 915.00 | 898.50 | 911.50 | 00:00:00 | | 2005-09-26 | 2,108,700 | 921.50 | 924.00 | 913.50 | 914.00 | 00:00:00 | | 2005-09-27 | 618,900 | 908.00 | 913.50 | 902.00 | 908.00 | 00:00:00 | | 2005-09-28 | 1,284,400 | 906.50 | 922.00 | 906.50 | 920.00 | 00:00:00 | | 2005-09-29 | 960,000 | 914.50 | 931.00 | 914.50 | 919.00 | 00:00:00 | | 2005-09-30 | 1,075,300 | 924.00 | 938.50 | 923.50 | 924.00 | 00:00:00 | | 2005-10-03 | 1,430,500 | 922.50 | 949.00 | 912.50 | 941.00 | 00:00:00 | | 2005-10-04 | 1,154,100 | 945.00 | 949.00 | 931.00 | 947.50 | 00:00:00 | | 2005-10-05 | 1,637,000 | 945.00 | 950.50 | 936.50 | 944.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
