|
 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 | | 2006-03-22 | 1,238,500 | 1,261.00 | 1,268.00 | 1,226.00 | 1,236.00 | 00:00:00 | | 2006-03-23 | 1,313,500 | 1,242.00 | 1,252.00 | 1,229.00 | 1,236.00 | 00:00:00 | | 2006-03-24 | 527,400 | 1,233.00 | 1,242.00 | 1,224.00 | 1,242.00 | 00:00:00 | | 2006-03-27 | 915,000 | 1,239.00 | 1,239.00 | 1,208.00 | 1,208.00 | 00:00:00 | | 2006-03-28 | 1,434,800 | 1,205.00 | 1,230.00 | 1,191.00 | 1,199.00 | 00:00:00 | | 2006-03-29 | 1,870,700 | 1,203.00 | 1,203.00 | 1,164.00 | 1,196.00 | 00:00:00 | | 2006-03-30 | 1,001,900 | 1,193.00 | 1,216.00 | 1,193.00 | 1,203.00 | 00:00:00 | | 2006-03-31 | 1,017,300 | 1,207.00 | 1,211.00 | 1,171.00 | 1,189.00 | 00:00:00 | | 2006-04-03 | 675,600 | 1,189.00 | 1,211.00 | 1,188.00 | 1,209.00 | 00:00:00 | | 2006-04-04 | 780,400 | 1,202.00 | 1,204.00 | 1,182.00 | 1,192.00 | 00:00:00 | | 2006-04-05 | 863,800 | 1,200.00 | 1,211.00 | 1,189.00 | 1,196.00 | 00:00:00 | | 2006-04-06 | 747,100 | 1,194.00 | 1,202.00 | 1,181.00 | 1,191.00 | 00:00:00 | | 2006-04-07 | 760,800 | 1,184.00 | 1,200.00 | 1,169.00 | 1,171.00 | 00:00:00 | | 2006-04-10 | 903,300 | 1,165.00 | 1,182.00 | 1,155.00 | 1,180.00 | 00:00:00 | | 2006-04-11 | 861,800 | 1,185.00 | 1,195.00 | 1,144.00 | 1,148.00 | 00:00:00 | | 2006-04-12 | 1,509,900 | 1,143.00 | 1,158.00 | 1,125.00 | 1,131.00 | 00:00:00 | | 2006-04-13 | 773,400 | 1,126.00 | 1,151.00 | 1,126.00 | 1,151.00 | 00:00:00 | | 2006-04-14 | 0 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 00:00:00 | | 2006-04-17 | 0 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 00:00:00 | | 2006-04-18 | 573,000 | 1,157.00 | 1,170.00 | 1,139.00 | 1,154.00 | 00:00:00 | | 2006-04-19 | 958,800 | 1,168.00 | 1,199.00 | 1,157.00 | 1,165.00 | 00:00:00 | | 2006-04-20 | 1,178,400 | 1,157.00 | 1,160.00 | 1,135.00 | 1,155.00 | 00:00:00 | | 2006-04-21 | 556,900 | 1,151.00 | 1,166.00 | 1,119.00 | 1,157.00 | 00:00:00 | | 2006-04-24 | 793,600 | 1,158.00 | 1,164.00 | 1,141.00 | 1,150.00 | 00:00:00 | | 2006-04-25 | 716,700 | 1,158.00 | 1,164.00 | 1,152.00 | 1,161.00 | 00:00:00 | | 2006-04-26 | 1,019,500 | 1,164.00 | 1,189.00 | 1,164.00 | 1,173.00 | 00:00:00 | | 2006-04-27 | 753,800 | 1,174.00 | 1,175.00 | 1,147.00 | 1,150.00 | 00:00:00 | | 2006-04-28 | 1,632,000 | 1,146.00 | 1,146.00 | 1,120.00 | 1,129.00 | 00:00:00 | | 2006-05-01 | 0 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 00:00:00 | | 2006-05-02 | 872,800 | 1,126.00 | 1,139.00 | 1,115.00 | 1,123.00 | 00:00:00 | | 2006-05-03 | 795,000 | 1,121.00 | 1,133.00 | 1,116.00 | 1,126.00 | 00:00:00 | | 2006-05-04 | 472,600 | 1,122.00 | 1,154.00 | 1,112.00 | 1,128.00 | 00:00:00 | | 2006-05-05 | 1,110,200 | 1,125.00 | 1,148.00 | 1,120.00 | 1,145.00 | 00:00:00 | | 2006-05-08 | 834,400 | 1,144.00 | 1,169.00 | 1,140.00 | 1,145.00 | 00:00:00 | | 2006-05-09 | 1,721,800 | 1,141.00 | 1,144.00 | 1,111.00 | 1,115.00 | 00:00:00 | | 2006-05-10 | 1,667,000 | 1,111.00 | 1,127.00 | 1,102.00 | 1,122.00 | 00:00:00 | | 2006-05-11 | 2,197,300 | 1,121.00 | 1,142.00 | 1,111.00 | 1,128.00 | 00:00:00 | | 2006-05-12 | 3,590,400 | 1,120.00 | 1,178.00 | 1,120.00 | 1,153.00 | 00:00:00 | | 2006-05-15 | 1,695,700 | 1,141.00 | 1,157.68 | 1,092.00 | 1,107.00 | 00:00:00 | | 2006-05-16 | 2,072,000 | 1,120.00 | 1,148.00 | 1,069.00 | 1,073.00 | 00:00:00 | | 2006-05-17 | 1,612,400 | 1,067.00 | 1,096.03 | 1,034.00 | 1,035.00 | 00:00:00 | | 2006-05-18 | 2,594,700 | 1,036.00 | 1,055.00 | 1,020.00 | 1,039.00 | 00:00:00 | | 2006-05-19 | 2,424,200 | 1,039.00 | 1,045.06 | 1,013.00 | 1,029.00 | 00:00:00 | | 2006-05-22 | 2,258,400 | 1,031.00 | 1,042.92 | 982.00 | 989.00 | 00:00:00 | | 2006-05-23 | 2,085,300 | 984.00 | 1,035.00 | 983.03 | 1,028.00 | 00:00:00 | | 2006-05-24 | 1,311,900 | 1,009.00 | 1,023.00 | 983.03 | 1,000.00 | 00:00:00 | | 2006-05-25 | 1,040,900 | 1,000.00 | 1,019.00 | 993.00 | 1,019.00 | 00:00:00 | | 2006-05-26 | 1,766,400 | 1,024.00 | 1,047.00 | 1,022.75 | 1,047.00 | 00:00:00 | | 2006-05-29 | 0 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 00:00:00 | | 2006-05-30 | 1,598,200 | 1,040.00 | 1,028.00 | 1,003.00 | 1,003.00 | 00:00:00 | | 2006-05-31 | 1,912,900 | 1,001.00 | 1,029.97 | 998.00 | 1,023.00 | 00:00:00 | | 2006-06-01 | 1,924,800 | 1,013.00 | 1,035.05 | 1,007.75 | 1,033.00 | 00:00:00 | | 2006-06-02 | 1,343,000 | 1,054.00 | 1,061.75 | 1,033.00 | 1,053.00 | 00:00:00 | | 2006-06-05 | 788,000 | 1,055.00 | 1,051.50 | 1,041.25 | 1,045.00 | 00:00:00 | | 2006-06-06 | 1,294,700 | 1,032.00 | 1,032.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2006-06-07 | 1,443,300 | 1,000.00 | 1,010.00 | 996.00 | 1,009.00 | 00:00:00 | | 2006-06-08 | 1,801,600 | 985.00 | 985.03 | 964.00 | 965.00 | 00:00:00 | | 2006-06-09 | 674,900 | 970.00 | 988.00 | 965.00 | 988.00 | 00:00:00 | | 2006-06-12 | 834,800 | 990.00 | 995.97 | 968.97 | 973.00 | 00:00:00 | | 2006-06-13 | 1,349,100 | 951.00 | 962.97 | 934.00 | 940.00 | 00:00:00 | | 2006-06-14 | 2,272,400 | 937.00 | 985.63 | 931.60 | 962.00 | 00:00:00 | | 2006-06-15 | 2,148,400 | 963.00 | 1,011.00 | 963.00 | 1,007.00 | 00:00:00 | | 2006-06-16 | 1,337,200 | 1,024.00 | 1,023.97 | 983.85 | 984.00 | 00:00:00 | | 2006-06-19 | 750,000 | 989.00 | 1,007.90 | 989.00 | 1,003.00 | 00:00:00 | | 2006-06-20 | 678,300 | 999.00 | 1,012.98 | 974.75 | 993.00 | 00:00:00 | | 2006-06-21 | 849,600 | 999.00 | 993.68 | 977.25 | 992.00 | 00:00:00 | | 2006-06-22 | 1,091,200 | 1,009.00 | 1,009.00 | 985.85 | 994.00 | 00:00:00 | | 2006-06-23 | 694,200 | 990.00 | 990.00 | 975.00 | 982.00 | 00:00:00 | | 2006-06-26 | 1,225,700 | 990.00 | 998.00 | 972.99 | 980.00 | 00:00:00 | | 2006-06-27 | 579,300 | 989.00 | 989.00 | 972.00 | 975.00 | 00:00:00 | | 2006-06-28 | 683,500 | 971.00 | 984.35 | 970.10 | 977.00 | 00:00:00 | | 2006-06-29 | 968,400 | 989.00 | 996.00 | 975.00 | 995.00 | 00:00:00 | | 2006-06-30 | 1,586,400 | 1,006.00 | 1,019.00 | 1,003.00 | 1,010.00 | 00:00:00 | | 2006-07-03 | 723,600 | 1,015.00 | 1,030.00 | 1,015.00 | 1,020.00 | 00:00:00 | | 2006-07-04 | 435,100 | 1,004.00 | 1,025.00 | 1,004.00 | 1,025.00 | 00:00:00 | | 2006-07-05 | 451,900 | 1,014.00 | 1,026.00 | 1,003.00 | 1,004.00 | 00:00:00 | | 2006-07-06 | 289,700 | 1,002.00 | 1,018.00 | 1,001.00 | 1,016.00 | 00:00:00 | | 2006-07-07 | 1,001,200 | 1,009.00 | 1,010.00 | 995.00 | 998.00 | 00:00:00 | | 2006-07-10 | 1,632,300 | 984.00 | 995.00 | 984.00 | 987.00 | 00:00:00 | | 2006-07-11 | 999,900 | 988.00 | 988.00 | 967.00 | 970.00 | 00:00:00 | | 2006-07-12 | 898,200 | 970.00 | 975.00 | 962.00 | 963.00 | 00:00:00 | | 2006-07-13 | 1,220,000 | 961.00 | 961.00 | 928.00 | 933.00 | 00:00:00 | | 2006-07-14 | 1,347,700 | 916.00 | 930.00 | 902.00 | 914.00 | 00:00:00 | | 2006-07-17 | 630,000 | 912.00 | 912.00 | 891.00 | 900.00 | 00:00:00 | | 2006-07-18 | 1,343,800 | 891.00 | 920.00 | 891.00 | 904.00 | 00:00:00 | | 2006-07-19 | 1,406,100 | 904.00 | 935.00 | 904.00 | 929.00 | 00:00:00 | | 2006-07-20 | 1,250,100 | 939.00 | 948.00 | 934.00 | 941.00 | 00:00:00 | | 2006-07-21 | 1,006,400 | 935.00 | 943.00 | 901.00 | 907.00 | 00:00:00 | | 2006-07-24 | 2,141,900 | 907.00 | 946.00 | 907.00 | 944.00 | 00:00:00 | | 2006-07-25 | 1,472,400 | 941.00 | 942.00 | 929.00 | 932.00 | 00:00:00 | | 2006-07-26 | 1,014,200 | 929.00 | 940.00 | 923.00 | 931.00 | 00:00:00 | | 2006-07-27 | 745,200 | 932.00 | 961.00 | 931.00 | 958.00 | 00:00:00 | | 2006-07-28 | 2,373,800 | 951.00 | 968.00 | 950.00 | 963.00 | 00:00:00 | | 2006-07-31 | 1,412,700 | 966.00 | 974.00 | 953.00 | 968.00 | 00:00:00 | | 2006-08-01 | 1,281,800 | 963.00 | 982.00 | 959.00 | 965.00 | 00:00:00 | | 2006-08-02 | 752,700 | 965.00 | 980.00 | 965.00 | 975.00 | 00:00:00 | | 2006-08-03 | 0 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2006-08-04 | 590,500 | 973.00 | 979.00 | 956.00 | 977.00 | 00:00:00 | | 2006-08-07 | 1,294,400 | 962.00 | 967.00 | 958.00 | 964.00 | 00:00:00 | | 2006-08-08 | 828,200 | 974.00 | 979.00 | 965.00 | 965.00 | 00:00:00 | | 2006-08-09 | 1,266,700 | 972.00 | 981.00 | 955.00 | 972.00 | 00:00:00 | | 2006-08-10 | 1,330,100 | 967.00 | 987.00 | 951.00 | 963.00 | 00:00:00 | | 2006-08-11 | 5,587,500 | 958.00 | 963.00 | 851.00 | 872.00 | 00:00:00 | | 2006-08-14 | 3,765,600 | 876.00 | 945.00 | 869.00 | 929.00 | 00:00:00 | | 2006-08-15 | 2,744,200 | 922.00 | 941.00 | 908.00 | 938.00 | 00:00:00 | | 2006-08-16 | 1,836,900 | 923.00 | 959.00 | 920.00 | 940.00 | 00:00:00 | | 2006-08-17 | 1,584,300 | 937.00 | 960.00 | 931.00 | 954.00 | 00:00:00 | | 2006-08-18 | 2,190,500 | 954.00 | 965.00 | 938.00 | 946.00 | 00:00:00 | | 2006-08-21 | 1,316,800 | 931.00 | 956.00 | 931.00 | 938.00 | 00:00:00 | | 2006-08-22 | 3,819,200 | 923.00 | 940.00 | 922.00 | 925.00 | 00:00:00 | | 2006-08-23 | 1,339,300 | 922.00 | 924.00 | 900.00 | 903.00 | 00:00:00 | | 2006-08-24 | 2,387,700 | 901.00 | 911.00 | 894.00 | 902.00 | 00:00:00 | | 2006-08-25 | 1,491,400 | 898.00 | 908.00 | 892.00 | 905.00 | 00:00:00 | | 2006-08-28 | 0 | 905.00 | 905.00 | 905.00 | 905.00 | 00:00:00 | | 2006-08-29 | 1,448,200 | 907.00 | 918.00 | 884.00 | 910.00 | 00:00:00 | | 2006-08-30 | 1,388,800 | 907.00 | 918.00 | 907.00 | 912.00 | 00:00:00 | | 2006-08-31 | 1,288,700 | 907.00 | 916.00 | 903.00 | 909.00 | 00:00:00 | | 2006-09-01 | 1,902,300 | 907.00 | 944.00 | 907.00 | 936.00 | 00:00:00 | | 2006-09-04 | 1,279,900 | 933.00 | 954.00 | 931.00 | 943.00 | 00:00:00 | | 2006-09-05 | 1,753,900 | 945.00 | 956.00 | 943.00 | 953.00 | 00:00:00 | | 2006-09-06 | 1,970,800 | 948.00 | 951.00 | 921.00 | 921.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
