|
 SCHRODERS NVTG - [Ticker: SDRC.L] |     | | Last Trade | 2,516.00 | Last Trade Time | 2017-11-01 - 21:29:00 | | Variation | -4.00 (-0.16%) | Open | 2,535.00 | | High | 2,539.61 | Low | 2,512.00 | | Volume | 44,435 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A - 2,750.00 x 200,000 | | Former Close | 2,520.00 | 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 | | SDRC.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 484.00 | 484.00 | 484.00 | 484.00 | 00:00:00 | | 2003-01-02 | 42,100 | 483.50 | 503.50 | 469.00 | 503.50 | 00:00:00 | | 2003-01-03 | 16,800 | 492.25 | 501.75 | 480.25 | 483.00 | 00:00:00 | | 2003-01-06 | 25,000 | 487.00 | 519.75 | 460.25 | 491.00 | 00:00:00 | | 2003-01-07 | 98,600 | 476.50 | 486.00 | 470.25 | 475.50 | 00:00:00 | | 2003-01-08 | 87,200 | 475.00 | 481.75 | 467.00 | 470.25 | 00:00:00 | | 2003-01-09 | 17,900 | 470.25 | 489.50 | 467.00 | 479.50 | 00:00:00 | | 2003-01-10 | 126,700 | 474.00 | 493.75 | 472.00 | 490.00 | 00:00:00 | | 2003-01-13 | 31,400 | 491.25 | 504.25 | 470.50 | 470.50 | 00:00:00 | | 2003-01-14 | 39,300 | 481.75 | 488.75 | 468.00 | 478.00 | 00:00:00 | | 2003-01-15 | 96,500 | 481.95 | 493.25 | 475.00 | 479.00 | 00:00:00 | | 2003-01-16 | 14,800 | 470.25 | 479.25 | 462.25 | 473.50 | 00:00:00 | | 2003-01-17 | 27,300 | 473.50 | 479.50 | 460.25 | 460.25 | 00:00:00 | | 2003-01-20 | 64,300 | 467.25 | 468.50 | 450.00 | 450.00 | 00:00:00 | | 2003-01-21 | 53,200 | 445.00 | 466.50 | 445.00 | 454.25 | 00:00:00 | | 2003-01-22 | 44,700 | 451.00 | 458.75 | 425.00 | 425.00 | 00:00:00 | | 2003-01-23 | 76,300 | 425.00 | 442.75 | 420.25 | 421.00 | 00:00:00 | | 2003-01-24 | 121,700 | 424.75 | 433.00 | 406.25 | 430.00 | 00:00:00 | | 2003-01-27 | 112,300 | 425.00 | 425.00 | 400.00 | 404.50 | 00:00:00 | | 2003-01-28 | 143,700 | 410.50 | 414.25 | 390.00 | 395.00 | 00:00:00 | | 2003-01-29 | 114,200 | 390.00 | 397.00 | 385.00 | 390.75 | 00:00:00 | | 2003-01-30 | 75,200 | 390.25 | 431.25 | 390.25 | 421.25 | 00:00:00 | | 2003-01-31 | 117,000 | 406.50 | 408.25 | 402.00 | 402.25 | 00:00:00 | | 2003-02-03 | 107,300 | 417.00 | 430.00 | 414.50 | 427.00 | 00:00:00 | | 2003-02-04 | 83,900 | 415.00 | 424.75 | 401.00 | 401.25 | 00:00:00 | | 2003-02-05 | 40,100 | 425.75 | 425.75 | 407.75 | 417.00 | 00:00:00 | | 2003-02-06 | 47,500 | 410.50 | 420.00 | 397.75 | 402.75 | 00:00:00 | | 2003-02-07 | 18,200 | 414.50 | 422.75 | 414.50 | 422.75 | 00:00:00 | | 2003-02-10 | 61,800 | 424.50 | 424.50 | 396.25 | 413.50 | 00:00:00 | | 2003-02-11 | 19,700 | 416.00 | 429.25 | 415.00 | 429.25 | 00:00:00 | | 2003-02-12 | 96,200 | 414.25 | 420.00 | 412.75 | 413.00 | 00:00:00 | | 2003-02-13 | 28,900 | 413.00 | 422.75 | 406.25 | 415.00 | 00:00:00 | | 2003-02-14 | 14,700 | 416.75 | 417.00 | 394.00 | 394.00 | 00:00:00 | | 2003-02-17 | 100,700 | 412.00 | 419.50 | 400.00 | 419.50 | 00:00:00 | | 2003-02-18 | 77,500 | 412.50 | 434.00 | 407.00 | 422.75 | 00:00:00 | | 2003-02-19 | 55,100 | 422.75 | 422.75 | 409.25 | 411.25 | 00:00:00 | | 2003-02-20 | 55,400 | 415.25 | 424.00 | 412.00 | 416.50 | 00:00:00 | | 2003-02-21 | 56,300 | 424.75 | 424.75 | 405.25 | 423.50 | 00:00:00 | | 2003-02-24 | 34,300 | 424.75 | 424.75 | 407.75 | 414.75 | 00:00:00 | | 2003-02-25 | 444,200 | 410.25 | 417.00 | 400.00 | 400.00 | 00:00:00 | | 2003-02-26 | 184,900 | 405.25 | 411.50 | 398.00 | 400.75 | 00:00:00 | | 2003-02-27 | 181,600 | 400.00 | 410.00 | 372.00 | 400.00 | 00:00:00 | | 2003-02-28 | 74,200 | 404.75 | 409.75 | 389.00 | 407.00 | 00:00:00 | | 2003-03-03 | 11,900 | 400.25 | 400.75 | 393.50 | 396.50 | 00:00:00 | | 2003-03-04 | 37,000 | 407.25 | 412.25 | 403.00 | 409.00 | 00:00:00 | | 2003-03-05 | 78,700 | 399.00 | 404.75 | 384.50 | 393.00 | 00:00:00 | | 2003-03-06 | 45,100 | 400.00 | 408.75 | 392.25 | 399.50 | 00:00:00 | | 2003-03-07 | 79,100 | 403.25 | 410.00 | 393.00 | 398.00 | 00:00:00 | | 2003-03-10 | 175,300 | 399.50 | 412.50 | 388.75 | 391.50 | 00:00:00 | | 2003-03-11 | 96,400 | 391.50 | 408.00 | 385.25 | 408.00 | 00:00:00 | | 2003-03-12 | 263,700 | 403.00 | 403.75 | 365.25 | 365.25 | 00:00:00 | | 2003-03-13 | 44,000 | 375.75 | 414.00 | 375.00 | 414.00 | 00:00:00 | | 2003-03-14 | 85,000 | 449.25 | 449.25 | 426.50 | 440.00 | 00:00:00 | | 2003-03-17 | 173,100 | 435.00 | 490.00 | 424.50 | 485.00 | 00:00:00 | | 2003-03-18 | 152,700 | 488.50 | 492.50 | 463.50 | 485.00 | 00:00:00 | | 2003-03-19 | 412,800 | 485.00 | 495.00 | 464.50 | 490.00 | 00:00:00 | | 2003-03-20 | 107,300 | 490.00 | 490.00 | 466.50 | 485.00 | 00:00:00 | | 2003-03-21 | 452,900 | 485.00 | 505.00 | 483.00 | 500.00 | 00:00:00 | | 2003-03-24 | 22,000 | 503.50 | 503.50 | 463.25 | 468.25 | 00:00:00 | | 2003-03-25 | 63,900 | 478.00 | 480.00 | 461.50 | 480.00 | 00:00:00 | | 2003-03-26 | 32,400 | 470.00 | 475.00 | 462.50 | 475.00 | 00:00:00 | | 2003-03-27 | 30,300 | 466.00 | 473.00 | 449.25 | 451.25 | 00:00:00 | | 2003-03-28 | 14,100 | 461.00 | 470.00 | 453.00 | 462.50 | 00:00:00 | | 2003-03-31 | 35,900 | 462.50 | 463.25 | 444.25 | 451.00 | 00:00:00 | | 2003-04-01 | 54,200 | 456.00 | 479.25 | 451.00 | 472.00 | 00:00:00 | | 2003-04-02 | 268,400 | 485.00 | 509.75 | 485.00 | 500.00 | 00:00:00 | | 2003-04-03 | 156,300 | 505.00 | 520.00 | 483.00 | 494.75 | 00:00:00 | | 2003-04-04 | 220,200 | 494.75 | 505.00 | 474.25 | 493.50 | 00:00:00 | | 2003-04-07 | 246,900 | 534.75 | 548.50 | 502.00 | 548.50 | 00:00:00 | | 2003-04-08 | 146,100 | 523.25 | 537.25 | 522.25 | 529.25 | 00:00:00 | | 2003-04-09 | 59,800 | 505.00 | 539.50 | 505.00 | 532.00 | 00:00:00 | | 2003-04-10 | 49,300 | 515.00 | 522.50 | 505.00 | 510.00 | 00:00:00 | | 2003-04-11 | 51,300 | 520.00 | 540.00 | 504.75 | 528.00 | 00:00:00 | | 2003-04-14 | 55,500 | 527.00 | 539.00 | 519.00 | 535.00 | 00:00:00 | | 2003-04-15 | 124,700 | 540.00 | 555.00 | 522.25 | 530.00 | 00:00:00 | | 2003-04-16 | 107,400 | 528.00 | 547.00 | 525.00 | 531.00 | 00:00:00 | | 2003-04-17 | 193,700 | 524.50 | 540.00 | 524.50 | 539.00 | 00:00:00 | | 2003-04-18 | 0 | 539.00 | 539.00 | 539.00 | 539.00 | 00:00:00 | | 2003-04-21 | 0 | 539.00 | 539.00 | 539.00 | 539.00 | 00:00:00 | | 2003-04-22 | 137,700 | 530.00 | 549.00 | 530.00 | 549.00 | 00:00:00 | | 2003-04-23 | 70,800 | 555.50 | 575.00 | 555.50 | 570.00 | 00:00:00 | | 2003-04-24 | 130,400 | 570.00 | 575.00 | 547.25 | 557.00 | 00:00:00 | | 2003-04-25 | 32,700 | 555.50 | 559.50 | 544.25 | 546.00 | 00:00:00 | | 2003-04-28 | 32,600 | 557.50 | 566.00 | 540.25 | 566.00 | 00:00:00 | | 2003-04-29 | 33,500 | 569.25 | 569.25 | 541.50 | 550.75 | 00:00:00 | | 2003-04-30 | 42,000 | 557.50 | 557.75 | 533.75 | 537.00 | 00:00:00 | | 2003-05-01 | 9,600 | 544.25 | 544.25 | 523.00 | 523.00 | 00:00:00 | | 2003-05-02 | 89,200 | 540.00 | 553.25 | 532.75 | 550.00 | 00:00:00 | | 2003-05-05 | 0 | 550.00 | 550.00 | 550.00 | 550.00 | 00:00:00 | | 2003-05-06 | 17,600 | 547.00 | 554.50 | 544.50 | 544.50 | 00:00:00 | | 2003-05-07 | 80,600 | 554.00 | 558.25 | 545.50 | 554.00 | 00:00:00 | | 2003-05-08 | 15,000 | 549.50 | 549.50 | 537.25 | 537.25 | 00:00:00 | | 2003-05-09 | 194,900 | 537.25 | 555.00 | 537.25 | 555.00 | 00:00:00 | | 2003-05-12 | 32,500 | 544.25 | 554.25 | 538.25 | 544.75 | 00:00:00 | | 2003-05-13 | 63,800 | 559.50 | 559.50 | 546.50 | 558.50 | 00:00:00 | | 2003-05-14 | 58,100 | 552.50 | 564.00 | 550.25 | 560.75 | 00:00:00 | | 2003-05-15 | 16,800 | 550.50 | 565.00 | 550.50 | 564.75 | 00:00:00 | | 2003-05-16 | 103,100 | 585.00 | 595.00 | 573.25 | 590.00 | 00:00:00 | | 2003-05-19 | 23,200 | 587.00 | 587.00 | 558.00 | 564.00 | 00:00:00 | | 2003-05-20 | 71,800 | 565.00 | 580.00 | 558.00 | 574.00 | 00:00:00 | | 2003-05-21 | 38,900 | 570.00 | 570.00 | 556.50 | 557.75 | 00:00:00 | | 2003-05-22 | 27,300 | 557.75 | 565.00 | 555.50 | 565.00 | 00:00:00 | | 2003-05-23 | 17,000 | 569.75 | 569.75 | 548.50 | 558.00 | 00:00:00 | | 2003-05-26 | 0 | 558.00 | 558.00 | 558.00 | 558.00 | 00:00:00 | | 2003-05-27 | 21,800 | 556.00 | 578.75 | 554.00 | 570.00 | 00:00:00 | | 2003-05-28 | 29,500 | 570.00 | 590.00 | 569.50 | 585.00 | 00:00:00 | | 2003-05-29 | 91,600 | 577.75 | 595.00 | 577.50 | 585.00 | 00:00:00 | | 2003-05-30 | 95,100 | 580.50 | 610.00 | 580.50 | 610.00 | 00:00:00 | | 2003-06-02 | 100,000 | 610.00 | 612.25 | 599.00 | 611.00 | 00:00:00 | | 2003-06-03 | 31,500 | 600.00 | 600.25 | 595.00 | 600.00 | 00:00:00 | | 2003-06-04 | 36,000 | 592.50 | 605.00 | 584.00 | 605.00 | 00:00:00 | | 2003-06-05 | 50,900 | 580.25 | 610.00 | 580.25 | 605.25 | 00:00:00 | | 2003-06-06 | 163,400 | 605.25 | 648.00 | 605.00 | 648.00 | 00:00:00 | | 2003-06-09 | 39,400 | 639.00 | 644.75 | 616.00 | 616.00 | 00:00:00 | | 2003-06-10 | 49,900 | 624.00 | 624.00 | 592.00 | 592.00 | 00:00:00 | | 2003-06-11 | 114,800 | 605.00 | 625.75 | 604.00 | 610.00 | 00:00:00 | | 2003-06-12 | 53,500 | 620.00 | 625.25 | 619.00 | 619.00 | 00:00:00 | | 2003-06-13 | 20,900 | 615.00 | 627.50 | 615.00 | 620.00 | 00:00:00 | | 2003-06-16 | 18,600 | 608.00 | 615.00 | 608.00 | 610.00 | 00:00:00 | | 2003-06-17 | 38,100 | 616.75 | 626.00 | 613.50 | 623.00 | 00:00:00 | | 2003-06-18 | 16,800 | 623.00 | 629.75 | 620.00 | 629.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
