|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 117,300 | 1,074.00 | 1,074.00 | 1,052.00 | 1,058.50 | 00:00:00 | | 2007-02-22 | 56,100 | 1,061.00 | 1,081.00 | 1,059.50 | 1,065.50 | 00:00:00 | | 2007-02-23 | 73,900 | 1,071.00 | 1,071.50 | 1,054.00 | 1,070.50 | 00:00:00 | | 2007-02-26 | 77,900 | 1,054.00 | 1,078.50 | 1,054.00 | 1,065.50 | 00:00:00 | | 2007-02-27 | 259,200 | 1,049.50 | 1,057.50 | 1,020.00 | 1,020.00 | 00:00:00 | | 2007-02-28 | 203,000 | 989.50 | 1,017.00 | 961.50 | 1,005.00 | 00:00:00 | | 2007-03-01 | 149,900 | 1,016.00 | 1,016.00 | 954.00 | 995.50 | 00:00:00 | | 2007-03-02 | 511,500 | 1,029.00 | 1,054.50 | 974.50 | 1,011.50 | 00:00:00 | | 2007-03-05 | 447,600 | 980.00 | 992.50 | 957.50 | 990.00 | 00:00:00 | | 2007-03-06 | 612,800 | 1,004.50 | 1,019.00 | 997.00 | 1,015.00 | 00:00:00 | | 2007-03-07 | 288,300 | 1,018.00 | 1,060.00 | 1,018.00 | 1,043.00 | 00:00:00 | | 2007-03-08 | 116,300 | 1,040.00 | 1,069.50 | 1,037.00 | 1,061.50 | 00:00:00 | | 2007-03-09 | 73,700 | 1,057.00 | 1,072.00 | 1,046.00 | 1,071.50 | 00:00:00 | | 2007-03-12 | 629,600 | 1,087.50 | 1,117.00 | 1,081.50 | 1,098.50 | 00:00:00 | | 2007-03-13 | 273,400 | 1,107.50 | 1,107.50 | 1,071.00 | 1,074.50 | 00:00:00 | | 2007-03-14 | 1,579,700 | 1,030.00 | 1,049.50 | 1,023.50 | 1,023.50 | 00:00:00 | | 2007-03-15 | 230,300 | 1,054.00 | 1,061.50 | 1,027.00 | 1,061.00 | 00:00:00 | | 2007-03-16 | 350,000 | 1,069.00 | 1,080.00 | 1,053.00 | 1,080.00 | 00:00:00 | | 2007-03-19 | 130,900 | 1,096.00 | 1,114.00 | 1,071.00 | 1,100.00 | 00:00:00 | | 2007-03-20 | 183,900 | 1,095.00 | 1,098.00 | 1,067.00 | 1,095.00 | 00:00:00 | | 2007-03-21 | 269,000 | 1,100.00 | 1,118.00 | 1,085.00 | 1,115.00 | 00:00:00 | | 2007-03-22 | 576,300 | 1,130.00 | 1,182.00 | 1,130.00 | 1,151.00 | 00:00:00 | | 2007-03-23 | 154,100 | 1,160.00 | 1,160.00 | 1,139.00 | 1,156.00 | 00:00:00 | | 2007-03-26 | 513,800 | 1,156.00 | 1,174.00 | 1,142.00 | 1,148.00 | 00:00:00 | | 2007-03-27 | 1,023,900 | 1,157.00 | 1,157.00 | 1,139.00 | 1,139.00 | 00:00:00 | | 2007-03-28 | 2,893,800 | 1,121.00 | 1,153.00 | 1,121.00 | 1,153.00 | 00:00:00 | | 2007-03-29 | 2,417,400 | 1,160.00 | 1,193.00 | 1,157.00 | 1,165.00 | 00:00:00 | | 2007-03-30 | 598,600 | 1,179.00 | 1,182.00 | 1,160.00 | 1,172.00 | 00:00:00 | | 2007-04-02 | 507,000 | 1,166.00 | 1,183.00 | 1,146.00 | 1,161.00 | 00:00:00 | | 2007-04-03 | 404,800 | 1,184.00 | 1,185.00 | 1,165.00 | 1,171.00 | 00:00:00 | | 2007-04-04 | 279,700 | 1,175.00 | 1,178.00 | 1,162.00 | 1,175.00 | 00:00:00 | | 2007-04-05 | 403,300 | 1,177.00 | 1,187.00 | 1,167.00 | 1,172.00 | 00:00:00 | | 2007-04-06 | 0 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 00:00:00 | | 2007-04-09 | 0 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 00:00:00 | | 2007-04-10 | 160,700 | 1,178.00 | 1,200.00 | 1,169.00 | 1,189.00 | 00:00:00 | | 2007-04-11 | 581,700 | 1,184.00 | 1,187.00 | 1,171.00 | 1,177.00 | 00:00:00 | | 2007-04-12 | 1,435,600 | 1,168.00 | 1,181.00 | 1,156.00 | 1,162.00 | 00:00:00 | | 2007-04-13 | 285,000 | 1,156.00 | 1,178.00 | 1,156.00 | 1,166.00 | 00:00:00 | | 2007-04-16 | 70,600 | 1,169.00 | 1,190.00 | 1,162.00 | 1,185.00 | 00:00:00 | | 2007-04-17 | 201,400 | 1,162.00 | 1,193.00 | 1,149.00 | 1,179.00 | 00:00:00 | | 2007-04-18 | 101,200 | 1,178.00 | 1,182.00 | 1,162.00 | 1,169.00 | 00:00:00 | | 2007-04-19 | 140,200 | 1,165.00 | 1,165.00 | 1,143.00 | 1,159.00 | 00:00:00 | | 2007-04-20 | 75,300 | 1,162.00 | 1,172.00 | 1,154.00 | 1,163.00 | 00:00:00 | | 2007-04-23 | 104,100 | 1,172.00 | 1,172.00 | 1,152.00 | 1,158.00 | 00:00:00 | | 2007-04-24 | 204,800 | 1,153.00 | 1,161.00 | 1,133.00 | 1,140.00 | 00:00:00 | | 2007-04-25 | 119,100 | 1,161.00 | 1,165.00 | 1,153.00 | 1,154.00 | 00:00:00 | | 2007-04-26 | 167,700 | 1,164.00 | 1,169.00 | 1,153.00 | 1,155.00 | 00:00:00 | | 2007-04-27 | 633,300 | 1,155.00 | 1,168.00 | 1,144.00 | 1,165.00 | 00:00:00 | | 2007-04-30 | 138,000 | 1,161.00 | 1,177.00 | 1,158.00 | 1,173.00 | 00:00:00 | | 2007-05-01 | 237,300 | 1,188.00 | 1,188.00 | 1,150.00 | 1,165.00 | 00:00:00 | | 2007-05-02 | 381,300 | 1,170.00 | 1,194.00 | 1,167.00 | 1,188.00 | 00:00:00 | | 2007-05-03 | 249,000 | 1,195.00 | 1,195.00 | 1,168.00 | 1,186.00 | 00:00:00 | | 2007-05-04 | 679,100 | 1,163.00 | 1,269.00 | 1,163.00 | 1,228.00 | 00:00:00 | | 2007-05-07 | 0 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 00:00:00 | | 2007-05-08 | 729,100 | 1,204.00 | 1,233.00 | 1,204.00 | 1,221.00 | 00:00:00 | | 2007-05-09 | 240,700 | 1,219.00 | 1,233.00 | 1,215.00 | 1,222.00 | 00:00:00 | | 2007-05-10 | 307,800 | 1,233.00 | 1,233.00 | 1,214.00 | 1,221.00 | 00:00:00 | | 2007-05-11 | 474,500 | 1,160.00 | 1,219.00 | 1,160.00 | 1,219.00 | 00:00:00 | | 2007-05-14 | 296,500 | 1,243.00 | 1,243.00 | 1,205.00 | 1,220.00 | 00:00:00 | | 2007-05-15 | 345,200 | 1,196.00 | 1,236.00 | 1,196.00 | 1,230.00 | 00:00:00 | | 2007-05-16 | 150,200 | 1,214.00 | 1,226.00 | 1,207.00 | 1,221.00 | 00:00:00 | | 2007-05-17 | 400,100 | 1,219.00 | 1,240.00 | 1,219.00 | 1,240.00 | 00:00:00 | | 2007-05-18 | 290,600 | 1,231.00 | 1,249.00 | 1,229.00 | 1,242.00 | 00:00:00 | | 2007-05-21 | 232,800 | 1,230.00 | 1,247.00 | 1,225.00 | 1,239.00 | 00:00:00 | | 2007-05-22 | 587,500 | 1,249.00 | 1,249.00 | 1,223.00 | 1,227.00 | 00:00:00 | | 2007-05-23 | 814,800 | 1,221.00 | 1,231.00 | 1,210.00 | 1,217.00 | 00:00:00 | | 2007-05-24 | 587,600 | 1,212.00 | 1,255.00 | 1,204.00 | 1,234.00 | 00:00:00 | | 2007-05-25 | 156,600 | 1,225.00 | 1,231.00 | 1,217.00 | 1,217.00 | 00:00:00 | | 2007-05-28 | 0 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 00:00:00 | | 2007-05-29 | 573,200 | 1,225.00 | 1,234.00 | 1,212.00 | 1,228.00 | 00:00:00 | | 2007-05-30 | 501,100 | 1,210.00 | 1,213.00 | 1,191.00 | 1,210.00 | 00:00:00 | | 2007-05-31 | 453,200 | 1,224.00 | 1,234.00 | 1,206.00 | 1,211.00 | 00:00:00 | | 2007-06-01 | 0 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 00:00:00 | | 2007-06-04 | 139,100 | 1,223.00 | 1,231.00 | 1,210.00 | 1,213.00 | 00:00:00 | | 2007-06-05 | 340,300 | 1,267.00 | 1,267.00 | 1,193.00 | 1,200.00 | 00:00:00 | | 2007-06-06 | 368,200 | 1,192.00 | 1,206.00 | 1,186.00 | 1,188.00 | 00:00:00 | | 2007-06-07 | 345,800 | 1,184.00 | 1,189.00 | 1,161.00 | 1,167.00 | 00:00:00 | | 2007-06-08 | 326,800 | 1,154.00 | 1,165.00 | 1,133.00 | 1,152.00 | 00:00:00 | | 2007-06-11 | 163,900 | 1,130.00 | 1,184.00 | 1,130.00 | 1,180.00 | 00:00:00 | | 2007-06-12 | 202,500 | 1,171.00 | 1,190.00 | 1,158.00 | 1,161.00 | 00:00:00 | | 2007-06-13 | 1,211,000 | 1,152.00 | 1,168.00 | 1,145.00 | 1,160.00 | 00:00:00 | | 2007-06-14 | 781,000 | 1,170.00 | 1,202.00 | 1,157.00 | 1,196.00 | 00:00:00 | | 2007-06-15 | 304,200 | 1,181.00 | 1,214.00 | 1,181.00 | 1,205.00 | 00:00:00 | | 2007-06-18 | 150,100 | 1,207.00 | 1,220.00 | 1,188.00 | 1,197.00 | 00:00:00 | | 2007-06-19 | 256,400 | 1,193.00 | 1,210.00 | 1,190.00 | 1,192.00 | 00:00:00 | | 2007-06-20 | 291,100 | 1,209.00 | 1,213.00 | 1,198.00 | 1,202.00 | 00:00:00 | | 2007-06-21 | 164,600 | 1,203.00 | 1,203.00 | 1,171.00 | 1,191.00 | 00:00:00 | | 2007-06-22 | 211,100 | 1,181.00 | 1,194.00 | 1,166.00 | 1,171.00 | 00:00:00 | | 2007-06-25 | 133,500 | 1,168.00 | 1,169.00 | 1,150.00 | 1,166.00 | 00:00:00 | | 2007-06-26 | 278,500 | 1,148.00 | 1,161.00 | 1,142.00 | 1,144.00 | 00:00:00 | | 2007-06-27 | 295,400 | 1,195.00 | 1,195.00 | 1,104.00 | 1,121.00 | 00:00:00 | | 2007-06-28 | 143,000 | 1,104.00 | 1,135.00 | 1,104.00 | 1,130.00 | 00:00:00 | | 2007-06-29 | 125,100 | 1,127.00 | 1,135.00 | 1,104.00 | 1,133.00 | 00:00:00 | | 2007-07-02 | 128,300 | 1,116.00 | 1,134.00 | 1,105.00 | 1,127.00 | 00:00:00 | | 2007-07-03 | 93,700 | 1,138.00 | 1,159.00 | 1,113.00 | 1,155.00 | 00:00:00 | | 2007-07-04 | 115,800 | 1,160.00 | 1,171.00 | 1,151.00 | 1,171.00 | 00:00:00 | | 2007-07-05 | 349,700 | 1,114.00 | 1,190.00 | 1,114.00 | 1,166.00 | 00:00:00 | | 2007-07-06 | 158,100 | 1,159.00 | 1,180.00 | 1,156.00 | 1,180.00 | 00:00:00 | | 2007-07-09 | 98,600 | 1,237.00 | 1,237.00 | 1,154.00 | 1,175.00 | 00:00:00 | | 2007-07-10 | 212,300 | 1,180.00 | 1,188.00 | 1,148.00 | 1,155.00 | 00:00:00 | | 2007-07-11 | 166,600 | 1,162.00 | 1,162.00 | 1,119.00 | 1,134.00 | 00:00:00 | | 2007-07-12 | 185,700 | 1,156.00 | 1,161.00 | 1,128.00 | 1,161.00 | 00:00:00 | | 2007-07-13 | 122,500 | 1,167.00 | 1,180.00 | 1,164.00 | 1,180.00 | 00:00:00 | | 2007-07-16 | 128,600 | 1,198.00 | 1,198.00 | 1,174.00 | 1,179.00 | 00:00:00 | | 2007-07-17 | 203,900 | 1,189.00 | 1,189.00 | 1,135.00 | 1,139.00 | 00:00:00 | | 2007-07-18 | 355,100 | 1,119.00 | 1,138.00 | 1,087.00 | 1,110.00 | 00:00:00 | | 2007-07-19 | 178,300 | 1,111.00 | 1,142.00 | 1,110.00 | 1,138.00 | 00:00:00 | | 2007-07-20 | 111,600 | 1,143.00 | 1,149.00 | 1,129.00 | 1,133.00 | 00:00:00 | | 2007-07-23 | 98,100 | 1,127.00 | 1,138.00 | 1,122.00 | 1,136.00 | 00:00:00 | | 2007-07-24 | 103,400 | 1,136.00 | 1,142.00 | 1,120.00 | 1,120.00 | 00:00:00 | | 2007-07-25 | 154,600 | 1,122.00 | 1,130.00 | 1,110.00 | 1,112.00 | 00:00:00 | | 2007-07-26 | 252,100 | 1,129.00 | 1,129.00 | 1,059.00 | 1,059.00 | 00:00:00 | | 2007-07-27 | 377,700 | 1,043.00 | 1,064.00 | 1,027.00 | 1,042.00 | 00:00:00 | | 2007-07-30 | 351,900 | 1,036.00 | 1,062.00 | 1,029.00 | 1,057.00 | 00:00:00 | | 2007-07-31 | 341,600 | 1,060.00 | 1,099.00 | 1,052.00 | 1,099.00 | 00:00:00 | | 2007-08-01 | 261,400 | 1,080.00 | 1,091.00 | 1,061.00 | 1,061.00 | 00:00:00 | | 2007-08-02 | 152,400 | 1,066.00 | 1,089.00 | 1,062.00 | 1,076.00 | 00:00:00 | | 2007-08-03 | 184,400 | 1,078.00 | 1,099.00 | 1,064.00 | 1,064.00 | 00:00:00 | | 2007-08-06 | 141,900 | 1,068.00 | 1,070.00 | 1,045.00 | 1,062.00 | 00:00:00 | | 2007-08-07 | 155,400 | 1,078.00 | 1,092.00 | 1,071.00 | 1,092.00 | 00:00:00 | | 2007-08-08 | 190,800 | 1,111.00 | 1,142.00 | 1,100.00 | 1,139.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
