|
 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 2024-05-14 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 190,800 | 1,111.00 | 1,142.00 | 1,100.00 | 1,139.00 | 00:00:00 | | 2007-08-09 | 607,400 | 1,130.00 | 1,179.00 | 1,080.00 | 1,113.00 | 00:00:00 | | 2007-08-10 | 458,600 | 1,080.00 | 1,091.00 | 990.00 | 1,042.00 | 00:00:00 | | 2007-08-13 | 217,800 | 1,062.00 | 1,098.00 | 1,019.00 | 1,093.00 | 00:00:00 | | 2007-08-14 | 158,600 | 1,075.00 | 1,106.00 | 1,064.00 | 1,071.00 | 00:00:00 | | 2007-08-15 | 128,700 | 1,046.00 | 1,048.00 | 1,026.00 | 1,036.00 | 00:00:00 | | 2007-08-16 | 163,800 | 995.50 | 1,014.00 | 986.00 | 989.50 | 00:00:00 | | 2007-08-17 | 334,800 | 985.00 | 1,087.00 | 985.00 | 1,051.00 | 00:00:00 | | 2007-08-20 | 225,700 | 1,058.00 | 1,093.00 | 1,058.00 | 1,072.00 | 00:00:00 | | 2007-08-21 | 130,500 | 1,072.00 | 1,085.00 | 1,049.00 | 1,085.00 | 00:00:00 | | 2007-08-22 | 456,900 | 1,068.00 | 1,117.00 | 1,068.00 | 1,116.00 | 00:00:00 | | 2007-08-23 | 537,000 | 1,136.00 | 1,163.00 | 1,132.00 | 1,153.00 | 00:00:00 | | 2007-08-24 | 151,500 | 1,157.00 | 1,167.00 | 1,140.00 | 1,157.00 | 00:00:00 | | 2007-08-27 | 0 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 00:00:00 | | 2007-08-28 | 185,800 | 1,142.00 | 1,142.00 | 1,095.00 | 1,103.00 | 00:00:00 | | 2007-08-29 | 153,200 | 1,093.00 | 1,127.00 | 1,090.00 | 1,120.00 | 00:00:00 | | 2007-08-30 | 151,100 | 1,135.00 | 1,146.00 | 1,107.00 | 1,146.00 | 00:00:00 | | 2007-08-31 | 273,500 | 1,167.00 | 1,168.00 | 1,125.00 | 1,143.00 | 00:00:00 | | 2007-09-03 | 50,800 | 1,153.00 | 1,165.00 | 1,147.00 | 1,159.00 | 00:00:00 | | 2007-09-04 | 83,800 | 1,153.00 | 1,163.00 | 1,146.00 | 1,163.00 | 00:00:00 | | 2007-09-05 | 109,600 | 1,136.00 | 1,165.00 | 1,135.00 | 1,142.00 | 00:00:00 | | 2007-09-06 | 159,500 | 1,168.00 | 1,171.00 | 1,138.00 | 1,160.00 | 00:00:00 | | 2007-09-07 | 280,800 | 1,156.00 | 1,176.00 | 1,131.00 | 1,131.00 | 00:00:00 | | 2007-09-10 | 248,900 | 1,149.00 | 1,151.00 | 1,114.00 | 1,120.00 | 00:00:00 | | 2007-09-11 | 58,100 | 1,149.00 | 1,168.00 | 1,122.00 | 1,168.00 | 00:00:00 | | 2007-09-12 | 114,800 | 1,179.00 | 1,179.00 | 1,150.00 | 1,168.00 | 00:00:00 | | 2007-09-13 | 356,100 | 1,153.00 | 1,200.00 | 1,153.00 | 1,199.00 | 00:00:00 | | 2007-09-14 | 175,900 | 1,173.00 | 1,192.00 | 1,125.00 | 1,153.00 | 00:00:00 | | 2007-09-17 | 122,300 | 1,144.00 | 1,156.00 | 1,126.00 | 1,130.00 | 00:00:00 | | 2007-09-18 | 443,400 | 1,120.00 | 1,165.00 | 1,120.00 | 1,160.00 | 00:00:00 | | 2007-09-19 | 687,800 | 1,179.00 | 1,238.00 | 1,179.00 | 1,223.00 | 00:00:00 | | 2007-09-20 | 75,000 | 1,227.00 | 1,227.00 | 1,205.00 | 1,213.00 | 00:00:00 | | 2007-09-21 | 311,400 | 1,178.00 | 1,230.00 | 1,178.00 | 1,217.00 | 00:00:00 | | 2007-09-24 | 157,100 | 1,234.00 | 1,234.00 | 1,198.00 | 1,198.00 | 00:00:00 | | 2007-09-25 | 358,000 | 1,190.00 | 1,208.00 | 1,166.00 | 1,166.00 | 00:00:00 | | 2007-09-26 | 222,500 | 1,179.00 | 1,195.00 | 1,171.00 | 1,177.00 | 00:00:00 | | 2007-09-27 | 149,600 | 1,179.00 | 1,211.00 | 1,179.00 | 1,199.00 | 00:00:00 | | 2007-09-28 | 120,000 | 1,204.00 | 1,207.00 | 1,185.00 | 1,199.00 | 00:00:00 | | 2007-10-01 | 144,300 | 1,165.00 | 1,210.00 | 1,165.00 | 1,201.00 | 00:00:00 | | 2007-10-02 | 162,900 | 1,197.00 | 1,210.00 | 1,195.00 | 1,198.00 | 00:00:00 | | 2007-10-03 | 95,400 | 1,202.00 | 1,209.00 | 1,190.00 | 1,191.00 | 00:00:00 | | 2007-10-04 | 340,000 | 1,197.00 | 1,210.00 | 1,180.00 | 1,210.00 | 00:00:00 | | 2007-10-05 | 208,200 | 1,221.00 | 1,221.00 | 1,196.00 | 1,221.00 | 00:00:00 | | 2007-10-08 | 154,600 | 1,210.00 | 1,245.00 | 1,210.00 | 1,231.00 | 00:00:00 | | 2007-10-09 | 150,700 | 1,249.00 | 1,250.00 | 1,224.00 | 1,241.00 | 00:00:00 | | 2007-10-10 | 406,200 | 1,253.00 | 1,333.00 | 1,248.00 | 1,294.00 | 00:00:00 | | 2007-10-11 | 329,900 | 1,269.00 | 1,366.00 | 1,269.00 | 1,351.00 | 00:00:00 | | 2007-10-12 | 128,300 | 1,352.00 | 1,352.00 | 1,289.00 | 1,303.00 | 00:00:00 | | 2007-10-15 | 129,800 | 1,279.00 | 1,309.00 | 1,270.00 | 1,271.00 | 00:00:00 | | 2007-10-16 | 126,300 | 1,276.00 | 1,277.00 | 1,258.00 | 1,263.00 | 00:00:00 | | 2007-10-17 | 133,700 | 1,200.00 | 1,306.00 | 1,200.00 | 1,306.00 | 00:00:00 | | 2007-10-18 | 114,300 | 1,330.00 | 1,331.00 | 1,279.00 | 1,285.00 | 00:00:00 | | 2007-10-19 | 54,900 | 1,310.00 | 1,313.00 | 1,269.00 | 1,275.00 | 00:00:00 | | 2007-10-22 | 121,800 | 1,200.00 | 1,257.00 | 1,200.00 | 1,242.00 | 00:00:00 | | 2007-10-23 | 71,800 | 1,246.00 | 1,287.00 | 1,246.00 | 1,287.00 | 00:00:00 | | 2007-10-24 | 59,100 | 1,282.00 | 1,295.00 | 1,255.00 | 1,258.00 | 00:00:00 | | 2007-10-25 | 84,400 | 1,272.00 | 1,296.00 | 1,272.00 | 1,296.00 | 00:00:00 | | 2007-10-26 | 50,800 | 1,283.00 | 1,301.00 | 1,281.00 | 1,287.00 | 00:00:00 | | 2007-10-29 | 41,600 | 1,336.00 | 1,336.00 | 1,277.00 | 1,287.00 | 00:00:00 | | 2007-10-30 | 263,700 | 1,268.00 | 1,356.00 | 1,268.00 | 1,352.00 | 00:00:00 | | 2007-10-31 | 87,600 | 1,340.00 | 1,349.00 | 1,320.00 | 1,344.00 | 00:00:00 | | 2007-11-01 | 371,100 | 1,338.00 | 1,368.00 | 1,330.00 | 1,330.00 | 00:00:00 | | 2007-11-02 | 161,400 | 1,330.00 | 1,330.00 | 1,301.00 | 1,316.00 | 00:00:00 | | 2007-11-05 | 142,200 | 1,305.00 | 1,310.00 | 1,261.00 | 1,276.00 | 00:00:00 | | 2007-11-06 | 192,900 | 1,286.00 | 1,302.00 | 1,270.00 | 1,273.00 | 00:00:00 | | 2007-11-07 | 115,000 | 1,273.00 | 1,291.00 | 1,244.00 | 1,255.00 | 00:00:00 | | 2007-11-08 | 177,400 | 1,245.00 | 1,267.00 | 1,230.00 | 1,259.00 | 00:00:00 | | 2007-11-09 | 181,900 | 1,254.00 | 1,289.00 | 1,209.00 | 1,221.00 | 00:00:00 | | 2007-11-12 | 170,200 | 1,211.00 | 1,231.00 | 1,197.00 | 1,231.00 | 00:00:00 | | 2007-11-13 | 164,500 | 1,216.00 | 1,235.00 | 1,210.00 | 1,215.00 | 00:00:00 | | 2007-11-14 | 108,100 | 1,225.00 | 1,240.00 | 1,219.00 | 1,235.00 | 00:00:00 | | 2007-11-15 | 159,800 | 1,210.00 | 1,242.00 | 1,210.00 | 1,228.00 | 00:00:00 | | 2007-11-16 | 123,400 | 1,228.00 | 1,236.00 | 1,210.00 | 1,222.00 | 00:00:00 | | 2007-11-19 | 224,000 | 1,217.00 | 1,230.00 | 1,188.00 | 1,188.00 | 00:00:00 | | 2007-11-20 | 193,800 | 1,190.00 | 1,228.00 | 1,189.00 | 1,228.00 | 00:00:00 | | 2007-11-21 | 238,300 | 1,215.00 | 1,215.00 | 1,133.00 | 1,138.00 | 00:00:00 | | 2007-11-22 | 149,000 | 1,164.00 | 1,164.00 | 1,124.00 | 1,162.00 | 00:00:00 | | 2007-11-23 | 213,200 | 1,154.00 | 1,173.00 | 1,154.00 | 1,168.00 | 00:00:00 | | 2007-11-26 | 140,200 | 1,204.00 | 1,215.00 | 1,135.00 | 1,136.00 | 00:00:00 | | 2007-11-27 | 357,100 | 1,146.00 | 1,166.00 | 1,089.00 | 1,109.00 | 00:00:00 | | 2007-11-28 | 462,900 | 1,145.00 | 1,164.00 | 1,117.00 | 1,152.00 | 00:00:00 | | 2007-11-29 | 299,700 | 1,180.00 | 1,181.00 | 1,151.00 | 1,160.00 | 00:00:00 | | 2007-11-30 | 111,200 | 1,190.00 | 1,190.00 | 1,160.00 | 1,178.00 | 00:00:00 | | 2007-12-03 | 205,800 | 1,149.00 | 1,204.00 | 1,149.00 | 1,169.00 | 00:00:00 | | 2007-12-04 | 231,200 | 1,169.00 | 1,175.00 | 1,137.00 | 1,155.00 | 00:00:00 | | 2007-12-05 | 151,600 | 1,152.00 | 1,183.00 | 1,152.00 | 1,181.00 | 00:00:00 | | 2007-12-06 | 268,400 | 1,179.00 | 1,215.00 | 1,169.00 | 1,189.00 | 00:00:00 | | 2007-12-07 | 207,800 | 1,191.00 | 1,238.00 | 1,191.00 | 1,213.00 | 00:00:00 | | 2007-12-10 | 188,600 | 1,217.00 | 1,225.00 | 1,175.00 | 1,199.00 | 00:00:00 | | 2007-12-11 | 125,300 | 1,222.00 | 1,222.00 | 1,178.00 | 1,182.00 | 00:00:00 | | 2007-12-12 | 55,800 | 1,175.00 | 1,208.00 | 1,136.00 | 1,200.00 | 00:00:00 | | 2007-12-13 | 390,500 | 1,190.00 | 1,190.00 | 1,153.00 | 1,153.00 | 00:00:00 | | 2007-12-14 | 73,300 | 1,155.00 | 1,180.00 | 1,154.00 | 1,180.00 | 00:00:00 | | 2007-12-17 | 480,600 | 1,161.00 | 1,161.00 | 1,133.00 | 1,151.00 | 00:00:00 | | 2007-12-18 | 474,700 | 1,151.00 | 1,155.00 | 1,123.00 | 1,127.00 | 00:00:00 | | 2007-12-19 | 173,100 | 1,138.00 | 1,150.00 | 1,111.00 | 1,150.00 | 00:00:00 | | 2007-12-20 | 223,900 | 1,160.00 | 1,163.00 | 1,140.00 | 1,157.00 | 00:00:00 | | 2007-12-21 | 180,700 | 1,167.00 | 1,197.00 | 1,164.00 | 1,195.00 | 00:00:00 | | 2007-12-24 | 15,300 | 1,189.00 | 1,202.00 | 1,178.00 | 1,200.00 | 00:00:00 | | 2007-12-25 | 0 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | | 2007-12-26 | 0 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | | 2007-12-27 | 22,600 | 1,196.00 | 1,218.00 | 1,193.00 | 1,198.00 | 00:00:00 | | 2007-12-28 | 48,100 | 1,199.00 | 1,199.00 | 1,159.00 | 1,170.00 | 00:00:00 | | 2007-12-31 | 20,800 | 1,200.00 | 1,200.00 | 1,150.00 | 1,168.00 | 00:00:00 | | 2008-01-01 | 0 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 00:00:00 | | 2008-01-02 | 107,900 | 1,152.00 | 1,173.00 | 1,146.00 | 1,151.00 | 00:00:00 | | 2008-01-03 | 288,400 | 1,147.00 | 1,156.00 | 1,083.00 | 1,132.00 | 00:00:00 | | 2008-01-04 | 271,200 | 1,123.00 | 1,133.00 | 1,082.00 | 1,089.00 | 00:00:00 | | 2008-01-07 | 250,900 | 1,068.00 | 1,071.00 | 995.00 | 1,013.00 | 00:00:00 | | 2008-01-08 | 69,500 | 1,022.00 | 1,028.00 | 1,000.00 | 1,013.00 | 00:00:00 | | 2008-01-09 | 253,400 | 1,006.00 | 1,012.00 | 972.00 | 1,003.00 | 00:00:00 | | 2008-01-10 | 155,800 | 1,005.00 | 1,030.00 | 986.00 | 989.50 | 00:00:00 | | 2008-01-11 | 123,500 | 1,001.00 | 1,001.00 | 963.00 | 980.00 | 00:00:00 | | 2008-01-14 | 74,100 | 977.50 | 999.50 | 963.00 | 994.50 | 00:00:00 | | 2008-01-15 | 111,500 | 989.50 | 996.00 | 970.00 | 970.00 | 00:00:00 | | 2008-01-16 | 167,100 | 969.50 | 984.00 | 953.00 | 965.50 | 00:00:00 | | 2008-01-17 | 129,100 | 975.50 | 994.50 | 968.50 | 973.50 | 00:00:00 | | 2008-01-18 | 345,900 | 994.00 | 994.00 | 915.00 | 924.50 | 00:00:00 | | 2008-01-21 | 338,600 | 914.00 | 914.00 | 837.00 | 837.00 | 00:00:00 | | 2008-01-22 | 190,800 | 750.00 | 931.50 | 750.00 | 924.00 | 00:00:00 | | 2008-01-23 | 93,200 | 934.00 | 956.50 | 874.00 | 880.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
