|
 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 | | 2008-01-23 | 93,200 | 934.00 | 956.50 | 874.00 | 880.50 | 00:00:00 | | 2008-01-24 | 125,300 | 940.00 | 1,002.00 | 940.00 | 1,002.00 | 00:00:00 | | 2008-01-25 | 112,600 | 1,043.00 | 1,074.00 | 986.50 | 996.00 | 00:00:00 | | 2008-01-28 | 63,400 | 975.00 | 999.00 | 970.00 | 987.50 | 00:00:00 | | 2008-01-29 | 161,100 | 991.00 | 1,022.00 | 991.00 | 1,016.00 | 00:00:00 | | 2008-01-30 | 161,100 | 1,014.00 | 1,014.00 | 983.00 | 989.00 | 00:00:00 | | 2008-01-31 | 129,300 | 981.50 | 995.00 | 936.00 | 977.00 | 00:00:00 | | 2008-02-01 | 170,700 | 1,004.00 | 1,015.00 | 991.50 | 1,005.00 | 00:00:00 | | 2008-02-04 | 76,000 | 1,007.00 | 1,017.00 | 984.50 | 987.50 | 00:00:00 | | 2008-02-05 | 473,200 | 978.50 | 979.50 | 919.00 | 928.50 | 00:00:00 | | 2008-02-06 | 446,300 | 926.50 | 935.50 | 907.50 | 924.00 | 00:00:00 | | 2008-02-07 | 68,000 | 925.00 | 930.50 | 890.50 | 891.50 | 00:00:00 | | 2008-02-08 | 138,800 | 900.50 | 920.00 | 878.50 | 900.00 | 00:00:00 | | 2008-02-11 | 65,600 | 900.00 | 902.50 | 880.00 | 880.50 | 00:00:00 | | 2008-02-12 | 124,200 | 886.50 | 912.50 | 880.00 | 912.00 | 00:00:00 | | 2008-02-13 | 57,900 | 899.00 | 915.00 | 886.50 | 906.50 | 00:00:00 | | 2008-02-14 | 166,600 | 909.00 | 919.50 | 869.50 | 876.50 | 00:00:00 | | 2008-02-15 | 187,500 | 880.50 | 909.50 | 828.50 | 839.00 | 00:00:00 | | 2008-02-18 | 120,700 | 847.00 | 887.50 | 845.00 | 884.50 | 00:00:00 | | 2008-02-19 | 102,200 | 880.50 | 885.50 | 859.50 | 863.00 | 00:00:00 | | 2008-02-20 | 94,000 | 849.00 | 870.00 | 847.00 | 859.50 | 00:00:00 | | 2008-02-21 | 46,100 | 870.50 | 870.50 | 843.50 | 848.50 | 00:00:00 | | 2008-02-22 | 89,700 | 840.00 | 843.50 | 825.00 | 834.50 | 00:00:00 | | 2008-02-25 | 169,000 | 840.50 | 855.50 | 802.00 | 825.50 | 00:00:00 | | 2008-02-26 | 76,300 | 830.00 | 865.00 | 822.00 | 865.00 | 00:00:00 | | 2008-02-27 | 97,600 | 872.50 | 895.00 | 845.50 | 883.00 | 00:00:00 | | 2008-02-28 | 88,700 | 878.00 | 886.00 | 847.50 | 847.50 | 00:00:00 | | 2008-02-29 | 142,700 | 848.00 | 890.00 | 845.50 | 850.00 | 00:00:00 | | 2008-03-03 | 232,800 | 857.00 | 859.00 | 831.50 | 831.50 | 00:00:00 | | 2008-03-04 | 177,600 | 835.00 | 885.50 | 835.00 | 862.50 | 00:00:00 | | 2008-03-05 | 176,600 | 863.50 | 896.50 | 863.50 | 891.00 | 00:00:00 | | 2008-03-06 | 179,500 | 865.00 | 892.50 | 853.00 | 859.00 | 00:00:00 | | 2008-03-07 | 174,500 | 860.00 | 860.00 | 810.00 | 810.00 | 00:00:00 | | 2008-03-10 | 118,300 | 805.50 | 807.50 | 770.50 | 770.50 | 00:00:00 | | 2008-03-11 | 179,900 | 775.00 | 806.00 | 772.50 | 775.00 | 00:00:00 | | 2008-03-12 | 197,300 | 790.50 | 810.00 | 780.00 | 788.50 | 00:00:00 | | 2008-03-13 | 374,300 | 781.50 | 781.50 | 750.00 | 758.00 | 00:00:00 | | 2008-03-14 | 131,800 | 765.00 | 774.00 | 749.00 | 756.00 | 00:00:00 | | 2008-03-17 | 4,241,700 | 719.00 | 753.00 | 719.00 | 733.00 | 00:00:00 | | 2008-03-18 | 866,600 | 727.50 | 791.50 | 727.50 | 790.50 | 00:00:00 | | 2008-03-19 | 321,900 | 794.00 | 796.50 | 759.50 | 781.00 | 00:00:00 | | 2008-03-20 | 343,900 | 777.00 | 779.00 | 745.50 | 774.00 | 00:00:00 | | 2008-03-21 | 0 | 774.00 | 774.00 | 774.00 | 774.00 | 00:00:00 | | 2008-03-24 | 0 | 774.00 | 774.00 | 774.00 | 774.00 | 00:00:00 | | 2008-03-25 | 87,900 | 787.50 | 836.00 | 787.50 | 836.00 | 00:00:00 | | 2008-03-26 | 109,300 | 834.00 | 845.00 | 824.50 | 843.50 | 00:00:00 | | 2008-03-27 | 154,900 | 831.50 | 869.00 | 831.50 | 865.00 | 00:00:00 | | 2008-03-28 | 111,500 | 861.00 | 869.00 | 858.00 | 863.00 | 00:00:00 | | 2008-03-31 | 112,900 | 854.00 | 860.50 | 839.50 | 852.00 | 00:00:00 | | 2008-04-01 | 88,100 | 844.50 | 898.50 | 844.50 | 898.50 | 00:00:00 | | 2008-04-02 | 229,100 | 907.00 | 933.00 | 884.50 | 926.50 | 00:00:00 | | 2008-04-03 | 66,200 | 924.00 | 930.00 | 895.00 | 907.00 | 00:00:00 | | 2008-04-04 | 72,800 | 904.00 | 935.00 | 903.50 | 927.50 | 00:00:00 | | 2008-04-07 | 110,100 | 933.00 | 982.00 | 933.00 | 978.50 | 00:00:00 | | 2008-04-08 | 74,100 | 978.00 | 978.00 | 930.00 | 942.50 | 00:00:00 | | 2008-04-09 | 48,900 | 937.50 | 948.00 | 935.00 | 935.00 | 00:00:00 | | 2008-04-10 | 69,200 | 931.00 | 959.50 | 898.00 | 902.00 | 00:00:00 | | 2008-04-11 | 163,900 | 904.00 | 912.00 | 884.00 | 896.00 | 00:00:00 | | 2008-04-14 | 59,000 | 890.50 | 890.50 | 876.50 | 879.50 | 00:00:00 | | 2008-04-15 | 30,000 | 881.50 | 888.50 | 872.50 | 884.50 | 00:00:00 | | 2008-04-16 | 171,000 | 885.00 | 913.50 | 885.00 | 912.50 | 00:00:00 | | 2008-04-17 | 119,100 | 911.50 | 935.00 | 899.00 | 908.00 | 00:00:00 | | 2008-04-18 | 174,500 | 921.50 | 960.50 | 911.00 | 959.00 | 00:00:00 | | 2008-04-21 | 141,300 | 954.00 | 962.50 | 940.00 | 952.00 | 00:00:00 | | 2008-04-22 | 203,100 | 951.00 | 966.00 | 936.00 | 958.00 | 00:00:00 | | 2008-04-23 | 244,500 | 960.50 | 970.50 | 942.50 | 970.00 | 00:00:00 | | 2008-04-24 | 190,200 | 965.00 | 965.00 | 903.50 | 918.50 | 00:00:00 | | 2008-04-25 | 463,900 | 919.00 | 940.50 | 907.00 | 939.50 | 00:00:00 | | 2008-04-28 | 75,500 | 934.00 | 954.00 | 930.50 | 942.00 | 00:00:00 | | 2008-04-29 | 57,200 | 938.00 | 941.00 | 916.50 | 921.50 | 00:00:00 | | 2008-04-30 | 74,900 | 919.00 | 946.00 | 904.50 | 942.50 | 00:00:00 | | 2008-05-01 | 38,100 | 938.50 | 938.50 | 918.00 | 919.50 | 00:00:00 | | 2008-05-02 | 158,900 | 933.00 | 964.50 | 930.00 | 956.50 | 00:00:00 | | 2008-05-06 | 120,300 | 949.50 | 950.50 | 909.50 | 942.50 | 00:00:00 | | 2008-05-07 | 189,300 | 945.00 | 959.50 | 935.50 | 957.50 | 00:00:00 | | 2008-05-08 | 139,900 | 952.50 | 956.00 | 935.00 | 951.00 | 00:00:00 | | 2008-05-09 | 119,400 | 934.50 | 944.00 | 923.00 | 941.50 | 00:00:00 | | 2008-05-12 | 71,300 | 940.00 | 953.50 | 929.50 | 933.50 | 00:00:00 | | 2008-05-13 | 112,900 | 961.50 | 961.50 | 917.50 | 927.00 | 00:00:00 | | 2008-05-14 | 46,000 | 927.00 | 935.00 | 916.00 | 928.00 | 00:00:00 | | 2008-05-15 | 189,900 | 922.50 | 954.50 | 920.00 | 952.50 | 00:00:00 | | 2008-05-16 | 516,800 | 960.00 | 977.00 | 945.00 | 949.00 | 00:00:00 | | 2008-05-19 | 193,900 | 947.00 | 967.00 | 935.00 | 956.50 | 00:00:00 | | 2008-05-20 | 355,400 | 956.00 | 956.00 | 911.50 | 915.50 | 00:00:00 | | 2008-05-21 | 212,500 | 914.50 | 917.50 | 894.50 | 900.00 | 00:00:00 | | 2008-05-22 | 210,900 | 893.00 | 893.50 | 879.50 | 890.00 | 00:00:00 | | 2008-05-23 | 172,800 | 895.00 | 906.00 | 882.50 | 882.50 | 00:00:00 | | 2008-05-27 | 94,500 | 865.00 | 911.00 | 864.00 | 896.50 | 00:00:00 | | 2008-05-28 | 154,800 | 902.50 | 940.00 | 901.50 | 926.00 | 00:00:00 | | 2008-05-29 | 153,900 | 926.50 | 937.00 | 919.00 | 925.00 | 00:00:00 | | 2008-05-30 | 103,500 | 929.00 | 929.00 | 911.00 | 911.00 | 00:00:00 | | 2008-06-02 | 237,800 | 913.00 | 933.00 | 912.50 | 924.50 | 00:00:00 | | 2008-06-03 | 152,600 | 928.50 | 928.50 | 900.50 | 920.00 | 00:00:00 | | 2008-06-04 | 209,800 | 915.00 | 921.00 | 909.00 | 918.50 | 00:00:00 | | 2008-06-05 | 414,100 | 922.00 | 955.50 | 912.00 | 931.50 | 00:00:00 | | 2008-06-06 | 469,100 | 932.50 | 938.50 | 908.50 | 914.00 | 00:00:00 | | 2008-06-10 | 227,100 | 889.00 | 893.50 | 872.50 | 872.50 | 00:00:00 | | 2008-06-11 | 340,900 | 870.50 | 874.00 | 838.50 | 844.50 | 00:00:00 | | 2008-06-12 | 130,300 | 847.00 | 877.50 | 842.50 | 873.00 | 00:00:00 | | 2008-06-13 | 104,500 | 869.50 | 878.00 | 848.00 | 870.00 | 00:00:00 | | 2008-06-16 | 127,500 | 874.00 | 884.50 | 854.00 | 865.50 | 00:00:00 | | 2008-06-17 | 70,400 | 872.50 | 916.50 | 871.00 | 893.00 | 00:00:00 | | 2008-06-18 | 173,300 | 883.00 | 888.50 | 848.50 | 853.00 | 00:00:00 | | 2008-06-19 | 366,600 | 844.50 | 853.50 | 839.50 | 845.00 | 00:00:00 | | 2008-06-20 | 490,400 | 851.00 | 857.00 | 833.00 | 845.00 | 00:00:00 | | 2008-06-23 | 273,300 | 834.50 | 854.00 | 834.50 | 849.00 | 00:00:00 | | 2008-06-24 | 228,200 | 840.00 | 849.50 | 816.00 | 841.00 | 00:00:00 | | 2008-06-25 | 67,000 | 839.50 | 881.00 | 834.00 | 881.00 | 00:00:00 | | 2008-06-26 | 196,600 | 907.00 | 907.00 | 828.00 | 828.00 | 00:00:00 | | 2008-06-27 | 101,000 | 827.00 | 832.50 | 805.00 | 828.00 | 00:00:00 | | 2008-06-30 | 112,500 | 822.00 | 828.50 | 805.00 | 819.50 | 00:00:00 | | 2008-07-01 | 117,900 | 807.50 | 811.00 | 767.50 | 788.00 | 00:00:00 | | 2008-07-02 | 79,900 | 783.50 | 805.00 | 772.50 | 780.50 | 00:00:00 | | 2008-07-03 | 75,000 | 767.50 | 770.00 | 751.00 | 770.00 | 00:00:00 | | 2008-07-04 | 98,000 | 776.00 | 776.00 | 735.50 | 738.50 | 00:00:00 | | 2008-07-07 | 78,400 | 753.00 | 762.00 | 741.50 | 758.00 | 00:00:00 | | 2008-07-08 | 85,400 | 720.00 | 746.50 | 720.00 | 738.50 | 00:00:00 | | 2008-07-09 | 158,300 | 754.00 | 780.50 | 747.50 | 774.00 | 00:00:00 | | 2008-07-10 | 74,300 | 756.00 | 781.50 | 754.00 | 767.50 | 00:00:00 | | 2008-07-11 | 150,300 | 775.00 | 775.00 | 731.50 | 734.50 | 00:00:00 | | 2008-07-14 | 130,000 | 751.00 | 774.50 | 747.50 | 760.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
