|
 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 | | 2009-01-02 | 5,600 | 699.50 | 700.00 | 654.00 | 700.00 | 00:00:00 | | 2009-01-05 | 24,300 | 667.50 | 702.50 | 667.50 | 674.00 | 00:00:00 | | 2009-01-06 | 83,000 | 671.50 | 717.50 | 671.50 | 717.50 | 00:00:00 | | 2009-01-07 | 69,600 | 738.00 | 738.00 | 703.50 | 716.50 | 00:00:00 | | 2009-01-08 | 84,300 | 715.00 | 724.00 | 702.00 | 724.00 | 00:00:00 | | 2009-01-09 | 57,100 | 698.50 | 719.00 | 692.50 | 709.50 | 00:00:00 | | 2009-01-12 | 34,100 | 713.50 | 713.50 | 680.50 | 686.50 | 00:00:00 | | 2009-01-13 | 24,600 | 675.50 | 681.50 | 654.50 | 654.50 | 00:00:00 | | 2009-01-14 | 142,500 | 638.50 | 649.50 | 594.00 | 602.50 | 00:00:00 | | 2009-01-15 | 30,000 | 587.00 | 613.00 | 575.50 | 602.00 | 00:00:00 | | 2009-01-16 | 129,400 | 602.50 | 623.00 | 601.50 | 607.50 | 00:00:00 | | 2009-01-19 | 52,600 | 598.00 | 628.50 | 590.00 | 598.00 | 00:00:00 | | 2009-01-20 | 82,200 | 589.00 | 612.50 | 573.00 | 585.00 | 00:00:00 | | 2009-01-21 | 242,600 | 576.00 | 579.50 | 533.50 | 569.00 | 00:00:00 | | 2009-01-22 | 85,100 | 571.50 | 633.50 | 565.50 | 578.00 | 00:00:00 | | 2009-01-23 | 65,100 | 569.00 | 592.00 | 560.50 | 582.00 | 00:00:00 | | 2009-01-26 | 42,200 | 573.00 | 616.50 | 573.00 | 603.00 | 00:00:00 | | 2009-01-27 | 57,200 | 593.50 | 639.00 | 592.00 | 620.00 | 00:00:00 | | 2009-01-28 | 50,100 | 610.50 | 664.00 | 610.50 | 641.00 | 00:00:00 | | 2009-01-29 | 18,800 | 633.50 | 633.50 | 618.00 | 618.00 | 00:00:00 | | 2009-01-30 | 67,600 | 606.00 | 650.50 | 605.50 | 640.00 | 00:00:00 | | 2009-02-02 | 55,500 | 630.00 | 630.00 | 594.00 | 597.00 | 00:00:00 | | 2009-02-03 | 169,400 | 576.00 | 616.50 | 576.00 | 588.00 | 00:00:00 | | 2009-02-04 | 73,400 | 582.50 | 687.50 | 582.50 | 666.50 | 00:00:00 | | 2009-02-05 | 414,800 | 636.00 | 667.00 | 608.50 | 660.00 | 00:00:00 | | 2009-02-06 | 144,200 | 662.50 | 689.00 | 648.50 | 650.50 | 00:00:00 | | 2009-02-09 | 49,400 | 654.50 | 693.00 | 650.00 | 685.00 | 00:00:00 | | 2009-02-10 | 37,800 | 677.50 | 677.50 | 642.50 | 654.00 | 00:00:00 | | 2009-02-11 | 104,000 | 643.50 | 672.00 | 636.50 | 654.50 | 00:00:00 | | 2009-02-12 | 179,500 | 652.50 | 685.00 | 652.50 | 670.00 | 00:00:00 | | 2009-02-13 | 78,900 | 666.50 | 711.00 | 666.50 | 700.00 | 00:00:00 | | 2009-02-16 | 62,900 | 688.50 | 700.00 | 663.50 | 695.50 | 00:00:00 | | 2009-02-17 | 188,500 | 663.50 | 680.50 | 650.00 | 668.00 | 00:00:00 | | 2009-02-18 | 91,500 | 668.00 | 668.00 | 630.50 | 662.00 | 00:00:00 | | 2009-02-19 | 63,300 | 670.50 | 677.00 | 651.00 | 651.00 | 00:00:00 | | 2009-02-20 | 125,400 | 641.50 | 649.00 | 593.50 | 637.50 | 00:00:00 | | 2009-02-23 | 72,700 | 640.00 | 657.50 | 609.00 | 630.00 | 00:00:00 | | 2009-02-24 | 54,500 | 632.50 | 641.50 | 597.50 | 638.00 | 00:00:00 | | 2009-02-25 | 65,000 | 638.00 | 674.50 | 638.00 | 650.00 | 00:00:00 | | 2009-02-26 | 222,700 | 649.50 | 679.50 | 644.00 | 671.00 | 00:00:00 | | 2009-02-27 | 62,300 | 654.50 | 664.50 | 623.50 | 650.50 | 00:00:00 | | 2009-03-02 | 107,600 | 639.00 | 641.50 | 613.00 | 613.00 | 00:00:00 | | 2009-03-03 | 141,500 | 635.00 | 636.50 | 613.00 | 615.50 | 00:00:00 | | 2009-03-04 | 70,800 | 640.50 | 646.00 | 609.00 | 639.50 | 00:00:00 | | 2009-03-05 | 59,900 | 627.50 | 643.50 | 619.00 | 622.00 | 00:00:00 | | 2009-03-06 | 164,400 | 645.00 | 653.50 | 610.50 | 651.00 | 00:00:00 | | 2009-03-09 | 146,600 | 638.00 | 644.50 | 613.50 | 630.50 | 00:00:00 | | 2009-03-10 | 302,700 | 620.50 | 683.50 | 620.00 | 683.50 | 00:00:00 | | 2009-03-11 | 188,500 | 691.50 | 697.50 | 670.50 | 670.50 | 00:00:00 | | 2009-03-12 | 98,300 | 646.50 | 681.50 | 615.00 | 669.00 | 00:00:00 | | 2009-03-13 | 145,100 | 662.00 | 698.50 | 655.50 | 679.00 | 00:00:00 | | 2009-03-16 | 270,600 | 698.50 | 698.50 | 674.00 | 675.00 | 00:00:00 | | 2009-03-17 | 66,700 | 652.00 | 701.00 | 652.00 | 679.00 | 00:00:00 | | 2009-03-18 | 120,400 | 706.00 | 720.50 | 663.50 | 666.00 | 00:00:00 | | 2009-03-19 | 167,000 | 682.50 | 700.00 | 663.50 | 675.00 | 00:00:00 | | 2009-03-20 | 124,000 | 700.00 | 700.50 | 672.00 | 687.00 | 00:00:00 | | 2009-03-23 | 90,000 | 686.50 | 700.50 | 661.00 | 683.50 | 00:00:00 | | 2009-03-24 | 181,900 | 717.50 | 721.50 | 672.50 | 678.50 | 00:00:00 | | 2009-03-25 | 51,400 | 689.00 | 703.00 | 675.00 | 693.50 | 00:00:00 | | 2009-03-26 | 37,200 | 705.00 | 705.00 | 670.00 | 688.50 | 00:00:00 | | 2009-03-27 | 62,300 | 698.00 | 704.00 | 672.50 | 679.00 | 00:00:00 | | 2009-03-30 | 86,900 | 656.50 | 665.50 | 633.50 | 636.00 | 00:00:00 | | 2009-03-31 | 76,500 | 652.00 | 691.50 | 637.00 | 685.00 | 00:00:00 | | 2009-04-01 | 50,400 | 688.50 | 696.00 | 662.00 | 677.50 | 00:00:00 | | 2009-04-02 | 162,300 | 701.00 | 720.00 | 692.00 | 717.50 | 00:00:00 | | 2009-04-03 | 136,600 | 712.00 | 735.00 | 711.50 | 729.50 | 00:00:00 | | 2009-04-06 | 54,800 | 726.50 | 741.50 | 706.50 | 717.00 | 00:00:00 | | 2009-04-07 | 49,100 | 722.00 | 728.00 | 673.00 | 699.00 | 00:00:00 | | 2009-04-08 | 58,600 | 700.50 | 700.50 | 677.50 | 695.00 | 00:00:00 | | 2009-04-09 | 71,200 | 695.00 | 727.00 | 680.50 | 724.50 | 00:00:00 | | 2009-04-14 | 78,400 | 713.50 | 763.50 | 713.50 | 740.00 | 00:00:00 | | 2009-04-15 | 96,800 | 703.50 | 729.50 | 692.00 | 713.50 | 00:00:00 | | 2009-04-16 | 97,300 | 678.00 | 744.00 | 678.00 | 744.00 | 00:00:00 | | 2009-04-17 | 104,400 | 733.00 | 768.00 | 733.00 | 757.50 | 00:00:00 | | 2009-04-20 | 6,400 | 746.00 | 760.00 | 710.00 | 724.00 | 00:00:00 | | 2009-04-21 | 22,500 | 722.00 | 745.50 | 694.50 | 730.00 | 00:00:00 | | 2009-04-22 | 14,800 | 713.50 | 749.50 | 705.00 | 720.50 | 00:00:00 | | 2009-04-23 | 7,700 | 700.00 | 704.50 | 670.50 | 675.00 | 00:00:00 | | 2009-04-24 | 15,600 | 682.00 | 682.00 | 646.00 | 672.50 | 00:00:00 | | 2009-04-27 | 26,100 | 667.00 | 689.00 | 660.50 | 670.00 | 00:00:00 | | 2009-04-28 | 25,400 | 673.50 | 689.00 | 647.50 | 666.50 | 00:00:00 | | 2009-04-29 | 9,300 | 690.00 | 695.50 | 676.00 | 682.50 | 00:00:00 | | 2009-04-30 | 19,600 | 697.50 | 718.00 | 687.50 | 699.50 | 00:00:00 | | 2009-05-01 | 12,600 | 703.50 | 703.50 | 676.00 | 700.00 | 00:00:00 | | 2009-05-05 | 56,000 | 729.00 | 729.00 | 694.00 | 700.00 | 00:00:00 | | 2009-05-06 | 53,300 | 734.50 | 734.50 | 699.00 | 714.50 | 00:00:00 | | 2009-05-07 | 87,800 | 731.00 | 731.00 | 708.00 | 722.50 | 00:00:00 | | 2009-05-08 | 83,000 | 746.00 | 806.50 | 737.00 | 777.00 | 00:00:00 | | 2009-05-11 | 10,800 | 795.50 | 795.50 | 752.50 | 782.00 | 00:00:00 | | 2009-05-12 | 17,800 | 765.50 | 775.00 | 738.00 | 747.00 | 00:00:00 | | 2009-05-13 | 12,900 | 736.00 | 744.50 | 718.50 | 728.00 | 00:00:00 | | 2009-05-14 | 6,600 | 746.00 | 748.00 | 709.00 | 740.50 | 00:00:00 | | 2009-05-15 | 10,900 | 733.00 | 749.00 | 725.50 | 741.50 | 00:00:00 | | 2009-05-18 | 13,800 | 719.50 | 766.50 | 717.50 | 765.50 | 00:00:00 | | 2009-05-19 | 24,800 | 762.00 | 779.50 | 754.00 | 777.00 | 00:00:00 | | 2009-05-20 | 12,500 | 786.00 | 786.00 | 755.50 | 766.00 | 00:00:00 | | 2009-05-21 | 9,400 | 757.50 | 764.50 | 742.50 | 751.00 | 00:00:00 | | 2009-05-22 | 18,200 | 746.50 | 760.00 | 734.50 | 749.00 | 00:00:00 | | 2009-05-26 | 8,000 | 736.50 | 769.00 | 733.50 | 751.50 | 00:00:00 | | 2009-05-27 | 20,100 | 758.00 | 761.00 | 741.50 | 755.50 | 00:00:00 | | 2009-05-28 | 13,200 | 749.00 | 757.00 | 709.00 | 716.50 | 00:00:00 | | 2009-05-29 | 10,200 | 726.00 | 749.50 | 717.00 | 717.00 | 00:00:00 | | 2009-06-01 | 16,600 | 735.00 | 776.00 | 735.00 | 758.50 | 00:00:00 | | 2009-06-02 | 3,300 | 764.00 | 774.50 | 753.00 | 755.50 | 00:00:00 | | 2009-06-03 | 6,000 | 751.00 | 766.50 | 740.00 | 747.00 | 00:00:00 | | 2009-06-04 | 19,400 | 749.50 | 763.50 | 722.00 | 725.00 | 00:00:00 | | 2009-06-05 | 12,400 | 711.50 | 755.50 | 711.50 | 740.50 | 00:00:00 | | 2009-06-08 | 8,400 | 732.50 | 732.50 | 708.00 | 724.50 | 00:00:00 | | 2009-06-09 | 3,600 | 732.00 | 740.50 | 721.50 | 722.00 | 00:00:00 | | 2009-06-10 | 9,300 | 729.00 | 754.00 | 729.00 | 730.50 | 00:00:00 | | 2009-06-11 | 30,100 | 734.00 | 751.00 | 734.00 | 738.50 | 00:00:00 | | 2009-06-12 | 40,300 | 744.50 | 767.50 | 740.00 | 757.50 | 00:00:00 | | 2009-06-15 | 24,400 | 752.00 | 757.50 | 727.00 | 730.00 | 00:00:00 | | 2009-06-16 | 24,600 | 735.50 | 736.50 | 726.50 | 731.00 | 00:00:00 | | 2009-06-17 | 12,000 | 722.00 | 729.50 | 697.50 | 700.50 | 00:00:00 | | 2009-06-18 | 11,100 | 698.50 | 710.50 | 688.50 | 699.00 | 00:00:00 | | 2009-06-19 | 140,100 | 695.50 | 723.50 | 692.00 | 710.50 | 00:00:00 | | 2009-06-22 | 7,800 | 699.00 | 704.50 | 681.50 | 681.50 | 00:00:00 | | 2009-06-23 | 670,000 | 672.50 | 697.50 | 665.00 | 665.00 | 00:00:00 | | 2009-06-24 | 67,900 | 672.00 | 679.00 | 666.00 | 666.00 | 00:00:00 | | 2009-06-25 | 13,100 | 666.50 | 688.50 | 666.50 | 678.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
