|
 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 | | 2009-12-17 | 144,100 | 1,005.00 | 1,014.00 | 997.00 | 1,000.00 | 00:00:00 | | 2009-12-18 | 466,600 | 1,007.00 | 1,019.00 | 999.50 | 1,006.00 | 00:00:00 | | 2009-12-21 | 326,000 | 1,014.00 | 1,032.00 | 998.00 | 1,030.00 | 00:00:00 | | 2009-12-22 | 351,200 | 1,042.00 | 1,050.00 | 1,025.00 | 1,034.00 | 00:00:00 | | 2009-12-23 | 66,400 | 1,033.00 | 1,061.00 | 1,033.00 | 1,055.00 | 00:00:00 | | 2009-12-24 | 38,900 | 1,064.00 | 1,068.00 | 1,055.00 | 1,068.00 | 00:00:00 | | 2009-12-29 | 72,300 | 1,060.00 | 1,091.00 | 1,060.00 | 1,068.00 | 00:00:00 | | 2009-12-30 | 42,100 | 1,064.00 | 1,078.00 | 1,059.00 | 1,060.00 | 00:00:00 | | 2009-12-31 | 7,200 | 1,071.00 | 1,075.00 | 1,070.00 | 1,070.00 | 00:00:00 | | 2010-01-04 | 10,600 | 1,083.00 | 1,094.00 | 1,078.00 | 1,094.00 | 00:00:00 | | 2010-01-05 | 71,200 | 1,081.00 | 1,093.00 | 1,075.00 | 1,078.00 | 00:00:00 | | 2010-01-06 | 50,600 | 1,082.00 | 1,082.00 | 1,052.00 | 1,056.00 | 00:00:00 | | 2010-01-07 | 118,500 | 1,047.00 | 1,069.00 | 1,046.00 | 1,062.00 | 00:00:00 | | 2010-01-08 | 180,600 | 1,061.00 | 1,075.00 | 1,060.00 | 1,060.00 | 00:00:00 | | 2010-01-11 | 84,100 | 1,065.00 | 1,078.00 | 1,053.00 | 1,053.00 | 00:00:00 | | 2010-01-12 | 46,300 | 1,051.00 | 1,055.00 | 1,035.00 | 1,044.00 | 00:00:00 | | 2010-01-13 | 219,100 | 1,050.00 | 1,071.00 | 1,050.00 | 1,066.00 | 00:00:00 | | 2010-01-14 | 203,500 | 1,069.00 | 1,087.00 | 1,069.00 | 1,075.00 | 00:00:00 | | 2010-01-15 | 478,700 | 1,084.00 | 1,089.00 | 1,063.00 | 1,063.00 | 00:00:00 | | 2010-01-18 | 180,000 | 1,077.00 | 1,078.00 | 1,054.00 | 1,060.00 | 00:00:00 | | 2010-01-19 | 350,400 | 1,054.00 | 1,075.00 | 1,053.00 | 1,066.00 | 00:00:00 | | 2010-01-20 | 371,500 | 1,069.00 | 1,070.00 | 1,054.00 | 1,060.00 | 00:00:00 | | 2010-01-21 | 66,600 | 1,065.00 | 1,065.00 | 1,027.00 | 1,030.00 | 00:00:00 | | 2010-01-22 | 73,000 | 1,029.00 | 1,029.00 | 1,001.00 | 1,005.00 | 00:00:00 | | 2010-01-25 | 55,100 | 1,007.00 | 1,012.00 | 997.50 | 999.50 | 00:00:00 | | 2010-01-26 | 134,900 | 984.00 | 997.00 | 984.00 | 990.00 | 00:00:00 | | 2010-01-27 | 460,900 | 990.00 | 1,009.00 | 982.50 | 995.00 | 00:00:00 | | 2010-01-28 | 128,000 | 1,019.00 | 1,026.00 | 1,002.00 | 1,004.00 | 00:00:00 | | 2010-01-29 | 80,600 | 1,015.00 | 1,015.00 | 994.50 | 997.00 | 00:00:00 | | 2010-02-01 | 307,500 | 990.50 | 991.00 | 974.00 | 982.00 | 00:00:00 | | 2010-02-02 | 107,500 | 973.50 | 1,001.00 | 972.00 | 1,001.00 | 00:00:00 | | 2010-02-04 | 377,000 | 989.50 | 989.50 | 959.50 | 964.00 | 00:00:00 | | 2010-02-05 | 341,800 | 950.50 | 950.50 | 912.50 | 929.50 | 00:00:00 | | 2010-02-08 | 197,300 | 940.50 | 951.00 | 931.00 | 939.00 | 00:00:00 | | 2010-02-09 | 111,500 | 944.50 | 944.50 | 923.00 | 930.50 | 00:00:00 | | 2010-02-10 | 134,600 | 946.50 | 949.50 | 931.00 | 941.50 | 00:00:00 | | 2010-02-11 | 301,900 | 939.00 | 953.50 | 932.50 | 944.50 | 00:00:00 | | 2010-02-12 | 88,200 | 955.00 | 955.00 | 926.00 | 931.00 | 00:00:00 | | 2010-02-15 | 33,000 | 931.50 | 940.00 | 930.00 | 933.50 | 00:00:00 | | 2010-02-16 | 84,700 | 948.50 | 962.00 | 937.50 | 962.00 | 00:00:00 | | 2010-02-17 | 67,600 | 962.50 | 992.50 | 962.50 | 986.50 | 00:00:00 | | 2010-02-18 | 32,000 | 988.00 | 998.00 | 984.00 | 991.50 | 00:00:00 | | 2010-02-19 | 191,600 | 991.50 | 991.50 | 978.50 | 982.50 | 00:00:00 | | 2010-02-22 | 72,100 | 989.00 | 994.50 | 986.00 | 988.50 | 00:00:00 | | 2010-02-23 | 36,600 | 988.50 | 995.00 | 977.00 | 980.50 | 00:00:00 | | 2010-02-24 | 48,200 | 986.50 | 988.00 | 971.00 | 986.00 | 00:00:00 | | 2010-02-25 | 37,200 | 979.50 | 989.00 | 963.00 | 964.00 | 00:00:00 | | 2010-02-26 | 20,100 | 977.00 | 986.50 | 967.50 | 984.00 | 00:00:00 | | 2010-03-01 | 39,600 | 986.00 | 1,009.00 | 983.50 | 1,007.00 | 00:00:00 | | 2010-03-02 | 61,200 | 1,014.00 | 1,021.00 | 1,004.00 | 1,017.00 | 00:00:00 | | 2010-03-03 | 178,600 | 1,017.00 | 1,039.00 | 1,014.00 | 1,033.00 | 00:00:00 | | 2010-03-04 | 212,500 | 1,036.00 | 1,099.00 | 1,027.00 | 1,099.00 | 00:00:00 | | 2010-03-05 | 85,300 | 1,101.00 | 1,166.00 | 1,101.00 | 1,166.00 | 00:00:00 | | 2010-03-08 | 94,900 | 1,174.00 | 1,178.00 | 1,152.00 | 1,158.00 | 00:00:00 | | 2010-03-09 | 928,400 | 1,164.00 | 1,165.00 | 1,147.00 | 1,158.00 | 00:00:00 | | 2010-03-10 | 70,600 | 1,136.00 | 1,138.00 | 1,120.00 | 1,127.00 | 00:00:00 | | 2010-03-11 | 125,600 | 1,132.00 | 1,132.00 | 1,105.00 | 1,105.00 | 00:00:00 | | 2010-03-12 | 33,900 | 1,117.00 | 1,123.00 | 1,105.00 | 1,123.00 | 00:00:00 | | 2010-03-15 | 26,000 | 1,123.00 | 1,127.00 | 1,119.00 | 1,121.00 | 00:00:00 | | 2010-03-16 | 56,500 | 1,132.00 | 1,132.00 | 1,121.00 | 1,128.00 | 00:00:00 | | 2010-03-17 | 86,600 | 1,123.00 | 1,143.00 | 1,123.00 | 1,129.00 | 00:00:00 | | 2010-03-18 | 37,300 | 1,132.00 | 1,134.00 | 1,121.00 | 1,125.00 | 00:00:00 | | 2010-03-19 | 284,300 | 1,136.00 | 1,148.00 | 1,129.00 | 1,130.00 | 00:00:00 | | 2010-03-22 | 92,200 | 1,118.00 | 1,135.00 | 1,112.00 | 1,125.00 | 00:00:00 | | 2010-03-23 | 225,100 | 1,134.00 | 1,138.00 | 1,124.00 | 1,132.00 | 00:00:00 | | 2010-03-24 | 232,200 | 1,140.00 | 1,140.00 | 1,126.00 | 1,132.00 | 00:00:00 | | 2010-03-25 | 194,300 | 1,142.00 | 1,142.00 | 1,133.00 | 1,133.00 | 00:00:00 | | 2010-03-26 | 158,700 | 1,124.00 | 1,138.00 | 1,124.00 | 1,136.00 | 00:00:00 | | 2010-03-29 | 226,700 | 1,151.00 | 1,151.00 | 1,135.00 | 1,135.00 | 00:00:00 | | 2010-03-30 | 155,300 | 1,148.00 | 1,148.00 | 1,136.00 | 1,142.00 | 00:00:00 | | 2010-03-31 | 120,500 | 1,148.00 | 1,148.00 | 1,136.00 | 1,147.00 | 00:00:00 | | 2010-04-01 | 91,300 | 1,145.00 | 1,166.00 | 1,145.00 | 1,165.00 | 00:00:00 | | 2010-04-06 | 27,500 | 1,175.00 | 1,178.00 | 1,162.00 | 1,175.00 | 00:00:00 | | 2010-04-07 | 27,200 | 1,185.00 | 1,185.00 | 1,166.00 | 1,167.00 | 00:00:00 | | 2010-04-08 | 42,700 | 1,152.00 | 1,170.00 | 1,152.00 | 1,168.00 | 00:00:00 | | 2010-04-09 | 208,100 | 1,167.00 | 1,172.00 | 1,151.00 | 1,153.00 | 00:00:00 | | 2010-04-12 | 108,800 | 1,170.00 | 1,170.00 | 1,146.00 | 1,148.00 | 00:00:00 | | 2010-04-13 | 35,800 | 1,150.00 | 1,150.00 | 1,131.00 | 1,132.00 | 00:00:00 | | 2010-04-14 | 201,400 | 1,140.00 | 1,140.00 | 1,130.00 | 1,135.00 | 00:00:00 | | 2010-04-15 | 458,700 | 1,139.00 | 1,147.00 | 1,135.00 | 1,145.00 | 00:00:00 | | 2010-04-16 | 341,200 | 1,137.00 | 1,162.00 | 1,131.00 | 1,136.00 | 00:00:00 | | 2010-04-19 | 41,500 | 1,150.00 | 1,150.00 | 1,121.00 | 1,127.00 | 00:00:00 | | 2010-04-20 | 91,000 | 1,129.00 | 1,134.00 | 1,124.00 | 1,124.00 | 00:00:00 | | 2010-04-21 | 45,900 | 1,133.00 | 1,133.00 | 1,119.00 | 1,123.00 | 00:00:00 | | 2010-04-22 | 114,400 | 1,115.00 | 1,131.00 | 1,110.00 | 1,118.00 | 00:00:00 | | 2010-04-23 | 88,800 | 1,118.00 | 1,133.00 | 1,118.00 | 1,119.00 | 00:00:00 | | 2010-04-26 | 112,200 | 1,065.00 | 1,133.00 | 1,065.00 | 1,127.00 | 00:00:00 | | 2010-04-27 | 124,400 | 1,122.00 | 1,125.00 | 1,104.00 | 1,104.00 | 00:00:00 | | 2010-04-28 | 85,600 | 1,093.00 | 1,109.00 | 1,081.00 | 1,092.00 | 00:00:00 | | 2010-04-29 | 74,500 | 1,084.00 | 1,109.00 | 1,084.00 | 1,108.00 | 00:00:00 | | 2010-04-30 | 77,400 | 1,113.00 | 1,120.00 | 1,103.00 | 1,110.00 | 00:00:00 | | 2010-05-04 | 212,800 | 1,129.00 | 1,130.00 | 1,086.00 | 1,092.00 | 00:00:00 | | 2010-05-05 | 113,500 | 1,088.00 | 1,094.00 | 1,055.00 | 1,061.00 | 00:00:00 | | 2010-05-06 | 301,400 | 1,052.00 | 1,140.00 | 1,040.00 | 1,112.00 | 00:00:00 | | 2010-05-07 | 237,800 | 1,074.00 | 1,099.00 | 1,033.00 | 1,053.00 | 00:00:00 | | 2010-05-10 | 388,900 | 1,086.00 | 1,118.00 | 1,067.00 | 1,101.00 | 00:00:00 | | 2010-05-11 | 178,100 | 1,091.00 | 1,098.00 | 1,071.00 | 1,095.00 | 00:00:00 | | 2010-05-12 | 175,900 | 1,090.00 | 1,129.00 | 1,084.00 | 1,115.00 | 00:00:00 | | 2010-05-13 | 106,800 | 1,118.00 | 1,131.00 | 1,112.00 | 1,129.00 | 00:00:00 | | 2010-05-14 | 70,100 | 1,115.00 | 1,120.00 | 1,095.00 | 1,096.00 | 00:00:00 | | 2010-05-17 | 45,900 | 1,066.00 | 1,096.00 | 1,066.00 | 1,075.00 | 00:00:00 | | 2010-05-18 | 79,300 | 1,099.00 | 1,099.00 | 1,077.00 | 1,089.00 | 00:00:00 | | 2010-05-19 | 98,800 | 1,071.00 | 1,081.00 | 1,050.00 | 1,056.00 | 00:00:00 | | 2010-05-20 | 95,000 | 1,067.00 | 1,067.00 | 1,027.00 | 1,038.00 | 00:00:00 | | 2010-05-21 | 195,200 | 1,028.00 | 1,038.00 | 1,013.00 | 1,038.00 | 00:00:00 | | 2010-05-24 | 111,200 | 1,043.00 | 1,044.00 | 1,020.00 | 1,028.00 | 00:00:00 | | 2010-05-25 | 127,000 | 1,010.00 | 1,010.00 | 987.00 | 995.00 | 00:00:00 | | 2010-05-26 | 76,000 | 1,006.00 | 1,025.00 | 977.00 | 1,016.00 | 00:00:00 | | 2010-05-27 | 75,000 | 1,012.00 | 1,058.00 | 1,012.00 | 1,057.00 | 00:00:00 | | 2010-05-28 | 61,400 | 1,058.00 | 1,073.00 | 1,050.00 | 1,051.00 | 00:00:00 | | 2010-06-01 | 46,300 | 1,035.00 | 1,061.00 | 1,035.00 | 1,057.00 | 00:00:00 | | 2010-06-02 | 60,900 | 1,053.00 | 1,064.00 | 1,043.00 | 1,064.00 | 00:00:00 | | 2010-06-03 | 24,800 | 1,077.00 | 1,088.00 | 1,076.00 | 1,079.00 | 00:00:00 | | 2010-06-04 | 116,200 | 1,078.00 | 1,094.00 | 1,057.00 | 1,064.00 | 00:00:00 | | 2010-06-07 | 81,900 | 1,040.00 | 1,065.00 | 1,040.00 | 1,045.00 | 00:00:00 | | 2010-06-08 | 128,600 | 1,045.00 | 1,054.00 | 1,026.00 | 1,037.00 | 00:00:00 | | 2010-06-09 | 98,700 | 1,037.00 | 1,046.00 | 1,028.00 | 1,046.00 | 00:00:00 | | 2010-06-10 | 85,100 | 1,048.00 | 1,055.00 | 1,032.00 | 1,054.00 | 00:00:00 | | 2010-06-11 | 52,700 | 1,066.00 | 1,067.00 | 1,050.00 | 1,060.00 | 00:00:00 | | 2010-06-14 | 66,600 | 1,061.00 | 1,083.00 | 1,061.00 | 1,080.00 | 00:00:00 | | 2010-06-15 | 44,200 | 1,066.00 | 1,096.00 | 1,066.00 | 1,093.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
