|
 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 | | 2010-06-15 | 44,200 | 1,066.00 | 1,096.00 | 1,066.00 | 1,093.00 | 00:00:00 | | 2010-06-16 | 107,300 | 1,107.00 | 1,107.00 | 1,061.00 | 1,068.00 | 00:00:00 | | 2010-06-17 | 91,500 | 1,053.00 | 1,074.00 | 1,053.00 | 1,065.00 | 00:00:00 | | 2010-06-18 | 185,500 | 1,058.00 | 1,070.00 | 1,055.00 | 1,060.00 | 00:00:00 | | 2010-06-21 | 74,800 | 1,069.00 | 1,079.00 | 1,069.00 | 1,078.00 | 00:00:00 | | 2010-06-22 | 59,200 | 1,083.00 | 1,083.00 | 1,061.00 | 1,071.00 | 00:00:00 | | 2010-06-23 | 65,200 | 1,070.00 | 1,071.00 | 1,055.00 | 1,062.00 | 00:00:00 | | 2010-06-24 | 87,300 | 1,074.00 | 1,074.00 | 1,041.00 | 1,048.00 | 00:00:00 | | 2010-06-25 | 118,900 | 1,052.00 | 1,055.00 | 1,043.00 | 1,048.00 | 00:00:00 | | 2010-06-28 | 109,600 | 1,061.00 | 1,061.00 | 1,040.00 | 1,046.00 | 00:00:00 | | 2010-06-29 | 169,500 | 1,042.00 | 1,042.00 | 1,028.00 | 1,034.00 | 00:00:00 | | 2010-06-30 | 126,000 | 1,026.00 | 1,032.00 | 1,001.00 | 1,001.00 | 00:00:00 | | 2010-07-01 | 103,000 | 982.50 | 987.00 | 948.50 | 950.50 | 00:00:00 | | 2010-07-02 | 77,800 | 964.00 | 967.50 | 948.00 | 955.00 | 00:00:00 | | 2010-07-05 | 31,500 | 962.00 | 969.50 | 957.50 | 963.00 | 00:00:00 | | 2010-07-06 | 76,000 | 955.50 | 990.50 | 955.50 | 989.00 | 00:00:00 | | 2010-07-07 | 80,700 | 974.00 | 983.50 | 959.50 | 983.50 | 00:00:00 | | 2010-07-08 | 70,000 | 1,001.00 | 1,019.00 | 1,000.00 | 1,019.00 | 00:00:00 | | 2010-07-09 | 168,500 | 1,012.00 | 1,025.00 | 1,004.00 | 1,025.00 | 00:00:00 | | 2010-07-12 | 180,700 | 1,016.00 | 1,036.00 | 1,013.00 | 1,027.00 | 00:00:00 | | 2010-07-13 | 364,600 | 1,017.00 | 1,052.00 | 1,017.00 | 1,052.00 | 00:00:00 | | 2010-07-14 | 61,800 | 1,062.00 | 1,062.00 | 1,028.00 | 1,037.00 | 00:00:00 | | 2010-07-15 | 144,000 | 1,039.00 | 1,039.00 | 1,018.00 | 1,021.00 | 00:00:00 | | 2010-07-16 | 163,100 | 1,017.00 | 1,028.00 | 1,002.00 | 1,002.00 | 00:00:00 | | 2010-07-19 | 153,800 | 1,006.00 | 1,010.00 | 998.00 | 999.00 | 00:00:00 | | 2010-07-20 | 58,300 | 999.00 | 1,005.00 | 989.00 | 1,003.00 | 00:00:00 | | 2010-07-21 | 235,600 | 1,005.00 | 1,034.00 | 1,005.00 | 1,022.00 | 00:00:00 | | 2010-07-22 | 121,600 | 1,015.00 | 1,039.00 | 1,015.00 | 1,034.00 | 00:00:00 | | 2010-07-23 | 143,100 | 1,031.00 | 1,041.00 | 1,028.00 | 1,034.00 | 00:00:00 | | 2010-07-26 | 48,000 | 1,036.00 | 1,045.00 | 1,032.00 | 1,039.00 | 00:00:00 | | 2010-07-27 | 98,900 | 1,037.00 | 1,061.00 | 1,037.00 | 1,055.00 | 00:00:00 | | 2010-07-28 | 66,000 | 1,064.00 | 1,068.00 | 1,058.00 | 1,061.00 | 00:00:00 | | 2010-07-29 | 59,800 | 1,057.00 | 1,079.00 | 1,057.00 | 1,068.00 | 00:00:00 | | 2010-07-30 | 124,700 | 1,071.00 | 1,075.00 | 1,046.00 | 1,067.00 | 00:00:00 | | 2010-08-02 | 114,100 | 1,067.00 | 1,106.00 | 1,066.00 | 1,105.00 | 00:00:00 | | 2010-08-03 | 33,500 | 1,110.00 | 1,110.00 | 1,093.00 | 1,100.00 | 00:00:00 | | 2010-08-04 | 48,600 | 1,090.00 | 1,108.00 | 1,089.00 | 1,104.00 | 00:00:00 | | 2010-08-05 | 87,400 | 1,098.00 | 1,147.00 | 1,098.00 | 1,136.00 | 00:00:00 | | 2010-08-06 | 81,600 | 1,131.00 | 1,156.00 | 1,112.00 | 1,120.00 | 00:00:00 | | 2010-08-09 | 116,700 | 1,118.00 | 1,165.00 | 1,118.00 | 1,164.00 | 00:00:00 | | 2010-08-10 | 107,500 | 1,166.00 | 1,166.00 | 1,130.00 | 1,135.00 | 00:00:00 | | 2010-08-11 | 41,200 | 1,125.00 | 1,125.00 | 1,085.00 | 1,085.00 | 00:00:00 | | 2010-08-12 | 63,900 | 1,077.00 | 1,091.00 | 1,070.00 | 1,080.00 | 00:00:00 | | 2010-08-13 | 85,900 | 1,062.00 | 1,109.00 | 1,062.00 | 1,105.00 | 00:00:00 | | 2010-08-16 | 39,700 | 1,109.00 | 1,115.00 | 1,096.00 | 1,107.00 | 00:00:00 | | 2010-08-17 | 156,700 | 1,106.00 | 1,143.00 | 1,106.00 | 1,140.00 | 00:00:00 | | 2010-08-18 | 37,000 | 1,133.00 | 1,135.00 | 1,122.00 | 1,124.00 | 00:00:00 | | 2010-08-19 | 55,400 | 1,133.00 | 1,135.00 | 1,103.00 | 1,103.00 | 00:00:00 | | 2010-08-20 | 63,500 | 1,096.00 | 1,109.00 | 1,094.00 | 1,101.00 | 00:00:00 | | 2010-08-23 | 46,800 | 1,110.00 | 1,130.00 | 1,101.00 | 1,121.00 | 00:00:00 | | 2010-08-24 | 44,000 | 1,119.00 | 1,119.00 | 1,088.00 | 1,096.00 | 00:00:00 | | 2010-08-25 | 79,600 | 1,095.00 | 1,095.00 | 1,061.00 | 1,071.00 | 00:00:00 | | 2010-08-26 | 59,800 | 1,064.00 | 1,096.00 | 1,064.00 | 1,093.00 | 00:00:00 | | 2010-08-27 | 45,800 | 1,085.00 | 1,112.00 | 1,082.00 | 1,106.00 | 00:00:00 | | 2010-08-31 | 72,900 | 1,079.00 | 1,115.00 | 1,079.00 | 1,110.00 | 00:00:00 | | 2010-09-01 | 76,200 | 1,110.00 | 1,132.00 | 1,110.00 | 1,127.00 | 00:00:00 | | 2010-09-02 | 78,200 | 1,108.00 | 1,138.00 | 1,108.00 | 1,138.00 | 00:00:00 | | 2010-09-03 | 26,500 | 1,147.00 | 1,147.00 | 1,123.00 | 1,134.00 | 00:00:00 | | 2010-09-06 | 29,100 | 1,187.00 | 1,187.00 | 1,133.00 | 1,135.00 | 00:00:00 | | 2010-09-07 | 27,100 | 1,184.00 | 1,184.00 | 1,116.00 | 1,123.00 | 00:00:00 | | 2010-09-08 | 43,100 | 1,144.00 | 1,144.00 | 1,108.00 | 1,130.00 | 00:00:00 | | 2010-09-09 | 23,000 | 1,111.00 | 1,145.00 | 1,111.00 | 1,142.00 | 00:00:00 | | 2010-09-10 | 115,600 | 1,122.00 | 1,160.00 | 1,122.00 | 1,150.00 | 00:00:00 | | 2010-09-13 | 34,200 | 1,128.00 | 1,168.00 | 1,127.00 | 1,161.00 | 00:00:00 | | 2010-09-14 | 91,200 | 1,153.00 | 1,169.00 | 1,148.00 | 1,151.00 | 00:00:00 | | 2010-09-15 | 36,500 | 1,159.00 | 1,160.00 | 1,149.00 | 1,159.00 | 00:00:00 | | 2010-09-16 | 19,300 | 1,146.00 | 1,156.00 | 1,146.00 | 1,149.00 | 00:00:00 | | 2010-09-17 | 223,000 | 1,170.00 | 1,173.00 | 1,145.00 | 1,145.00 | 00:00:00 | | 2010-09-20 | 29,900 | 1,166.00 | 1,166.00 | 1,138.00 | 1,146.00 | 00:00:00 | | 2010-09-21 | 120,900 | 1,151.00 | 1,151.00 | 1,139.00 | 1,143.00 | 00:00:00 | | 2010-09-22 | 44,400 | 1,154.00 | 1,154.00 | 1,123.00 | 1,126.00 | 00:00:00 | | 2010-09-23 | 70,900 | 1,142.00 | 1,142.00 | 1,124.00 | 1,139.00 | 00:00:00 | | 2010-09-24 | 147,300 | 1,142.00 | 1,176.00 | 1,137.00 | 1,170.00 | 00:00:00 | | 2010-09-27 | 25,000 | 1,177.00 | 1,177.00 | 1,161.00 | 1,165.00 | 00:00:00 | | 2010-09-28 | 37,700 | 1,169.00 | 1,178.00 | 1,147.00 | 1,174.00 | 00:00:00 | | 2010-09-29 | 47,000 | 1,169.00 | 1,179.00 | 1,156.00 | 1,161.00 | 00:00:00 | | 2010-09-30 | 52,400 | 1,162.00 | 1,181.00 | 1,147.00 | 1,166.00 | 00:00:00 | | 2010-10-01 | 70,400 | 1,164.00 | 1,177.00 | 1,161.00 | 1,169.00 | 00:00:00 | | 2010-10-04 | 51,000 | 1,191.00 | 1,191.00 | 1,160.00 | 1,164.00 | 00:00:00 | | 2010-10-05 | 28,600 | 1,172.00 | 1,172.00 | 1,157.00 | 1,166.00 | 00:00:00 | | 2010-10-06 | 44,500 | 1,164.00 | 1,175.00 | 1,160.00 | 1,170.00 | 00:00:00 | | 2010-10-07 | 174,300 | 1,178.00 | 1,183.00 | 1,166.00 | 1,173.00 | 00:00:00 | | 2010-10-08 | 87,400 | 1,162.00 | 1,176.00 | 1,157.00 | 1,167.00 | 00:00:00 | | 2010-10-11 | 38,000 | 1,188.00 | 1,192.00 | 1,170.00 | 1,190.00 | 00:00:00 | | 2010-10-12 | 29,600 | 1,179.00 | 1,191.00 | 1,175.00 | 1,185.00 | 00:00:00 | | 2010-10-13 | 37,200 | 1,194.00 | 1,200.00 | 1,188.00 | 1,196.00 | 00:00:00 | | 2010-10-14 | 25,600 | 1,174.00 | 1,199.00 | 1,174.00 | 1,189.00 | 00:00:00 | | 2010-10-15 | 50,700 | 1,211.00 | 1,211.00 | 1,175.00 | 1,182.00 | 00:00:00 | | 2010-10-18 | 31,300 | 1,184.00 | 1,196.00 | 1,179.00 | 1,195.00 | 00:00:00 | | 2010-10-19 | 113,200 | 1,200.00 | 1,205.00 | 1,178.00 | 1,178.00 | 00:00:00 | | 2010-10-20 | 45,800 | 1,183.00 | 1,187.00 | 1,174.00 | 1,185.00 | 00:00:00 | | 2010-10-21 | 160,800 | 1,190.00 | 1,202.00 | 1,176.00 | 1,190.00 | 00:00:00 | | 2010-10-22 | 61,700 | 1,188.00 | 1,196.00 | 1,182.00 | 1,186.00 | 00:00:00 | | 2010-10-25 | 120,900 | 1,189.00 | 1,208.00 | 1,187.00 | 1,208.00 | 00:00:00 | | 2010-10-26 | 497,900 | 1,212.00 | 1,222.00 | 1,207.00 | 1,216.00 | 00:00:00 | | 2010-10-27 | 472,300 | 1,215.00 | 1,236.00 | 1,209.00 | 1,227.00 | 00:00:00 | | 2010-10-28 | 118,200 | 1,226.00 | 1,276.00 | 1,226.00 | 1,276.00 | 00:00:00 | | 2010-10-29 | 55,300 | 1,274.00 | 1,274.00 | 1,250.00 | 1,264.00 | 00:00:00 | | 2010-11-01 | 71,400 | 1,264.00 | 1,273.00 | 1,254.00 | 1,256.00 | 00:00:00 | | 2010-11-02 | 146,600 | 1,249.00 | 1,251.00 | 1,237.00 | 1,237.00 | 00:00:00 | | 2010-11-03 | 170,200 | 1,236.00 | 1,243.00 | 1,228.00 | 1,233.00 | 00:00:00 | | 2010-11-04 | 82,500 | 1,221.00 | 1,267.00 | 1,221.00 | 1,267.00 | 00:00:00 | | 2010-11-05 | 73,200 | 1,260.00 | 1,270.00 | 1,254.00 | 1,270.00 | 00:00:00 | | 2010-11-08 | 53,400 | 1,268.00 | 1,271.00 | 1,250.00 | 1,252.00 | 00:00:00 | | 2010-11-09 | 241,300 | 1,265.00 | 1,330.00 | 1,265.00 | 1,307.00 | 00:00:00 | | 2010-11-10 | 192,800 | 1,243.00 | 1,313.00 | 1,243.00 | 1,283.00 | 00:00:00 | | 2010-11-11 | 63,300 | 1,324.00 | 1,324.00 | 1,274.00 | 1,283.00 | 00:00:00 | | 2010-11-12 | 44,400 | 1,277.00 | 1,278.00 | 1,256.00 | 1,273.00 | 00:00:00 | | 2010-11-15 | 30,800 | 1,271.00 | 1,283.00 | 1,261.00 | 1,277.00 | 00:00:00 | | 2010-11-16 | 175,300 | 1,294.00 | 1,294.00 | 1,244.00 | 1,248.00 | 00:00:00 | | 2010-11-17 | 187,900 | 1,244.00 | 1,258.00 | 1,235.00 | 1,254.00 | 00:00:00 | | 2010-11-18 | 61,500 | 1,257.00 | 1,277.00 | 1,257.00 | 1,277.00 | 00:00:00 | | 2010-11-19 | 51,500 | 1,280.00 | 1,280.00 | 1,261.00 | 1,275.00 | 00:00:00 | | 2010-11-22 | 28,600 | 1,283.00 | 1,283.00 | 1,256.00 | 1,262.00 | 00:00:00 | | 2010-11-23 | 76,800 | 1,263.00 | 1,273.00 | 1,248.00 | 1,252.00 | 00:00:00 | | 2010-11-24 | 110,300 | 1,254.00 | 1,301.00 | 1,246.00 | 1,293.00 | 00:00:00 | | 2010-11-25 | 41,600 | 1,294.00 | 1,320.00 | 1,292.00 | 1,320.00 | 00:00:00 | | 2010-11-26 | 24,400 | 1,320.00 | 1,331.00 | 1,314.00 | 1,325.00 | 00:00:00 | | 2010-11-29 | 80,200 | 1,328.00 | 1,333.00 | 1,291.00 | 1,291.00 | 00:00:00 | | 2010-11-30 | 48,500 | 1,297.00 | 1,301.00 | 1,270.00 | 1,271.00 | 00:00:00 | | 2010-12-01 | 116,600 | 1,277.00 | 1,318.00 | 1,277.00 | 1,308.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
