|
 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 | | 2010-12-01 | 116,600 | 1,277.00 | 1,318.00 | 1,277.00 | 1,308.00 | 00:00:00 | | 2010-12-02 | 66,700 | 1,314.00 | 1,365.00 | 1,314.00 | 1,363.00 | 00:00:00 | | 2010-12-03 | 159,100 | 1,355.00 | 1,384.00 | 1,355.00 | 1,378.00 | 00:00:00 | | 2010-12-06 | 24,100 | 1,381.00 | 1,382.00 | 1,366.00 | 1,382.00 | 00:00:00 | | 2010-12-07 | 89,000 | 1,386.00 | 1,398.00 | 1,378.00 | 1,390.00 | 00:00:00 | | 2010-12-08 | 40,300 | 1,391.00 | 1,412.00 | 1,391.00 | 1,402.00 | 00:00:00 | | 2010-12-09 | 41,300 | 1,404.00 | 1,436.00 | 1,404.00 | 1,405.00 | 00:00:00 | | 2010-12-10 | 60,200 | 1,411.00 | 1,411.00 | 1,396.00 | 1,409.00 | 00:00:00 | | 2010-12-13 | 57,300 | 1,415.00 | 1,431.00 | 1,406.00 | 1,418.00 | 00:00:00 | | 2010-12-14 | 66,700 | 1,410.00 | 1,429.00 | 1,410.00 | 1,414.00 | 00:00:00 | | 2010-12-15 | 104,700 | 1,405.00 | 1,417.00 | 1,399.00 | 1,410.00 | 00:00:00 | | 2010-12-16 | 237,300 | 1,405.00 | 1,416.00 | 1,386.00 | 1,387.00 | 00:00:00 | | 2010-12-17 | 172,800 | 1,395.00 | 1,407.00 | 1,385.00 | 1,398.00 | 00:00:00 | | 2010-12-20 | 50,000 | 1,395.00 | 1,445.00 | 1,394.00 | 1,440.00 | 00:00:00 | | 2010-12-21 | 37,800 | 1,441.00 | 1,463.00 | 1,431.00 | 1,435.00 | 00:00:00 | | 2010-12-22 | 79,900 | 1,429.00 | 1,482.00 | 1,427.00 | 1,482.00 | 00:00:00 | | 2010-12-23 | 30,900 | 1,485.00 | 1,491.00 | 1,475.00 | 1,479.00 | 00:00:00 | | 2010-12-24 | 6,900 | 1,508.00 | 1,508.00 | 1,479.00 | 1,502.00 | 00:00:00 | | 2010-12-29 | 38,400 | 1,521.00 | 1,521.00 | 1,475.00 | 1,477.00 | 00:00:00 | | 2010-12-30 | 30,700 | 1,477.00 | 1,485.00 | 1,471.00 | 1,472.00 | 00:00:00 | | 2010-12-31 | 26,900 | 1,476.00 | 1,478.00 | 1,458.00 | 1,458.00 | 00:00:00 | | 2011-01-04 | 59,600 | 1,471.00 | 1,498.00 | 1,470.00 | 1,486.00 | 00:00:00 | | 2011-01-05 | 26,700 | 1,487.00 | 1,497.00 | 1,471.00 | 1,481.00 | 00:00:00 | | 2011-01-06 | 100,900 | 1,478.00 | 1,504.00 | 1,478.00 | 1,488.00 | 00:00:00 | | 2011-01-07 | 139,300 | 1,489.00 | 1,499.00 | 1,482.00 | 1,486.00 | 00:00:00 | | 2011-01-10 | 83,000 | 1,487.00 | 1,491.00 | 1,477.00 | 1,478.00 | 00:00:00 | | 2011-01-11 | 35,700 | 1,472.00 | 1,508.00 | 1,472.00 | 1,508.00 | 00:00:00 | | 2011-01-12 | 52,800 | 1,504.00 | 1,514.00 | 1,501.00 | 1,508.00 | 00:00:00 | | 2011-01-13 | 60,300 | 1,501.00 | 1,511.00 | 1,476.00 | 1,483.00 | 00:00:00 | | 2011-01-14 | 69,200 | 1,477.00 | 1,480.00 | 1,460.00 | 1,475.00 | 00:00:00 | | 2011-01-17 | 45,200 | 1,463.00 | 1,463.00 | 1,426.00 | 1,443.00 | 00:00:00 | | 2011-01-18 | 66,200 | 1,441.00 | 1,459.00 | 1,441.00 | 1,443.00 | 00:00:00 | | 2011-01-19 | 73,300 | 1,446.00 | 1,450.00 | 1,414.00 | 1,418.00 | 00:00:00 | | 2011-01-20 | 54,700 | 1,412.00 | 1,422.00 | 1,403.00 | 1,407.00 | 00:00:00 | | 2011-01-21 | 74,700 | 1,411.00 | 1,423.00 | 1,395.00 | 1,414.00 | 00:00:00 | | 2011-01-24 | 22,100 | 1,415.00 | 1,433.00 | 1,406.00 | 1,432.00 | 00:00:00 | | 2011-01-25 | 49,600 | 1,439.00 | 1,439.00 | 1,404.00 | 1,406.00 | 00:00:00 | | 2011-01-26 | 196,700 | 1,411.00 | 1,451.00 | 1,411.00 | 1,448.00 | 00:00:00 | | 2011-01-27 | 131,800 | 1,440.00 | 1,469.00 | 1,437.00 | 1,455.00 | 00:00:00 | | 2011-01-28 | 32,600 | 1,446.00 | 1,455.00 | 1,427.00 | 1,427.00 | 00:00:00 | | 2011-01-31 | 34,900 | 1,423.00 | 1,423.00 | 1,400.00 | 1,408.00 | 00:00:00 | | 2011-02-01 | 22,800 | 1,419.00 | 1,454.00 | 1,411.00 | 1,454.00 | 00:00:00 | | 2011-02-02 | 63,500 | 1,451.00 | 1,454.00 | 1,433.00 | 1,444.00 | 00:00:00 | | 2011-02-03 | 15,700 | 1,442.00 | 1,449.00 | 1,429.00 | 1,438.00 | 00:00:00 | | 2011-02-04 | 60,400 | 1,449.00 | 1,449.00 | 1,407.00 | 1,438.00 | 00:00:00 | | 2011-02-07 | 15,500 | 1,434.00 | 1,454.00 | 1,434.00 | 1,452.00 | 00:00:00 | | 2011-02-08 | 78,100 | 1,456.00 | 1,456.00 | 1,445.00 | 1,453.00 | 00:00:00 | | 2011-02-09 | 60,400 | 1,454.00 | 1,456.00 | 1,438.00 | 1,439.00 | 00:00:00 | | 2011-02-10 | 22,600 | 1,427.00 | 1,444.00 | 1,421.00 | 1,427.00 | 00:00:00 | | 2011-02-11 | 51,600 | 1,428.00 | 1,428.00 | 1,404.00 | 1,407.00 | 00:00:00 | | 2011-02-14 | 25,700 | 1,404.00 | 1,411.00 | 1,390.00 | 1,395.00 | 00:00:00 | | 2011-02-15 | 76,800 | 1,384.00 | 1,399.00 | 1,367.00 | 1,367.00 | 00:00:00 | | 2011-02-16 | 161,100 | 1,374.00 | 1,377.75 | 1,356.00 | 1,359.00 | 00:00:00 | | 2011-02-17 | 57,200 | 1,363.00 | 1,377.00 | 1,360.00 | 1,373.00 | 00:00:00 | | 2011-02-18 | 200,700 | 1,373.00 | 1,379.00 | 1,372.00 | 1,376.00 | 00:00:00 | | 2011-02-21 | 43,000 | 1,364.00 | 1,376.00 | 1,354.00 | 1,359.00 | 00:00:00 | | 2011-02-22 | 90,900 | 1,352.00 | 1,388.00 | 1,344.00 | 1,384.00 | 00:00:00 | | 2011-02-23 | 49,900 | 1,377.00 | 1,387.00 | 1,365.00 | 1,366.00 | 00:00:00 | | 2011-02-24 | 893,300 | 1,365.00 | 1,374.00 | 1,352.00 | 1,369.00 | 00:00:00 | | 2011-02-25 | 231,900 | 1,362.00 | 1,394.00 | 1,362.00 | 1,394.00 | 00:00:00 | | 2011-02-28 | 60,900 | 1,394.00 | 1,430.00 | 1,387.00 | 1,421.00 | 00:00:00 | | 2011-03-01 | 70,200 | 1,421.00 | 1,430.00 | 1,391.00 | 1,401.00 | 00:00:00 | | 2011-03-02 | 42,500 | 1,395.00 | 1,395.00 | 1,377.00 | 1,395.00 | 00:00:00 | | 2011-03-03 | 29,800 | 1,396.00 | 1,406.00 | 1,392.00 | 1,406.00 | 00:00:00 | | 2011-03-04 | 30,100 | 1,414.00 | 1,430.00 | 1,412.00 | 1,423.00 | 00:00:00 | | 2011-03-07 | 48,600 | 1,428.00 | 1,439.00 | 1,417.77 | 1,426.00 | 00:00:00 | | 2011-03-08 | 52,000 | 1,434.00 | 1,434.00 | 1,398.00 | 1,420.00 | 00:00:00 | | 2011-03-09 | 52,200 | 1,428.00 | 1,430.00 | 1,418.00 | 1,429.00 | 00:00:00 | | 2011-03-10 | 186,900 | 1,405.00 | 1,453.00 | 1,377.00 | 1,386.00 | 00:00:00 | | 2011-03-11 | 67,200 | 1,385.00 | 1,385.00 | 1,357.00 | 1,372.00 | 00:00:00 | | 2011-03-14 | 44,700 | 1,375.00 | 1,397.00 | 1,375.00 | 1,389.00 | 00:00:00 | | 2011-03-15 | 121,700 | 1,369.00 | 1,380.00 | 1,351.00 | 1,353.00 | 00:00:00 | | 2011-03-16 | 104,800 | 1,356.00 | 1,356.00 | 1,308.00 | 1,317.00 | 00:00:00 | | 2011-03-17 | 37,600 | 1,320.00 | 1,327.00 | 1,308.00 | 1,312.00 | 00:00:00 | | 2011-03-18 | 113,500 | 1,324.00 | 1,344.00 | 1,312.00 | 1,338.00 | 00:00:00 | | 2011-03-21 | 41,400 | 1,350.00 | 1,361.00 | 1,346.00 | 1,360.00 | 00:00:00 | | 2011-03-22 | 97,300 | 1,360.00 | 1,390.00 | 1,360.00 | 1,370.00 | 00:00:00 | | 2011-03-23 | 66,400 | 1,350.00 | 1,358.00 | 1,335.00 | 1,349.00 | 00:00:00 | | 2011-03-24 | 61,200 | 1,355.00 | 1,381.00 | 1,354.00 | 1,380.00 | 00:00:00 | | 2011-03-25 | 104,000 | 1,389.00 | 1,409.00 | 1,389.00 | 1,408.00 | 00:00:00 | | 2011-03-28 | 79,300 | 1,414.00 | 1,414.00 | 1,402.00 | 1,409.00 | 00:00:00 | | 2011-03-29 | 101,900 | 1,414.00 | 1,414.00 | 1,399.00 | 1,401.00 | 00:00:00 | | 2011-03-30 | 125,600 | 1,419.00 | 1,419.00 | 1,398.00 | 1,402.00 | 00:00:00 | | 2011-03-31 | 443,100 | 1,404.00 | 1,411.00 | 1,396.00 | 1,409.00 | 00:00:00 | | 2011-04-01 | 97,700 | 1,418.00 | 1,427.00 | 1,405.00 | 1,427.00 | 00:00:00 | | 2011-04-04 | 69,100 | 1,429.00 | 1,443.00 | 1,414.00 | 1,442.00 | 00:00:00 | | 2011-04-05 | 51,900 | 1,445.00 | 1,455.00 | 1,434.00 | 1,451.00 | 00:00:00 | | 2011-04-06 | 73,300 | 1,455.00 | 1,479.00 | 1,450.00 | 1,477.00 | 00:00:00 | | 2011-04-07 | 419,900 | 1,474.00 | 1,474.00 | 1,444.00 | 1,450.00 | 00:00:00 | | 2011-04-08 | 59,100 | 1,460.00 | 1,462.00 | 1,456.00 | 1,462.00 | 00:00:00 | | 2011-04-11 | 44,600 | 1,465.00 | 1,467.25 | 1,457.00 | 1,462.00 | 00:00:00 | | 2011-04-12 | 59,400 | 1,476.00 | 1,481.00 | 1,457.00 | 1,460.00 | 00:00:00 | | 2011-04-13 | 119,400 | 1,468.00 | 1,478.00 | 1,461.00 | 1,476.00 | 00:00:00 | | 2011-04-14 | 135,000 | 1,470.00 | 1,481.00 | 1,468.00 | 1,476.00 | 00:00:00 | | 2011-04-15 | 56,700 | 1,477.00 | 1,487.00 | 1,473.00 | 1,487.00 | 00:00:00 | | 2011-04-18 | 201,700 | 1,489.00 | 1,489.00 | 1,447.00 | 1,450.00 | 00:00:00 | | 2011-04-19 | 19,700 | 1,458.00 | 1,467.00 | 1,453.00 | 1,463.00 | 00:00:00 | | 2011-04-20 | 45,400 | 1,475.00 | 1,498.00 | 1,471.00 | 1,494.00 | 00:00:00 | | 2011-04-21 | 172,100 | 1,506.00 | 1,511.00 | 1,497.00 | 1,510.00 | 00:00:00 | | 2011-04-26 | 67,300 | 1,501.00 | 1,525.00 | 1,501.00 | 1,515.00 | 00:00:00 | | 2011-04-27 | 23,900 | 1,516.00 | 1,534.00 | 1,510.00 | 1,532.00 | 00:00:00 | | 2011-04-28 | 55,000 | 1,537.00 | 1,549.00 | 1,528.00 | 1,547.00 | 00:00:00 | | 2011-05-03 | 87,300 | 1,551.00 | 1,572.00 | 1,546.00 | 1,554.00 | 00:00:00 | | 2011-05-04 | 54,400 | 1,557.00 | 1,557.00 | 1,521.00 | 1,521.00 | 00:00:00 | | 2011-05-05 | 713,400 | 1,522.00 | 1,524.00 | 1,384.00 | 1,398.00 | 00:00:00 | | 2011-05-06 | 158,000 | 1,398.00 | 1,399.00 | 1,361.00 | 1,378.00 | 00:00:00 | | 2011-05-09 | 45,300 | 1,362.00 | 1,366.00 | 1,352.00 | 1,355.00 | 00:00:00 | | 2011-05-10 | 88,400 | 1,359.00 | 1,419.00 | 1,359.00 | 1,419.00 | 00:00:00 | | 2011-05-11 | 31,300 | 1,421.00 | 1,430.00 | 1,400.00 | 1,403.00 | 00:00:00 | | 2011-05-12 | 83,000 | 1,396.00 | 1,402.00 | 1,389.00 | 1,397.00 | 00:00:00 | | 2011-05-13 | 45,500 | 1,398.00 | 1,400.62 | 1,367.00 | 1,373.00 | 00:00:00 | | 2011-05-16 | 42,900 | 1,360.00 | 1,375.00 | 1,359.00 | 1,371.00 | 00:00:00 | | 2011-05-17 | 108,300 | 1,360.00 | 1,373.00 | 1,357.00 | 1,363.00 | 00:00:00 | | 2011-05-18 | 77,600 | 1,374.00 | 1,394.00 | 1,360.00 | 1,363.00 | 00:00:00 | | 2011-05-19 | 86,100 | 1,370.00 | 1,392.00 | 1,364.00 | 1,364.00 | 00:00:00 | | 2011-05-20 | 77,800 | 1,367.00 | 1,375.00 | 1,350.00 | 1,353.00 | 00:00:00 | | 2011-05-23 | 95,400 | 1,331.00 | 1,332.00 | 1,308.00 | 1,312.00 | 00:00:00 | | 2011-05-24 | 71,000 | 1,311.00 | 1,319.00 | 1,310.00 | 1,315.00 | 00:00:00 | | 2011-05-25 | 109,000 | 1,305.00 | 1,333.00 | 1,305.00 | 1,333.00 | 00:00:00 | | 2011-05-26 | 87,000 | 1,336.00 | 1,343.00 | 1,333.00 | 1,339.00 | 00:00:00 | | 2011-05-27 | 77,800 | 1,348.00 | 1,360.00 | 1,348.00 | 1,357.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
