|
 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 | | 2003-06-18 | 16,800 | 623.00 | 629.75 | 620.00 | 629.25 | 00:00:00 | | 2003-06-19 | 65,700 | 620.00 | 622.00 | 582.25 | 582.25 | 00:00:00 | | 2003-06-20 | 37,900 | 596.00 | 596.75 | 580.25 | 595.00 | 00:00:00 | | 2003-06-23 | 25,100 | 598.50 | 598.50 | 578.75 | 581.75 | 00:00:00 | | 2003-06-24 | 14,200 | 600.00 | 600.00 | 570.75 | 581.00 | 00:00:00 | | 2003-06-25 | 82,600 | 574.00 | 574.00 | 546.00 | 569.50 | 00:00:00 | | 2003-06-26 | 14,000 | 554.00 | 572.00 | 542.50 | 567.25 | 00:00:00 | | 2003-06-27 | 9,000 | 567.25 | 575.00 | 564.50 | 575.00 | 00:00:00 | | 2003-06-30 | 50,400 | 575.00 | 581.75 | 553.75 | 553.75 | 00:00:00 | | 2003-07-01 | 31,300 | 553.00 | 566.00 | 541.00 | 541.00 | 00:00:00 | | 2003-07-02 | 47,600 | 568.00 | 575.00 | 561.25 | 572.00 | 00:00:00 | | 2003-07-03 | 6,800 | 566.25 | 566.25 | 550.00 | 555.00 | 00:00:00 | | 2003-07-04 | 3,200 | 549.50 | 568.75 | 549.50 | 555.25 | 00:00:00 | | 2003-07-07 | 20,400 | 555.00 | 578.25 | 555.00 | 575.00 | 00:00:00 | | 2003-07-08 | 14,400 | 577.00 | 589.75 | 571.25 | 580.00 | 00:00:00 | | 2003-07-09 | 48,000 | 573.00 | 585.50 | 558.75 | 560.00 | 00:00:00 | | 2003-07-10 | 46,100 | 555.00 | 573.75 | 554.25 | 554.25 | 00:00:00 | | 2003-07-11 | 10,100 | 548.00 | 560.00 | 548.00 | 550.75 | 00:00:00 | | 2003-07-14 | 33,900 | 549.50 | 586.00 | 549.50 | 580.00 | 00:00:00 | | 2003-07-15 | 6,200 | 580.00 | 584.00 | 571.00 | 583.75 | 00:00:00 | | 2003-07-16 | 135,000 | 582.75 | 587.50 | 565.00 | 565.00 | 00:00:00 | | 2003-07-17 | 34,400 | 575.00 | 575.00 | 550.00 | 550.00 | 00:00:00 | | 2003-07-18 | 25,300 | 559.75 | 561.50 | 554.00 | 554.00 | 00:00:00 | | 2003-07-21 | 45,000 | 547.25 | 547.25 | 525.00 | 543.00 | 00:00:00 | | 2003-07-22 | 34,100 | 545.00 | 565.00 | 545.00 | 565.00 | 00:00:00 | | 2003-07-23 | 20,800 | 549.25 | 549.25 | 540.75 | 543.50 | 00:00:00 | | 2003-07-24 | 7,000 | 535.00 | 554.75 | 535.00 | 540.00 | 00:00:00 | | 2003-07-25 | 15,900 | 545.50 | 550.00 | 535.50 | 540.00 | 00:00:00 | | 2003-07-28 | 14,700 | 552.50 | 562.75 | 552.50 | 562.75 | 00:00:00 | | 2003-07-29 | 105,800 | 556.00 | 570.00 | 556.00 | 565.50 | 00:00:00 | | 2003-07-30 | 24,800 | 572.00 | 576.00 | 566.00 | 567.25 | 00:00:00 | | 2003-07-31 | 23,600 | 568.75 | 584.00 | 568.75 | 577.00 | 00:00:00 | | 2003-08-01 | 65,400 | 578.50 | 595.50 | 578.50 | 587.00 | 00:00:00 | | 2003-08-04 | 58,000 | 587.00 | 599.00 | 580.00 | 580.00 | 00:00:00 | | 2003-08-05 | 83,000 | 586.25 | 612.00 | 586.25 | 612.00 | 00:00:00 | | 2003-08-06 | 179,000 | 595.00 | 595.00 | 574.00 | 589.00 | 00:00:00 | | 2003-08-07 | 33,200 | 579.00 | 591.50 | 569.25 | 589.25 | 00:00:00 | | 2003-08-08 | 19,500 | 575.00 | 591.25 | 575.00 | 591.25 | 00:00:00 | | 2003-08-11 | 20,800 | 588.00 | 588.50 | 580.50 | 580.50 | 00:00:00 | | 2003-08-12 | 26,100 | 575.00 | 602.50 | 575.00 | 602.50 | 00:00:00 | | 2003-08-13 | 27,500 | 607.00 | 614.00 | 596.50 | 614.00 | 00:00:00 | | 2003-08-14 | 33,000 | 600.00 | 621.50 | 595.25 | 621.50 | 00:00:00 | | 2003-08-15 | 42,200 | 625.00 | 636.75 | 625.00 | 631.25 | 00:00:00 | | 2003-08-18 | 22,700 | 630.00 | 639.00 | 625.00 | 639.00 | 00:00:00 | | 2003-08-19 | 139,100 | 625.00 | 632.00 | 623.00 | 623.00 | 00:00:00 | | 2003-08-20 | 72,900 | 623.00 | 626.00 | 611.00 | 615.00 | 00:00:00 | | 2003-08-21 | 44,500 | 630.00 | 632.25 | 623.50 | 624.25 | 00:00:00 | | 2003-08-22 | 45,100 | 640.00 | 640.00 | 614.00 | 614.00 | 00:00:00 | | 2003-08-25 | 0 | 614.00 | 614.00 | 614.00 | 614.00 | 00:00:00 | | 2003-08-26 | 40,000 | 620.00 | 634.50 | 620.00 | 620.00 | 00:00:00 | | 2003-08-27 | 81,400 | 625.00 | 628.25 | 623.25 | 625.00 | 00:00:00 | | 2003-08-28 | 51,100 | 628.00 | 632.75 | 612.25 | 612.25 | 00:00:00 | | 2003-08-29 | 57,000 | 612.25 | 629.75 | 612.25 | 622.00 | 00:00:00 | | 2003-09-01 | 48,200 | 621.75 | 655.00 | 621.75 | 639.00 | 00:00:00 | | 2003-09-02 | 45,700 | 639.00 | 655.00 | 633.00 | 638.00 | 00:00:00 | | 2003-09-03 | 200,000 | 638.00 | 670.75 | 638.00 | 660.00 | 00:00:00 | | 2003-09-04 | 161,600 | 655.00 | 667.50 | 651.00 | 663.00 | 00:00:00 | | 2003-09-05 | 129,200 | 660.00 | 667.00 | 655.50 | 657.50 | 00:00:00 | | 2003-09-08 | 187,700 | 660.00 | 663.00 | 659.50 | 667.50 | 00:00:00 | | 2003-09-09 | 81,900 | 661.50 | 678.75 | 652.00 | 652.00 | 00:00:00 | | 2003-09-10 | 240,300 | 650.00 | 650.00 | 633.50 | 639.75 | 00:00:00 | | 2003-09-11 | 54,100 | 610.00 | 652.00 | 610.00 | 635.00 | 00:00:00 | | 2003-09-12 | 33,800 | 645.00 | 647.50 | 625.00 | 625.00 | 00:00:00 | | 2003-09-15 | 64,300 | 635.00 | 642.00 | 631.50 | 632.50 | 00:00:00 | | 2003-09-16 | 36,500 | 632.50 | 646.75 | 632.50 | 642.75 | 00:00:00 | | 2003-09-17 | 103,300 | 661.50 | 663.75 | 644.75 | 644.75 | 00:00:00 | | 2003-09-18 | 78,900 | 660.00 | 668.00 | 650.25 | 659.00 | 00:00:00 | | 2003-09-19 | 445,700 | 673.00 | 678.50 | 663.00 | 665.50 | 00:00:00 | | 2003-09-22 | 130,600 | 665.00 | 665.00 | 660.00 | 660.00 | 00:00:00 | | 2003-09-23 | 83,100 | 658.00 | 658.00 | 649.75 | 650.25 | 00:00:00 | | 2003-09-24 | 47,000 | 653.25 | 656.00 | 639.50 | 639.50 | 00:00:00 | | 2003-09-25 | 69,200 | 635.00 | 635.00 | 610.75 | 610.75 | 00:00:00 | | 2003-09-26 | 37,400 | 619.00 | 621.50 | 610.75 | 614.25 | 00:00:00 | | 2003-09-29 | 31,900 | 613.75 | 618.00 | 613.00 | 616.00 | 00:00:00 | | 2003-09-30 | 177,100 | 623.00 | 644.00 | 595.50 | 595.75 | 00:00:00 | | 2003-10-01 | 261,100 | 593.25 | 623.50 | 590.50 | 623.50 | 00:00:00 | | 2003-10-02 | 77,900 | 623.50 | 635.00 | 622.25 | 635.00 | 00:00:00 | | 2003-10-03 | 66,800 | 634.75 | 650.00 | 617.25 | 650.00 | 00:00:00 | | 2003-10-06 | 106,500 | 621.00 | 660.00 | 621.00 | 660.00 | 00:00:00 | | 2003-10-07 | 27,000 | 632.50 | 653.00 | 632.50 | 646.00 | 00:00:00 | | 2003-10-08 | 40,500 | 648.00 | 654.50 | 641.50 | 641.50 | 00:00:00 | | 2003-10-09 | 63,500 | 644.00 | 652.00 | 642.00 | 648.25 | 00:00:00 | | 2003-10-10 | 28,500 | 649.75 | 658.00 | 649.00 | 658.00 | 00:00:00 | | 2003-10-13 | 42,300 | 658.00 | 669.50 | 654.50 | 668.50 | 00:00:00 | | 2003-10-14 | 44,900 | 668.50 | 668.50 | 652.00 | 652.00 | 00:00:00 | | 2003-10-15 | 187,100 | 653.75 | 687.75 | 653.75 | 670.50 | 00:00:00 | | 2003-10-16 | 30,900 | 683.75 | 689.25 | 671.75 | 674.00 | 00:00:00 | | 2003-10-17 | 42,200 | 676.00 | 690.00 | 676.00 | 690.00 | 00:00:00 | | 2003-10-20 | 76,700 | 690.00 | 699.50 | 676.75 | 699.50 | 00:00:00 | | 2003-10-21 | 234,700 | 699.50 | 717.50 | 699.50 | 713.00 | 00:00:00 | | 2003-10-22 | 125,700 | 713.00 | 713.00 | 671.50 | 701.00 | 00:00:00 | | 2003-10-23 | 101,500 | 689.50 | 689.50 | 662.50 | 662.50 | 00:00:00 | | 2003-10-24 | 151,100 | 668.00 | 680.50 | 668.00 | 675.00 | 00:00:00 | | 2003-10-27 | 32,600 | 664.00 | 682.50 | 664.00 | 665.00 | 00:00:00 | | 2003-10-28 | 32,800 | 660.50 | 674.00 | 660.00 | 662.00 | 00:00:00 | | 2003-10-29 | 42,700 | 675.00 | 690.00 | 673.00 | 690.00 | 00:00:00 | | 2003-10-30 | 35,600 | 679.00 | 691.75 | 670.25 | 682.00 | 00:00:00 | | 2003-10-31 | 113,300 | 678.00 | 682.25 | 661.50 | 672.25 | 00:00:00 | | 2003-11-03 | 61,900 | 680.00 | 692.25 | 680.00 | 685.00 | 00:00:00 | | 2003-11-04 | 146,100 | 693.00 | 718.50 | 679.50 | 693.00 | 00:00:00 | | 2003-11-05 | 19,900 | 684.00 | 684.00 | 660.00 | 670.50 | 00:00:00 | | 2003-11-06 | 61,700 | 678.25 | 687.00 | 660.50 | 674.75 | 00:00:00 | | 2003-11-07 | 34,500 | 700.00 | 700.00 | 675.75 | 687.00 | 00:00:00 | | 2003-11-10 | 45,500 | 683.00 | 687.50 | 659.75 | 659.75 | 00:00:00 | | 2003-11-11 | 17,100 | 660.00 | 671.00 | 658.50 | 664.00 | 00:00:00 | | 2003-11-12 | 15,300 | 664.00 | 682.00 | 655.50 | 682.00 | 00:00:00 | | 2003-11-13 | 59,500 | 672.75 | 693.00 | 667.00 | 676.50 | 00:00:00 | | 2003-11-14 | 12,600 | 680.00 | 680.00 | 650.50 | 663.50 | 00:00:00 | | 2003-11-17 | 22,000 | 636.50 | 655.00 | 621.50 | 622.50 | 00:00:00 | | 2003-11-18 | 32,200 | 635.00 | 640.25 | 615.00 | 629.00 | 00:00:00 | | 2003-11-19 | 61,200 | 629.00 | 633.25 | 618.00 | 632.00 | 00:00:00 | | 2003-11-20 | 73,100 | 623.50 | 623.50 | 602.00 | 612.50 | 00:00:00 | | 2003-11-21 | 50,200 | 612.00 | 612.00 | 577.00 | 590.00 | 00:00:00 | | 2003-11-24 | 143,500 | 594.75 | 595.50 | 583.00 | 587.00 | 00:00:00 | | 2003-11-25 | 150,800 | 592.00 | 592.00 | 581.75 | 582.00 | 00:00:00 | | 2003-11-26 | 165,300 | 590.00 | 594.00 | 568.00 | 584.00 | 00:00:00 | | 2003-11-27 | 109,800 | 582.00 | 584.00 | 569.00 | 570.00 | 00:00:00 | | 2003-11-28 | 91,300 | 570.50 | 587.50 | 566.00 | 580.00 | 00:00:00 | | 2003-12-01 | 117,000 | 583.00 | 592.00 | 575.50 | 589.00 | 00:00:00 | | 2003-12-02 | 68,100 | 589.00 | 597.00 | 588.00 | 592.00 | 00:00:00 | | 2003-12-03 | 21,000 | 592.00 | 604.00 | 588.00 | 604.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
