|
 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 | | 2003-12-03 | 21,000 | 592.00 | 604.00 | 588.00 | 604.00 | 00:00:00 | | 2003-12-04 | 63,500 | 604.00 | 606.00 | 590.50 | 601.00 | 00:00:00 | | 2003-12-05 | 44,900 | 600.00 | 606.50 | 589.50 | 606.50 | 00:00:00 | | 2003-12-08 | 23,200 | 606.50 | 606.50 | 582.50 | 583.00 | 00:00:00 | | 2003-12-09 | 18,400 | 588.00 | 588.00 | 556.00 | 570.00 | 00:00:00 | | 2003-12-10 | 26,500 | 570.00 | 576.50 | 546.50 | 555.00 | 00:00:00 | | 2003-12-11 | 104,100 | 534.50 | 569.75 | 534.50 | 569.00 | 00:00:00 | | 2003-12-12 | 46,000 | 556.75 | 572.00 | 552.00 | 563.50 | 00:00:00 | | 2003-12-15 | 24,100 | 578.75 | 578.75 | 553.50 | 562.25 | 00:00:00 | | 2003-12-16 | 7,800 | 555.00 | 559.00 | 547.00 | 555.00 | 00:00:00 | | 2003-12-17 | 376,200 | 555.00 | 569.00 | 547.50 | 567.00 | 00:00:00 | | 2003-12-18 | 294,700 | 568.00 | 575.50 | 568.00 | 575.00 | 00:00:00 | | 2003-12-19 | 175,800 | 567.00 | 577.75 | 567.00 | 573.75 | 00:00:00 | | 2003-12-22 | 18,700 | 574.00 | 576.00 | 560.00 | 569.50 | 00:00:00 | | 2003-12-23 | 107,900 | 576.00 | 580.50 | 570.50 | 576.00 | 00:00:00 | | 2003-12-24 | 61,000 | 572.50 | 577.50 | 566.00 | 572.00 | 00:00:00 | | 2003-12-25 | 0 | 572.00 | 572.00 | 572.00 | 572.00 | 00:00:00 | | 2003-12-26 | 0 | 572.00 | 572.00 | 572.00 | 572.00 | 00:00:00 | | 2003-12-29 | 64,500 | 555.00 | 577.00 | 555.00 | 572.00 | 00:00:00 | | 2003-12-30 | 62,300 | 568.00 | 578.50 | 556.00 | 572.50 | 00:00:00 | | 2003-12-31 | 200 | 572.00 | 577.00 | 572.00 | 572.00 | 00:00:00 | | 2004-01-01 | 0 | 572.00 | 572.00 | 572.00 | 572.00 | 00:00:00 | | 2004-01-02 | 24,900 | 572.50 | 581.00 | 563.50 | 570.00 | 00:00:00 | | 2004-01-05 | 38,800 | 570.00 | 590.00 | 566.50 | 575.00 | 00:00:00 | | 2004-01-06 | 42,400 | 575.00 | 599.50 | 575.00 | 586.00 | 00:00:00 | | 2004-01-07 | 26,500 | 593.00 | 599.00 | 593.00 | 593.00 | 00:00:00 | | 2004-01-08 | 43,900 | 598.00 | 618.00 | 598.00 | 615.50 | 00:00:00 | | 2004-01-09 | 89,700 | 614.50 | 624.50 | 614.00 | 622.00 | 00:00:00 | | 2004-01-12 | 63,600 | 622.00 | 624.00 | 613.00 | 622.00 | 00:00:00 | | 2004-01-13 | 26,700 | 625.00 | 626.50 | 620.00 | 623.00 | 00:00:00 | | 2004-01-14 | 48,900 | 624.50 | 632.00 | 624.50 | 628.50 | 00:00:00 | | 2004-01-15 | 80,200 | 621.00 | 650.00 | 621.00 | 650.00 | 00:00:00 | | 2004-01-16 | 27,000 | 627.00 | 643.00 | 627.00 | 643.00 | 00:00:00 | | 2004-01-19 | 48,100 | 635.00 | 655.00 | 635.00 | 655.00 | 00:00:00 | | 2004-01-20 | 41,200 | 635.00 | 645.00 | 635.00 | 635.00 | 00:00:00 | | 2004-01-21 | 127,000 | 636.50 | 640.00 | 630.00 | 631.50 | 00:00:00 | | 2004-01-22 | 47,600 | 631.50 | 634.50 | 630.00 | 630.00 | 00:00:00 | | 2004-01-23 | 152,300 | 625.00 | 631.00 | 612.50 | 615.00 | 00:00:00 | | 2004-01-26 | 39,300 | 607.50 | 612.00 | 599.00 | 600.00 | 00:00:00 | | 2004-01-27 | 48,900 | 619.00 | 626.00 | 599.50 | 612.00 | 00:00:00 | | 2004-01-28 | 44,400 | 611.00 | 621.00 | 610.50 | 619.50 | 00:00:00 | | 2004-01-29 | 13,300 | 599.00 | 621.50 | 599.00 | 600.00 | 00:00:00 | | 2004-01-30 | 40,100 | 600.50 | 608.50 | 578.50 | 578.50 | 00:00:00 | | 2004-02-02 | 49,100 | 601.50 | 604.00 | 589.00 | 591.00 | 00:00:00 | | 2004-02-03 | 52,300 | 590.50 | 597.00 | 580.00 | 580.00 | 00:00:00 | | 2004-02-04 | 42,700 | 590.00 | 597.00 | 585.00 | 592.00 | 00:00:00 | | 2004-02-05 | 35,100 | 592.00 | 593.50 | 577.50 | 590.00 | 00:00:00 | | 2004-02-06 | 32,500 | 585.00 | 590.00 | 585.00 | 588.00 | 00:00:00 | | 2004-02-09 | 65,300 | 589.50 | 596.00 | 586.50 | 592.50 | 00:00:00 | | 2004-02-10 | 64,500 | 593.00 | 611.00 | 592.00 | 611.00 | 00:00:00 | | 2004-02-11 | 93,400 | 600.00 | 597.50 | 582.50 | 597.50 | 00:00:00 | | 2004-02-12 | 92,600 | 615.00 | 622.00 | 597.00 | 620.00 | 00:00:00 | | 2004-02-13 | 33,700 | 614.50 | 628.00 | 610.50 | 627.00 | 00:00:00 | | 2004-02-16 | 52,400 | 624.00 | 632.50 | 620.00 | 632.50 | 00:00:00 | | 2004-02-17 | 66,800 | 620.50 | 634.50 | 620.50 | 630.50 | 00:00:00 | | 2004-02-18 | 101,100 | 621.50 | 640.00 | 621.50 | 635.50 | 00:00:00 | | 2004-02-19 | 40,100 | 635.50 | 650.00 | 635.50 | 650.00 | 00:00:00 | | 2004-02-20 | 90,100 | 644.00 | 656.50 | 644.00 | 654.50 | 00:00:00 | | 2004-02-23 | 41,300 | 642.00 | 656.00 | 640.00 | 652.50 | 00:00:00 | | 2004-02-24 | 49,600 | 652.50 | 654.50 | 635.00 | 635.50 | 00:00:00 | | 2004-02-25 | 60,600 | 635.50 | 636.00 | 629.50 | 632.00 | 00:00:00 | | 2004-02-26 | 48,200 | 637.00 | 637.00 | 625.50 | 630.00 | 00:00:00 | | 2004-02-27 | 12,300 | 625.50 | 627.00 | 619.50 | 621.00 | 00:00:00 | | 2004-03-01 | 31,900 | 621.00 | 626.00 | 621.00 | 626.00 | 00:00:00 | | 2004-03-02 | 21,400 | 640.50 | 644.00 | 632.00 | 636.00 | 00:00:00 | | 2004-03-03 | 51,000 | 644.50 | 651.50 | 634.50 | 636.00 | 00:00:00 | | 2004-03-04 | 10,600 | 636.00 | 660.00 | 636.00 | 660.00 | 00:00:00 | | 2004-03-05 | 50,400 | 665.00 | 665.00 | 653.00 | 654.50 | 00:00:00 | | 2004-03-08 | 22,300 | 658.00 | 669.00 | 654.50 | 668.50 | 00:00:00 | | 2004-03-09 | 72,100 | 665.50 | 666.50 | 656.50 | 659.50 | 00:00:00 | | 2004-03-10 | 13,000 | 657.00 | 659.50 | 645.00 | 649.50 | 00:00:00 | | 2004-03-11 | 104,200 | 630.00 | 631.50 | 611.50 | 627.50 | 00:00:00 | | 2004-03-12 | 23,200 | 627.50 | 651.00 | 620.00 | 651.00 | 00:00:00 | | 2004-03-15 | 16,400 | 631.00 | 636.50 | 609.50 | 609.50 | 00:00:00 | | 2004-03-16 | 32,800 | 610.50 | 616.00 | 608.50 | 608.50 | 00:00:00 | | 2004-03-17 | 57,500 | 611.00 | 639.00 | 611.00 | 639.00 | 00:00:00 | | 2004-03-18 | 29,900 | 625.50 | 626.00 | 602.50 | 602.50 | 00:00:00 | | 2004-03-19 | 123,400 | 611.50 | 620.50 | 609.00 | 610.00 | 00:00:00 | | 2004-03-22 | 30,100 | 600.00 | 604.00 | 591.50 | 595.00 | 00:00:00 | | 2004-03-23 | 36,200 | 595.00 | 603.50 | 595.00 | 600.00 | 00:00:00 | | 2004-03-24 | 16,500 | 600.00 | 600.00 | 583.00 | 583.00 | 00:00:00 | | 2004-03-25 | 136,000 | 591.00 | 614.00 | 591.00 | 614.00 | 00:00:00 | | 2004-03-26 | 10,500 | 624.50 | 624.50 | 606.00 | 606.00 | 00:00:00 | | 2004-03-29 | 19,700 | 611.50 | 622.00 | 611.50 | 614.50 | 00:00:00 | | 2004-03-30 | 13,700 | 621.50 | 625.00 | 608.00 | 622.50 | 00:00:00 | | 2004-03-31 | 116,800 | 627.50 | 633.00 | 603.50 | 603.50 | 00:00:00 | | 2004-04-01 | 33,200 | 618.00 | 630.00 | 617.00 | 627.50 | 00:00:00 | | 2004-04-02 | 45,300 | 627.00 | 632.00 | 623.00 | 629.00 | 00:00:00 | | 2004-04-05 | 24,200 | 627.00 | 640.00 | 623.50 | 627.00 | 00:00:00 | | 2004-04-06 | 23,300 | 633.00 | 637.50 | 626.50 | 629.00 | 00:00:00 | | 2004-04-07 | 11,000 | 630.50 | 636.00 | 622.00 | 629.00 | 00:00:00 | | 2004-04-08 | 39,100 | 638.50 | 638.50 | 619.00 | 624.00 | 00:00:00 | | 2004-04-09 | 0 | 624.00 | 624.00 | 624.00 | 624.00 | 00:00:00 | | 2004-04-12 | 0 | 624.00 | 624.00 | 624.00 | 624.00 | 00:00:00 | | 2004-04-13 | 18,000 | 631.00 | 631.00 | 620.00 | 622.00 | 00:00:00 | | 2004-04-14 | 30,300 | 622.00 | 622.00 | 602.00 | 603.50 | 00:00:00 | | 2004-04-15 | 24,200 | 606.00 | 609.50 | 586.50 | 586.50 | 00:00:00 | | 2004-04-16 | 31,300 | 584.00 | 602.00 | 583.00 | 592.50 | 00:00:00 | | 2004-04-19 | 171,200 | 591.50 | 593.00 | 583.00 | 590.00 | 00:00:00 | | 2004-04-20 | 213,600 | 589.50 | 600.50 | 589.50 | 595.00 | 00:00:00 | | 2004-04-21 | 16,200 | 604.00 | 605.00 | 591.00 | 591.00 | 00:00:00 | | 2004-04-22 | 9,500 | 601.00 | 601.00 | 587.00 | 594.00 | 00:00:00 | | 2004-04-23 | 34,300 | 596.00 | 603.00 | 593.50 | 593.50 | 00:00:00 | | 2004-04-26 | 7,100 | 595.00 | 601.50 | 595.00 | 601.50 | 00:00:00 | | 2004-04-27 | 45,900 | 596.50 | 599.50 | 592.00 | 592.00 | 00:00:00 | | 2004-04-28 | 91,700 | 586.50 | 587.50 | 580.00 | 585.00 | 00:00:00 | | 2004-04-29 | 53,100 | 582.00 | 583.00 | 567.50 | 567.50 | 00:00:00 | | 2004-04-30 | 32,000 | 567.50 | 573.50 | 559.50 | 560.50 | 00:00:00 | | 2004-05-03 | 0 | 560.50 | 560.50 | 560.50 | 560.50 | 00:00:00 | | 2004-05-04 | 58,700 | 546.00 | 566.00 | 546.00 | 556.50 | 00:00:00 | | 2004-05-05 | 50,500 | 563.50 | 564.00 | 555.00 | 558.00 | 00:00:00 | | 2004-05-06 | 94,100 | 558.00 | 558.00 | 542.00 | 546.00 | 00:00:00 | | 2004-05-07 | 47,100 | 546.00 | 546.00 | 530.50 | 534.50 | 00:00:00 | | 2004-05-10 | 60,200 | 530.50 | 530.50 | 513.00 | 519.50 | 00:00:00 | | 2004-05-11 | 59,700 | 524.00 | 551.00 | 520.00 | 546.50 | 00:00:00 | | 2004-05-12 | 69,200 | 545.00 | 545.50 | 535.50 | 535.50 | 00:00:00 | | 2004-05-13 | 14,000 | 550.50 | 550.50 | 535.50 | 544.50 | 00:00:00 | | 2004-05-14 | 39,300 | 533.00 | 545.00 | 533.00 | 535.00 | 00:00:00 | | 2004-05-17 | 54,500 | 524.00 | 527.00 | 516.50 | 520.00 | 00:00:00 | | 2004-05-18 | 56,300 | 535.00 | 536.50 | 526.00 | 536.50 | 00:00:00 | | 2004-05-19 | 231,600 | 535.00 | 554.00 | 535.00 | 548.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
