|
 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 | | 2004-05-19 | 231,600 | 535.00 | 554.00 | 535.00 | 548.50 | 00:00:00 | | 2004-05-20 | 256,000 | 540.00 | 553.50 | 540.00 | 550.00 | 00:00:00 | | 2004-05-21 | 217,900 | 548.00 | 557.50 | 547.00 | 552.00 | 00:00:00 | | 2004-05-24 | 92,200 | 561.00 | 561.00 | 553.50 | 555.00 | 00:00:00 | | 2004-05-25 | 94,900 | 549.00 | 557.50 | 549.00 | 557.00 | 00:00:00 | | 2004-05-26 | 52,000 | 557.00 | 557.00 | 552.00 | 555.00 | 00:00:00 | | 2004-05-27 | 63,200 | 561.00 | 561.00 | 553.50 | 557.00 | 00:00:00 | | 2004-05-28 | 75,800 | 557.50 | 557.50 | 545.00 | 549.00 | 00:00:00 | | 2004-05-31 | 0 | 549.00 | 549.00 | 549.00 | 549.00 | 00:00:00 | | 2004-06-01 | 61,000 | 563.50 | 563.50 | 537.50 | 544.50 | 00:00:00 | | 2004-06-02 | 168,700 | 548.50 | 558.50 | 548.50 | 555.00 | 00:00:00 | | 2004-06-03 | 33,900 | 545.00 | 548.50 | 545.00 | 545.50 | 00:00:00 | | 2004-06-04 | 123,900 | 547.50 | 557.00 | 547.00 | 547.00 | 00:00:00 | | 2004-06-07 | 44,400 | 552.00 | 556.00 | 545.00 | 545.00 | 00:00:00 | | 2004-06-08 | 34,500 | 552.50 | 566.00 | 551.50 | 566.00 | 00:00:00 | | 2004-06-09 | 20,800 | 568.00 | 568.00 | 560.00 | 564.00 | 00:00:00 | | 2004-06-10 | 41,200 | 564.00 | 564.00 | 557.50 | 561.50 | 00:00:00 | | 2004-06-11 | 115,300 | 556.50 | 559.00 | 555.50 | 556.00 | 00:00:00 | | 2004-06-14 | 333,900 | 550.00 | 555.00 | 548.00 | 548.00 | 00:00:00 | | 2004-06-15 | 58,100 | 550.00 | 560.00 | 550.00 | 556.00 | 00:00:00 | | 2004-06-16 | 44,500 | 561.50 | 559.00 | 556.00 | 558.00 | 00:00:00 | | 2004-06-17 | 11,300 | 560.00 | 568.00 | 560.00 | 568.00 | 00:00:00 | | 2004-06-18 | 26,100 | 561.50 | 567.50 | 560.00 | 560.50 | 00:00:00 | | 2004-06-21 | 17,400 | 559.50 | 566.00 | 559.50 | 564.00 | 00:00:00 | | 2004-06-22 | 62,900 | 564.50 | 571.00 | 561.00 | 566.00 | 00:00:00 | | 2004-06-23 | 36,500 | 565.00 | 568.50 | 565.00 | 565.00 | 00:00:00 | | 2004-06-24 | 110,000 | 562.00 | 566.00 | 558.50 | 565.50 | 00:00:00 | | 2004-06-25 | 103,700 | 568.00 | 569.00 | 560.50 | 565.00 | 00:00:00 | | 2004-06-28 | 46,900 | 560.50 | 571.50 | 560.00 | 567.00 | 00:00:00 | | 2004-06-29 | 38,100 | 579.50 | 579.50 | 565.00 | 565.00 | 00:00:00 | | 2004-06-30 | 22,400 | 566.00 | 572.00 | 562.00 | 562.00 | 00:00:00 | | 2004-07-01 | 20,900 | 567.00 | 568.50 | 565.00 | 565.00 | 00:00:00 | | 2004-07-02 | 23,300 | 563.00 | 563.00 | 548.50 | 548.50 | 00:00:00 | | 2004-07-05 | 35,700 | 551.00 | 561.50 | 551.00 | 558.00 | 00:00:00 | | 2004-07-06 | 24,500 | 560.00 | 560.00 | 546.00 | 550.00 | 00:00:00 | | 2004-07-07 | 30,500 | 554.50 | 556.00 | 540.00 | 540.50 | 00:00:00 | | 2004-07-08 | 32,500 | 539.00 | 546.00 | 535.00 | 544.00 | 00:00:00 | | 2004-07-09 | 31,100 | 533.50 | 543.00 | 533.00 | 543.00 | 00:00:00 | | 2004-07-12 | 29,500 | 540.00 | 543.00 | 523.00 | 523.50 | 00:00:00 | | 2004-07-13 | 51,700 | 524.50 | 532.50 | 519.50 | 519.50 | 00:00:00 | | 2004-07-14 | 19,700 | 519.50 | 530.00 | 508.00 | 524.50 | 00:00:00 | | 2004-07-15 | 19,900 | 518.50 | 528.50 | 514.00 | 528.50 | 00:00:00 | | 2004-07-16 | 30,700 | 520.00 | 522.50 | 509.00 | 509.50 | 00:00:00 | | 2004-07-19 | 13,200 | 505.50 | 512.50 | 502.00 | 502.50 | 00:00:00 | | 2004-07-20 | 17,600 | 497.00 | 508.50 | 497.00 | 503.00 | 00:00:00 | | 2004-07-21 | 30,100 | 503.00 | 519.50 | 503.00 | 510.50 | 00:00:00 | | 2004-07-22 | 45,300 | 508.00 | 518.00 | 508.00 | 510.00 | 00:00:00 | | 2004-07-23 | 28,500 | 510.00 | 521.50 | 510.00 | 521.50 | 00:00:00 | | 2004-07-26 | 18,400 | 505.50 | 512.00 | 505.50 | 510.00 | 00:00:00 | | 2004-07-27 | 37,900 | 510.00 | 517.50 | 508.00 | 512.00 | 00:00:00 | | 2004-07-28 | 10,600 | 518.50 | 521.00 | 513.00 | 521.00 | 00:00:00 | | 2004-07-29 | 10,600 | 537.50 | 537.50 | 516.00 | 522.50 | 00:00:00 | | 2004-07-30 | 7,200 | 518.00 | 526.00 | 518.00 | 526.00 | 00:00:00 | | 2004-08-02 | 24,100 | 534.50 | 523.50 | 516.50 | 520.00 | 00:00:00 | | 2004-08-03 | 16,900 | 520.00 | 520.50 | 517.00 | 520.50 | 00:00:00 | | 2004-08-04 | 24,500 | 515.00 | 521.00 | 510.00 | 519.50 | 00:00:00 | | 2004-08-05 | 23,300 | 518.50 | 522.50 | 515.00 | 519.00 | 00:00:00 | | 2004-08-06 | 38,200 | 518.50 | 519.00 | 497.00 | 508.00 | 00:00:00 | | 2004-08-09 | 78,000 | 505.00 | 506.00 | 494.00 | 496.00 | 00:00:00 | | 2004-08-10 | 21,500 | 500.00 | 513.50 | 500.00 | 513.00 | 00:00:00 | | 2004-08-11 | 25,600 | 512.50 | 515.50 | 510.00 | 515.50 | 00:00:00 | | 2004-08-12 | 49,800 | 521.00 | 525.50 | 520.00 | 520.00 | 00:00:00 | | 2004-08-13 | 9,000 | 526.50 | 535.00 | 521.00 | 535.00 | 00:00:00 | | 2004-08-16 | 84,700 | 541.50 | 541.50 | 520.50 | 530.00 | 00:00:00 | | 2004-08-17 | 25,500 | 530.00 | 545.00 | 530.00 | 545.00 | 00:00:00 | | 2004-08-18 | 3,100 | 542.00 | 557.00 | 539.50 | 557.00 | 00:00:00 | | 2004-08-19 | 14,700 | 550.00 | 550.00 | 544.00 | 550.00 | 00:00:00 | | 2004-08-20 | 32,300 | 550.00 | 550.00 | 531.00 | 531.00 | 00:00:00 | | 2004-08-23 | 24,000 | 550.00 | 558.50 | 547.50 | 555.50 | 00:00:00 | | 2004-08-24 | 34,600 | 555.00 | 568.00 | 551.00 | 568.00 | 00:00:00 | | 2004-08-25 | 8,600 | 568.00 | 568.00 | 553.50 | 560.50 | 00:00:00 | | 2004-08-26 | 14,900 | 561.50 | 568.50 | 554.00 | 568.50 | 00:00:00 | | 2004-08-27 | 14,200 | 569.50 | 576.50 | 562.00 | 576.50 | 00:00:00 | | 2004-08-30 | 0 | 576.50 | 576.50 | 576.50 | 576.50 | 00:00:00 | | 2004-08-31 | 32,100 | 576.50 | 579.50 | 572.00 | 577.50 | 00:00:00 | | 2004-09-01 | 17,000 | 578.00 | 585.50 | 578.00 | 579.50 | 00:00:00 | | 2004-09-02 | 17,400 | 581.00 | 599.00 | 580.50 | 592.00 | 00:00:00 | | 2004-09-03 | 27,200 | 583.00 | 604.00 | 583.00 | 600.00 | 00:00:00 | | 2004-09-06 | 13,400 | 600.00 | 607.50 | 600.00 | 603.50 | 00:00:00 | | 2004-09-07 | 23,600 | 610.00 | 614.00 | 603.50 | 603.50 | 00:00:00 | | 2004-09-08 | 29,000 | 609.00 | 620.50 | 607.00 | 618.50 | 00:00:00 | | 2004-09-09 | 30,600 | 620.00 | 624.00 | 607.50 | 607.50 | 00:00:00 | | 2004-09-10 | 46,200 | 612.00 | 613.00 | 593.50 | 597.50 | 00:00:00 | | 2004-09-13 | 27,000 | 597.50 | 607.00 | 586.50 | 586.50 | 00:00:00 | | 2004-09-14 | 56,400 | 600.00 | 601.00 | 598.50 | 599.50 | 00:00:00 | | 2004-09-15 | 152,300 | 599.50 | 608.50 | 598.00 | 599.50 | 00:00:00 | | 2004-09-16 | 33,400 | 598.50 | 611.00 | 598.50 | 608.50 | 00:00:00 | | 2004-09-17 | 42,400 | 605.00 | 614.50 | 605.00 | 605.00 | 00:00:00 | | 2004-09-20 | 31,500 | 601.50 | 611.00 | 595.50 | 608.00 | 00:00:00 | | 2004-09-21 | 16,000 | 608.50 | 608.50 | 597.00 | 603.50 | 00:00:00 | | 2004-09-22 | 24,300 | 605.00 | 605.00 | 590.00 | 593.00 | 00:00:00 | | 2004-09-23 | 12,600 | 591.50 | 591.50 | 580.00 | 585.00 | 00:00:00 | | 2004-09-24 | 28,900 | 583.00 | 587.50 | 580.00 | 584.00 | 00:00:00 | | 2004-09-27 | 49,000 | 587.00 | 587.00 | 573.50 | 573.50 | 00:00:00 | | 2004-09-28 | 50,100 | 576.00 | 577.00 | 572.00 | 572.50 | 00:00:00 | | 2004-09-29 | 136,100 | 581.50 | 581.50 | 571.00 | 576.50 | 00:00:00 | | 2004-09-30 | 59,500 | 583.00 | 583.00 | 554.50 | 575.00 | 00:00:00 | | 2004-10-01 | 191,700 | 576.50 | 586.50 | 566.50 | 580.50 | 00:00:00 | | 2004-10-04 | 36,400 | 592.50 | 592.50 | 585.50 | 586.00 | 00:00:00 | | 2004-10-05 | 33,600 | 593.00 | 599.50 | 588.00 | 597.00 | 00:00:00 | | 2004-10-06 | 48,600 | 598.00 | 605.00 | 595.00 | 604.00 | 00:00:00 | | 2004-10-07 | 17,000 | 595.50 | 605.00 | 595.50 | 599.00 | 00:00:00 | | 2004-10-08 | 9,800 | 599.50 | 600.00 | 599.00 | 599.00 | 00:00:00 | | 2004-10-11 | 9,700 | 599.00 | 603.00 | 597.50 | 603.00 | 00:00:00 | | 2004-10-12 | 12,400 | 593.00 | 596.00 | 587.00 | 590.00 | 00:00:00 | | 2004-10-13 | 8,700 | 596.00 | 596.00 | 588.00 | 591.00 | 00:00:00 | | 2004-10-14 | 9,200 | 585.00 | 590.00 | 582.50 | 587.50 | 00:00:00 | | 2004-10-15 | 122,500 | 585.00 | 589.50 | 580.50 | 582.00 | 00:00:00 | | 2004-10-18 | 22,000 | 577.50 | 587.00 | 577.50 | 585.00 | 00:00:00 | | 2004-10-19 | 259,500 | 585.00 | 595.50 | 585.00 | 586.50 | 00:00:00 | | 2004-10-20 | 183,800 | 592.50 | 596.00 | 543.50 | 580.00 | 00:00:00 | | 2004-10-21 | 17,100 | 586.50 | 586.50 | 572.00 | 580.00 | 00:00:00 | | 2004-10-22 | 28,600 | 580.00 | 584.00 | 575.00 | 579.50 | 00:00:00 | | 2004-10-25 | 161,500 | 579.00 | 579.00 | 570.50 | 572.00 | 00:00:00 | | 2004-10-26 | 153,500 | 581.00 | 581.00 | 569.00 | 572.50 | 00:00:00 | | 2004-10-27 | 28,300 | 579.00 | 579.00 | 570.00 | 573.50 | 00:00:00 | | 2004-10-28 | 36,300 | 587.00 | 587.00 | 575.00 | 575.00 | 00:00:00 | | 2004-10-29 | 47,800 | 589.50 | 589.50 | 574.50 | 575.00 | 00:00:00 | | 2004-11-01 | 121,400 | 584.00 | 584.00 | 574.50 | 581.00 | 00:00:00 | | 2004-11-02 | 96,300 | 582.50 | 596.50 | 582.50 | 593.00 | 00:00:00 | | 2004-11-03 | 189,900 | 584.50 | 602.00 | 584.50 | 597.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
