|
 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 | | 2004-11-03 | 189,900 | 584.50 | 602.00 | 584.50 | 597.00 | 00:00:00 | | 2004-11-04 | 18,600 | 599.00 | 599.00 | 592.50 | 594.50 | 00:00:00 | | 2004-11-05 | 139,200 | 591.00 | 603.50 | 595.50 | 595.50 | 00:00:00 | | 2004-11-08 | 158,100 | 598.00 | 602.00 | 595.00 | 595.00 | 00:00:00 | | 2004-11-09 | 7,000 | 599.50 | 599.50 | 596.00 | 597.00 | 00:00:00 | | 2004-11-10 | 37,400 | 599.50 | 608.00 | 597.50 | 608.00 | 00:00:00 | | 2004-11-11 | 60,700 | 608.50 | 622.50 | 607.00 | 620.50 | 00:00:00 | | 2004-11-12 | 17,500 | 620.00 | 639.00 | 619.50 | 639.00 | 00:00:00 | | 2004-11-15 | 46,000 | 642.50 | 647.00 | 625.00 | 630.00 | 00:00:00 | | 2004-11-16 | 74,200 | 620.50 | 625.00 | 608.00 | 616.50 | 00:00:00 | | 2004-11-17 | 153,900 | 615.00 | 628.00 | 614.00 | 628.00 | 00:00:00 | | 2004-11-18 | 42,200 | 622.00 | 628.00 | 619.50 | 622.00 | 00:00:00 | | 2004-11-19 | 31,900 | 629.00 | 636.50 | 627.00 | 628.00 | 00:00:00 | | 2004-11-22 | 42,100 | 622.00 | 622.00 | 613.00 | 613.00 | 00:00:00 | | 2004-11-23 | 129,000 | 620.00 | 622.00 | 616.00 | 618.50 | 00:00:00 | | 2004-11-24 | 148,800 | 617.00 | 623.00 | 616.50 | 618.00 | 00:00:00 | | 2004-11-25 | 39,500 | 616.00 | 621.50 | 616.00 | 620.00 | 00:00:00 | | 2004-11-26 | 18,300 | 616.50 | 623.00 | 616.00 | 621.00 | 00:00:00 | | 2004-11-29 | 133,400 | 623.50 | 636.00 | 623.50 | 632.00 | 00:00:00 | | 2004-11-30 | 59,000 | 630.00 | 632.50 | 620.50 | 627.50 | 00:00:00 | | 2004-12-01 | 17,500 | 626.50 | 633.00 | 622.50 | 628.00 | 00:00:00 | | 2004-12-02 | 38,300 | 633.00 | 635.50 | 630.00 | 631.50 | 00:00:00 | | 2004-12-03 | 1,078,200 | 660.00 | 660.00 | 644.50 | 659.00 | 00:00:00 | | 2004-12-06 | 92,000 | 647.50 | 649.50 | 644.00 | 649.50 | 00:00:00 | | 2004-12-07 | 102,800 | 650.00 | 656.00 | 649.00 | 652.00 | 00:00:00 | | 2004-12-08 | 26,200 | 643.00 | 652.50 | 643.00 | 648.00 | 00:00:00 | | 2004-12-09 | 25,100 | 651.00 | 651.00 | 635.50 | 635.50 | 00:00:00 | | 2004-12-10 | 61,200 | 652.00 | 652.00 | 644.50 | 651.50 | 00:00:00 | | 2004-12-13 | 14,000 | 647.00 | 655.00 | 645.00 | 645.00 | 00:00:00 | | 2004-12-14 | 50,200 | 648.50 | 659.50 | 648.50 | 654.50 | 00:00:00 | | 2004-12-15 | 33,600 | 654.50 | 668.50 | 654.50 | 667.50 | 00:00:00 | | 2004-12-16 | 31,300 | 663.00 | 672.50 | 663.00 | 669.00 | 00:00:00 | | 2004-12-17 | 455,400 | 671.00 | 680.00 | 668.00 | 680.00 | 00:00:00 | | 2004-12-20 | 167,600 | 673.50 | 681.50 | 672.00 | 679.50 | 00:00:00 | | 2004-12-21 | 47,600 | 675.00 | 686.50 | 675.00 | 684.50 | 00:00:00 | | 2004-12-22 | 61,500 | 691.00 | 696.00 | 685.00 | 685.00 | 00:00:00 | | 2004-12-23 | 19,000 | 684.50 | 690.50 | 684.00 | 684.00 | 00:00:00 | | 2004-12-24 | 1,000 | 691.50 | 695.50 | 691.50 | 695.50 | 00:00:00 | | 2004-12-27 | 0 | 695.50 | 695.50 | 695.50 | 695.50 | 00:00:00 | | 2004-12-28 | 0 | 695.50 | 695.50 | 695.50 | 695.50 | 00:00:00 | | 2004-12-29 | 17,000 | 690.00 | 696.50 | 690.00 | 695.00 | 00:00:00 | | 2004-12-30 | 58,800 | 692.00 | 696.50 | 690.00 | 693.50 | 00:00:00 | | 2004-12-31 | 14,700 | 704.50 | 704.50 | 704.50 | 704.50 | 00:00:00 | | 2005-01-03 | 0 | 704.50 | 704.50 | 704.50 | 704.50 | 00:00:00 | | 2005-01-04 | 22,000 | 700.00 | 700.00 | 694.00 | 697.00 | 00:00:00 | | 2005-01-05 | 15,700 | 691.00 | 696.00 | 691.00 | 694.50 | 00:00:00 | | 2005-01-06 | 20,000 | 697.50 | 699.50 | 694.50 | 696.50 | 00:00:00 | | 2005-01-07 | 21,800 | 697.50 | 700.00 | 691.00 | 691.50 | 00:00:00 | | 2005-01-10 | 41,300 | 689.00 | 693.50 | 682.00 | 682.00 | 00:00:00 | | 2005-01-11 | 15,200 | 682.00 | 686.00 | 678.50 | 681.00 | 00:00:00 | | 2005-01-12 | 34,000 | 682.00 | 684.00 | 670.00 | 670.00 | 00:00:00 | | 2005-01-13 | 19,500 | 684.00 | 684.00 | 673.00 | 680.00 | 00:00:00 | | 2005-01-14 | 39,300 | 682.00 | 695.00 | 679.50 | 692.00 | 00:00:00 | | 2005-01-17 | 49,100 | 694.00 | 700.00 | 694.00 | 700.00 | 00:00:00 | | 2005-01-18 | 103,100 | 700.00 | 700.00 | 689.00 | 695.00 | 00:00:00 | | 2005-01-19 | 24,200 | 695.00 | 697.00 | 695.00 | 696.50 | 00:00:00 | | 2005-01-20 | 21,000 | 690.50 | 693.50 | 688.00 | 691.50 | 00:00:00 | | 2005-01-21 | 23,500 | 690.00 | 691.50 | 680.00 | 683.50 | 00:00:00 | | 2005-01-24 | 43,000 | 675.00 | 679.00 | 671.00 | 677.00 | 00:00:00 | | 2005-01-25 | 100,100 | 679.50 | 684.00 | 676.50 | 676.50 | 00:00:00 | | 2005-01-26 | 18,200 | 676.50 | 687.00 | 676.50 | 687.00 | 00:00:00 | | 2005-01-27 | 37,400 | 687.00 | 687.00 | 676.50 | 679.00 | 00:00:00 | | 2005-01-28 | 101,400 | 679.50 | 680.00 | 670.00 | 675.00 | 00:00:00 | | 2005-01-31 | 22,600 | 674.50 | 687.00 | 676.50 | 681.50 | 00:00:00 | | 2005-02-01 | 69,300 | 677.50 | 690.00 | 676.50 | 688.00 | 00:00:00 | | 2005-02-02 | 29,900 | 689.50 | 698.00 | 687.00 | 693.50 | 00:00:00 | | 2005-02-03 | 88,700 | 693.50 | 697.00 | 691.00 | 696.00 | 00:00:00 | | 2005-02-04 | 36,800 | 696.00 | 697.50 | 691.00 | 694.50 | 00:00:00 | | 2005-02-07 | 684,800 | 694.50 | 700.00 | 694.50 | 700.00 | 00:00:00 | | 2005-02-08 | 490,800 | 700.00 | 720.00 | 700.00 | 718.50 | 00:00:00 | | 2005-02-09 | 425,300 | 718.00 | 721.00 | 717.00 | 718.00 | 00:00:00 | | 2005-02-10 | 42,400 | 719.50 | 720.00 | 717.00 | 719.00 | 00:00:00 | | 2005-02-11 | 261,700 | 719.00 | 727.00 | 716.50 | 725.00 | 00:00:00 | | 2005-02-14 | 172,500 | 728.00 | 729.50 | 723.00 | 728.50 | 00:00:00 | | 2005-02-15 | 59,600 | 730.50 | 740.00 | 726.00 | 740.00 | 00:00:00 | | 2005-02-16 | 38,800 | 734.50 | 734.50 | 708.00 | 712.00 | 00:00:00 | | 2005-02-17 | 38,900 | 716.00 | 717.00 | 709.50 | 717.00 | 00:00:00 | | 2005-02-18 | 56,000 | 717.00 | 718.00 | 709.50 | 716.00 | 00:00:00 | | 2005-02-21 | 39,400 | 719.00 | 719.00 | 708.00 | 712.50 | 00:00:00 | | 2005-02-22 | 90,500 | 710.00 | 710.00 | 695.50 | 695.50 | 00:00:00 | | 2005-02-23 | 61,000 | 695.50 | 702.50 | 678.00 | 683.00 | 00:00:00 | | 2005-02-24 | 31,000 | 689.00 | 689.50 | 680.50 | 685.50 | 00:00:00 | | 2005-02-25 | 44,800 | 683.00 | 689.50 | 682.50 | 688.50 | 00:00:00 | | 2005-02-28 | 60,900 | 685.00 | 700.50 | 677.00 | 695.00 | 00:00:00 | | 2005-03-01 | 108,900 | 689.00 | 717.50 | 689.00 | 712.50 | 00:00:00 | | 2005-03-02 | 124,100 | 711.00 | 712.50 | 693.50 | 709.50 | 00:00:00 | | 2005-03-03 | 132,800 | 705.00 | 718.00 | 701.50 | 708.00 | 00:00:00 | | 2005-03-04 | 104,100 | 706.50 | 718.00 | 702.50 | 709.00 | 00:00:00 | | 2005-03-07 | 40,000 | 709.00 | 717.50 | 707.50 | 709.50 | 00:00:00 | | 2005-03-08 | 134,400 | 709.50 | 718.00 | 708.50 | 709.00 | 00:00:00 | | 2005-03-09 | 28,600 | 709.00 | 720.50 | 707.00 | 712.00 | 00:00:00 | | 2005-03-10 | 109,000 | 712.00 | 716.00 | 711.00 | 712.00 | 00:00:00 | | 2005-03-11 | 105,000 | 719.50 | 727.50 | 709.50 | 709.50 | 00:00:00 | | 2005-03-14 | 37,800 | 713.00 | 713.00 | 700.00 | 707.50 | 00:00:00 | | 2005-03-15 | 49,200 | 705.00 | 710.00 | 701.50 | 707.00 | 00:00:00 | | 2005-03-16 | 41,900 | 690.50 | 704.50 | 690.50 | 703.00 | 00:00:00 | | 2005-03-17 | 176,300 | 668.00 | 707.50 | 668.00 | 702.50 | 00:00:00 | | 2005-03-18 | 247,600 | 714.00 | 714.00 | 695.50 | 698.00 | 00:00:00 | | 2005-03-21 | 48,800 | 696.00 | 700.00 | 686.50 | 696.00 | 00:00:00 | | 2005-03-22 | 27,400 | 692.00 | 699.00 | 679.50 | 679.50 | 00:00:00 | | 2005-03-23 | 64,000 | 669.50 | 669.50 | 655.00 | 662.00 | 00:00:00 | | 2005-03-24 | 71,700 | 660.00 | 677.00 | 657.00 | 677.00 | 00:00:00 | | 2005-03-25 | 0 | 677.00 | 677.00 | 677.00 | 677.00 | 00:00:00 | | 2005-03-28 | 0 | 677.00 | 677.00 | 677.00 | 677.00 | 00:00:00 | | 2005-03-29 | 103,700 | 677.00 | 677.00 | 658.00 | 660.50 | 00:00:00 | | 2005-03-30 | 25,800 | 668.00 | 668.00 | 650.00 | 651.50 | 00:00:00 | | 2005-03-31 | 124,400 | 648.00 | 661.50 | 648.00 | 657.50 | 00:00:00 | | 2005-04-01 | 46,300 | 651.00 | 661.00 | 650.00 | 654.00 | 00:00:00 | | 2005-04-04 | 35,200 | 655.50 | 655.50 | 642.50 | 654.00 | 00:00:00 | | 2005-04-05 | 47,300 | 657.50 | 669.00 | 656.00 | 661.00 | 00:00:00 | | 2005-04-06 | 88,600 | 661.00 | 687.00 | 661.00 | 681.50 | 00:00:00 | | 2005-04-07 | 74,600 | 647.50 | 693.50 | 647.50 | 685.00 | 00:00:00 | | 2005-04-08 | 20,500 | 682.00 | 685.00 | 678.50 | 678.50 | 00:00:00 | | 2005-04-11 | 19,400 | 678.00 | 683.50 | 678.00 | 679.50 | 00:00:00 | | 2005-04-12 | 67,600 | 685.00 | 685.00 | 677.00 | 679.00 | 00:00:00 | | 2005-04-13 | 60,200 | 686.50 | 691.50 | 680.00 | 686.00 | 00:00:00 | | 2005-04-14 | 23,300 | 694.50 | 694.50 | 675.00 | 676.00 | 00:00:00 | | 2005-04-15 | 72,000 | 669.00 | 673.50 | 656.00 | 662.00 | 00:00:00 | | 2005-04-18 | 70,500 | 641.50 | 662.00 | 641.50 | 662.00 | 00:00:00 | | 2005-04-19 | 36,000 | 658.50 | 671.50 | 657.50 | 669.00 | 00:00:00 | | 2005-04-20 | 45,900 | 666.00 | 672.50 | 655.00 | 664.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
