|
 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 | | 2005-04-20 | 45,900 | 666.00 | 672.50 | 655.00 | 664.00 | 00:00:00 | | 2005-04-21 | 22,900 | 664.50 | 668.00 | 650.00 | 651.00 | 00:00:00 | | 2005-04-22 | 47,100 | 625.00 | 667.50 | 625.00 | 667.50 | 00:00:00 | | 2005-04-25 | 5,400 | 636.50 | 658.00 | 636.50 | 656.50 | 00:00:00 | | 2005-04-26 | 33,000 | 642.00 | 654.00 | 639.50 | 650.50 | 00:00:00 | | 2005-04-27 | 276,500 | 652.00 | 652.00 | 638.00 | 644.00 | 00:00:00 | | 2005-04-28 | 151,300 | 643.00 | 646.00 | 628.50 | 633.00 | 00:00:00 | | 2005-04-29 | 106,200 | 637.00 | 639.50 | 630.00 | 630.00 | 00:00:00 | | 2005-05-02 | 0 | 630.00 | 630.00 | 630.00 | 630.00 | 00:00:00 | | 2005-05-03 | 118,000 | 630.00 | 638.00 | 624.50 | 631.50 | 00:00:00 | | 2005-05-04 | 251,500 | 630.50 | 643.00 | 622.50 | 638.00 | 00:00:00 | | 2005-05-05 | 42,900 | 633.00 | 648.00 | 633.00 | 639.00 | 00:00:00 | | 2005-05-06 | 106,500 | 643.50 | 653.00 | 639.00 | 650.00 | 00:00:00 | | 2005-05-09 | 89,300 | 641.00 | 646.00 | 636.00 | 645.50 | 00:00:00 | | 2005-05-10 | 67,300 | 646.00 | 650.00 | 639.50 | 640.00 | 00:00:00 | | 2005-05-11 | 79,800 | 634.50 | 644.50 | 634.50 | 641.50 | 00:00:00 | | 2005-05-12 | 104,300 | 640.00 | 654.50 | 640.00 | 650.00 | 00:00:00 | | 2005-05-13 | 49,100 | 620.00 | 654.00 | 620.00 | 654.00 | 00:00:00 | | 2005-05-16 | 17,600 | 654.00 | 655.00 | 643.50 | 647.00 | 00:00:00 | | 2005-05-17 | 481,100 | 647.00 | 680.00 | 647.00 | 669.00 | 00:00:00 | | 2005-05-18 | 532,400 | 672.50 | 674.50 | 664.50 | 670.00 | 00:00:00 | | 2005-05-19 | 444,500 | 694.00 | 698.50 | 673.50 | 687.50 | 00:00:00 | | 2005-05-20 | 109,700 | 688.00 | 690.50 | 676.50 | 680.00 | 00:00:00 | | 2005-05-23 | 205,600 | 683.00 | 689.50 | 680.00 | 685.00 | 00:00:00 | | 2005-05-24 | 103,100 | 684.00 | 684.50 | 674.00 | 675.50 | 00:00:00 | | 2005-05-25 | 254,500 | 675.50 | 685.00 | 674.50 | 682.00 | 00:00:00 | | 2005-05-26 | 137,900 | 689.50 | 695.50 | 679.00 | 689.00 | 00:00:00 | | 2005-05-27 | 219,500 | 686.00 | 690.00 | 685.00 | 685.00 | 00:00:00 | | 2005-05-30 | 0 | 685.00 | 685.00 | 685.00 | 685.00 | 00:00:00 | | 2005-05-31 | 113,700 | 685.00 | 695.50 | 681.50 | 695.50 | 00:00:00 | | 2005-06-01 | 69,200 | 700.50 | 704.50 | 690.00 | 704.50 | 00:00:00 | | 2005-06-02 | 119,200 | 699.50 | 707.00 | 699.50 | 706.00 | 00:00:00 | | 2005-06-03 | 0 | 706.00 | 706.00 | 706.00 | 706.00 | 00:00:00 | | 2005-06-06 | 164,000 | 719.00 | 719.00 | 694.00 | 697.00 | 00:00:00 | | 2005-06-07 | 94,600 | 700.50 | 708.50 | 700.50 | 705.50 | 00:00:00 | | 2005-06-08 | 132,600 | 719.00 | 719.00 | 698.50 | 700.50 | 00:00:00 | | 2005-06-09 | 67,300 | 697.50 | 700.00 | 693.00 | 698.00 | 00:00:00 | | 2005-06-10 | 78,600 | 695.50 | 711.00 | 693.50 | 703.00 | 00:00:00 | | 2005-06-13 | 111,800 | 703.00 | 713.00 | 703.00 | 712.50 | 00:00:00 | | 2005-06-14 | 65,600 | 697.00 | 708.00 | 697.00 | 703.50 | 00:00:00 | | 2005-06-15 | 69,500 | 696.50 | 712.50 | 696.50 | 701.00 | 00:00:00 | | 2005-06-16 | 64,800 | 704.50 | 720.50 | 704.00 | 720.00 | 00:00:00 | | 2005-06-17 | 157,200 | 711.00 | 743.00 | 711.00 | 713.00 | 00:00:00 | | 2005-06-20 | 106,800 | 717.50 | 719.00 | 705.00 | 705.00 | 00:00:00 | | 2005-06-21 | 53,800 | 707.00 | 711.00 | 705.00 | 709.00 | 00:00:00 | | 2005-06-22 | 198,100 | 711.50 | 718.00 | 705.50 | 715.00 | 00:00:00 | | 2005-06-23 | 207,200 | 715.00 | 719.50 | 710.50 | 717.50 | 00:00:00 | | 2005-06-24 | 64,200 | 703.50 | 712.50 | 699.00 | 702.50 | 00:00:00 | | 2005-06-27 | 56,400 | 693.50 | 695.50 | 680.50 | 680.50 | 00:00:00 | | 2005-06-28 | 89,100 | 680.50 | 694.00 | 674.00 | 693.50 | 00:00:00 | | 2005-06-29 | 75,500 | 693.50 | 695.50 | 688.00 | 690.50 | 00:00:00 | | 2005-06-30 | 154,400 | 690.50 | 694.00 | 684.00 | 693.50 | 00:00:00 | | 2005-07-01 | 164,300 | 692.50 | 701.00 | 692.50 | 700.50 | 00:00:00 | | 2005-07-04 | 80,500 | 690.00 | 696.50 | 690.00 | 695.50 | 00:00:00 | | 2005-07-05 | 202,800 | 693.00 | 695.50 | 628.50 | 690.00 | 00:00:00 | | 2005-07-06 | 211,000 | 664.50 | 721.00 | 664.50 | 718.50 | 00:00:00 | | 2005-07-07 | 114,500 | 694.50 | 712.00 | 664.00 | 703.00 | 00:00:00 | | 2005-07-08 | 200,500 | 706.50 | 713.00 | 705.50 | 710.00 | 00:00:00 | | 2005-07-11 | 61,900 | 705.00 | 718.50 | 705.00 | 718.00 | 00:00:00 | | 2005-07-12 | 352,600 | 716.00 | 727.50 | 716.00 | 722.50 | 00:00:00 | | 2005-07-13 | 101,000 | 700.00 | 725.00 | 700.00 | 721.50 | 00:00:00 | | 2005-07-14 | 422,100 | 696.00 | 737.00 | 696.00 | 735.50 | 00:00:00 | | 2005-07-15 | 288,100 | 735.00 | 741.50 | 730.00 | 735.00 | 00:00:00 | | 2005-07-18 | 312,300 | 711.00 | 736.00 | 711.00 | 732.00 | 00:00:00 | | 2005-07-19 | 439,000 | 730.00 | 740.00 | 724.50 | 740.00 | 00:00:00 | | 2005-07-20 | 97,200 | 760.00 | 760.00 | 732.00 | 732.00 | 00:00:00 | | 2005-07-21 | 445,700 | 731.00 | 742.00 | 721.50 | 735.50 | 00:00:00 | | 2005-07-22 | 200,400 | 740.00 | 742.50 | 734.50 | 738.50 | 00:00:00 | | 2005-07-25 | 111,800 | 725.50 | 748.00 | 725.50 | 739.00 | 00:00:00 | | 2005-07-26 | 121,000 | 731.50 | 748.00 | 731.50 | 748.00 | 00:00:00 | | 2005-07-27 | 144,200 | 741.00 | 748.50 | 740.00 | 744.50 | 00:00:00 | | 2005-07-28 | 256,300 | 751.50 | 767.00 | 747.00 | 762.00 | 00:00:00 | | 2005-07-29 | 193,900 | 762.00 | 800.00 | 762.00 | 771.00 | 00:00:00 | | 2005-08-01 | 82,400 | 771.50 | 785.00 | 771.00 | 783.00 | 00:00:00 | | 2005-08-02 | 56,200 | 798.50 | 798.50 | 777.00 | 784.50 | 00:00:00 | | 2005-08-03 | 282,800 | 784.50 | 787.50 | 776.50 | 785.00 | 00:00:00 | | 2005-08-04 | 61,100 | 990.00 | 990.00 | 778.00 | 785.00 | 00:00:00 | | 2005-08-05 | 113,200 | 785.00 | 794.00 | 785.00 | 790.00 | 00:00:00 | | 2005-08-08 | 58,900 | 790.00 | 794.50 | 790.00 | 790.00 | 00:00:00 | | 2005-08-09 | 103,500 | 794.50 | 794.50 | 783.50 | 793.00 | 00:00:00 | | 2005-08-10 | 475,300 | 782.50 | 812.00 | 782.50 | 805.50 | 00:00:00 | | 2005-08-11 | 42,600 | 791.50 | 802.00 | 791.50 | 795.00 | 00:00:00 | | 2005-08-12 | 213,600 | 790.50 | 821.00 | 790.50 | 814.50 | 00:00:00 | | 2005-08-15 | 51,000 | 816.50 | 818.00 | 809.50 | 815.50 | 00:00:00 | | 2005-08-16 | 77,300 | 808.00 | 810.00 | 796.00 | 805.00 | 00:00:00 | | 2005-08-17 | 55,500 | 805.00 | 805.00 | 795.50 | 802.00 | 00:00:00 | | 2005-08-18 | 67,000 | 805.00 | 809.50 | 790.00 | 795.00 | 00:00:00 | | 2005-08-19 | 62,800 | 796.00 | 799.00 | 789.50 | 795.00 | 00:00:00 | | 2005-08-22 | 43,400 | 794.50 | 801.50 | 794.00 | 799.00 | 00:00:00 | | 2005-08-23 | 56,300 | 801.50 | 802.00 | 795.50 | 796.00 | 00:00:00 | | 2005-08-24 | 378,900 | 794.00 | 795.00 | 791.00 | 794.00 | 00:00:00 | | 2005-08-25 | 202,500 | 780.00 | 792.50 | 780.00 | 787.00 | 00:00:00 | | 2005-08-26 | 269,600 | 787.00 | 794.50 | 777.00 | 794.50 | 00:00:00 | | 2005-08-29 | 0 | 794.50 | 794.50 | 794.50 | 794.50 | 00:00:00 | | 2005-08-30 | 188,700 | 790.50 | 805.00 | 790.50 | 802.00 | 00:00:00 | | 2005-08-31 | 209,000 | 799.00 | 805.50 | 799.00 | 804.00 | 00:00:00 | | 2005-09-01 | 73,700 | 800.00 | 813.50 | 800.00 | 807.00 | 00:00:00 | | 2005-09-02 | 133,000 | 800.00 | 813.00 | 800.00 | 810.00 | 00:00:00 | | 2005-09-05 | 930,900 | 873.50 | 873.50 | 797.50 | 811.00 | 00:00:00 | | 2005-09-06 | 274,200 | 806.50 | 822.00 | 805.50 | 822.00 | 00:00:00 | | 2005-09-07 | 143,500 | 813.00 | 829.00 | 813.00 | 823.50 | 00:00:00 | | 2005-09-08 | 183,500 | 825.00 | 832.00 | 825.00 | 827.50 | 00:00:00 | | 2005-09-09 | 96,300 | 824.00 | 830.00 | 823.00 | 830.00 | 00:00:00 | | 2005-09-12 | 509,800 | 830.00 | 833.00 | 827.00 | 833.00 | 00:00:00 | | 2005-09-13 | 758,300 | 829.00 | 835.00 | 826.00 | 835.00 | 00:00:00 | | 2005-09-14 | 176,600 | 833.50 | 834.50 | 827.00 | 833.00 | 00:00:00 | | 2005-09-15 | 67,900 | 833.00 | 838.50 | 827.50 | 830.00 | 00:00:00 | | 2005-09-16 | 371,400 | 833.00 | 835.00 | 826.50 | 831.00 | 00:00:00 | | 2005-09-19 | 76,300 | 831.00 | 842.00 | 831.00 | 837.50 | 00:00:00 | | 2005-09-20 | 103,200 | 821.50 | 832.00 | 821.50 | 830.00 | 00:00:00 | | 2005-09-21 | 565,500 | 850.00 | 850.00 | 828.50 | 834.50 | 00:00:00 | | 2005-09-22 | 2,750,800 | 834.50 | 839.00 | 832.50 | 839.00 | 00:00:00 | | 2005-09-23 | 63,500 | 836.00 | 853.00 | 836.00 | 853.00 | 00:00:00 | | 2005-09-26 | 1,506,300 | 865.50 | 868.50 | 834.00 | 850.50 | 00:00:00 | | 2005-09-27 | 218,800 | 830.00 | 847.50 | 830.00 | 845.00 | 00:00:00 | | 2005-09-28 | 230,600 | 860.00 | 864.50 | 850.50 | 862.00 | 00:00:00 | | 2005-09-29 | 498,200 | 850.00 | 868.00 | 850.00 | 855.00 | 00:00:00 | | 2005-09-30 | 113,000 | 854.00 | 866.50 | 854.00 | 860.00 | 00:00:00 | | 2005-10-03 | 93,200 | 836.00 | 873.50 | 836.00 | 864.00 | 00:00:00 | | 2005-10-04 | 362,900 | 860.00 | 879.00 | 856.00 | 865.50 | 00:00:00 | | 2005-10-05 | 408,600 | 864.50 | 875.00 | 860.00 | 875.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
