|
 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 | | 2005-10-05 | 408,600 | 864.50 | 875.00 | 860.00 | 875.00 | 00:00:00 | | 2005-10-06 | 1,746,300 | 875.00 | 875.50 | 854.50 | 855.50 | 00:00:00 | | 2005-10-07 | 219,600 | 856.50 | 857.00 | 846.00 | 847.50 | 00:00:00 | | 2005-10-10 | 194,300 | 847.00 | 854.50 | 847.00 | 850.50 | 00:00:00 | | 2005-10-11 | 294,200 | 852.00 | 853.50 | 846.50 | 850.00 | 00:00:00 | | 2005-10-12 | 378,600 | 841.50 | 855.00 | 841.50 | 851.50 | 00:00:00 | | 2005-10-13 | 524,900 | 850.00 | 850.00 | 833.50 | 837.00 | 00:00:00 | | 2005-10-14 | 779,900 | 805.00 | 839.00 | 805.00 | 832.00 | 00:00:00 | | 2005-10-17 | 78,800 | 831.50 | 832.00 | 822.50 | 825.50 | 00:00:00 | | 2005-10-18 | 286,900 | 822.00 | 829.00 | 817.00 | 817.00 | 00:00:00 | | 2005-10-19 | 103,500 | 814.00 | 814.00 | 781.50 | 795.00 | 00:00:00 | | 2005-10-20 | 113,900 | 787.00 | 804.00 | 781.50 | 785.00 | 00:00:00 | | 2005-10-21 | 434,300 | 785.00 | 785.00 | 768.50 | 779.50 | 00:00:00 | | 2005-10-24 | 91,600 | 774.00 | 795.00 | 774.00 | 795.00 | 00:00:00 | | 2005-10-25 | 106,000 | 800.00 | 807.00 | 792.00 | 799.00 | 00:00:00 | | 2005-10-26 | 130,400 | 803.50 | 804.50 | 798.50 | 804.00 | 00:00:00 | | 2005-10-27 | 77,900 | 797.50 | 797.50 | 786.50 | 789.50 | 00:00:00 | | 2005-10-28 | 80,000 | 788.00 | 788.00 | 774.50 | 780.00 | 00:00:00 | | 2005-10-31 | 80,800 | 784.00 | 810.50 | 784.00 | 810.50 | 00:00:00 | | 2005-11-01 | 150,300 | 805.00 | 810.00 | 805.00 | 808.00 | 00:00:00 | | 2005-11-02 | 22,900 | 811.00 | 815.00 | 807.00 | 812.50 | 00:00:00 | | 2005-11-03 | 44,000 | 814.00 | 837.50 | 812.50 | 837.50 | 00:00:00 | | 2005-11-04 | 154,000 | 856.00 | 856.00 | 835.00 | 846.00 | 00:00:00 | | 2005-11-07 | 147,900 | 910.00 | 910.00 | 839.50 | 856.00 | 00:00:00 | | 2005-11-08 | 177,700 | 854.00 | 890.00 | 849.00 | 852.50 | 00:00:00 | | 2005-11-09 | 130,500 | 859.00 | 859.00 | 843.50 | 847.00 | 00:00:00 | | 2005-11-10 | 103,400 | 852.00 | 852.50 | 842.50 | 846.00 | 00:00:00 | | 2005-11-11 | 252,000 | 853.50 | 862.00 | 848.00 | 860.00 | 00:00:00 | | 2005-11-14 | 61,800 | 827.00 | 854.00 | 827.00 | 846.00 | 00:00:00 | | 2005-11-15 | 204,500 | 846.50 | 846.50 | 829.50 | 831.00 | 00:00:00 | | 2005-11-16 | 178,400 | 836.00 | 836.00 | 824.00 | 825.50 | 00:00:00 | | 2005-11-17 | 608,600 | 840.00 | 840.00 | 815.50 | 818.00 | 00:00:00 | | 2005-11-18 | 881,200 | 823.00 | 829.50 | 810.00 | 828.50 | 00:00:00 | | 2005-11-21 | 88,900 | 830.00 | 830.00 | 826.50 | 829.00 | 00:00:00 | | 2005-11-22 | 74,900 | 828.00 | 838.50 | 828.00 | 837.50 | 00:00:00 | | 2005-11-23 | 273,100 | 835.50 | 840.50 | 834.00 | 837.00 | 00:00:00 | | 2005-11-24 | 199,700 | 835.00 | 840.00 | 827.00 | 838.00 | 00:00:00 | | 2005-11-25 | 103,600 | 844.00 | 847.00 | 835.00 | 839.50 | 00:00:00 | | 2005-11-28 | 51,300 | 845.00 | 845.50 | 832.50 | 836.00 | 00:00:00 | | 2005-11-29 | 155,400 | 839.50 | 844.00 | 834.00 | 837.50 | 00:00:00 | | 2005-11-30 | 205,200 | 833.50 | 837.50 | 826.00 | 832.50 | 00:00:00 | | 2005-12-01 | 72,000 | 830.50 | 844.50 | 830.50 | 843.00 | 00:00:00 | | 2005-12-02 | 100,300 | 843.00 | 860.50 | 843.00 | 860.00 | 00:00:00 | | 2005-12-05 | 123,900 | 860.00 | 860.00 | 847.00 | 851.00 | 00:00:00 | | 2005-12-06 | 48,700 | 858.00 | 865.50 | 850.50 | 860.00 | 00:00:00 | | 2005-12-07 | 63,500 | 855.00 | 870.50 | 852.50 | 870.50 | 00:00:00 | | 2005-12-08 | 82,900 | 857.00 | 873.00 | 851.00 | 872.50 | 00:00:00 | | 2005-12-09 | 147,400 | 871.50 | 872.00 | 863.00 | 867.50 | 00:00:00 | | 2005-12-12 | 143,900 | 883.00 | 883.00 | 871.00 | 871.00 | 00:00:00 | | 2005-12-13 | 188,500 | 871.00 | 888.00 | 871.00 | 885.50 | 00:00:00 | | 2005-12-14 | 278,100 | 886.50 | 891.00 | 879.00 | 884.50 | 00:00:00 | | 2005-12-15 | 221,100 | 885.00 | 892.50 | 877.50 | 877.50 | 00:00:00 | | 2005-12-16 | 548,000 | 888.50 | 895.50 | 887.50 | 890.00 | 00:00:00 | | 2005-12-19 | 376,800 | 890.00 | 896.00 | 890.00 | 890.00 | 00:00:00 | | 2005-12-20 | 70,700 | 889.00 | 895.00 | 888.50 | 893.00 | 00:00:00 | | 2005-12-21 | 141,300 | 895.00 | 897.00 | 879.00 | 886.50 | 00:00:00 | | 2005-12-22 | 207,600 | 888.50 | 899.50 | 888.50 | 895.50 | 00:00:00 | | 2005-12-23 | 193,200 | 897.00 | 898.50 | 892.50 | 898.50 | 00:00:00 | | 2005-12-26 | 0 | 898.50 | 898.50 | 898.50 | 898.50 | 00:00:00 | | 2005-12-27 | 0 | 898.50 | 898.50 | 898.50 | 898.50 | 00:00:00 | | 2005-12-28 | 22,600 | 936.50 | 936.50 | 892.00 | 895.50 | 00:00:00 | | 2005-12-29 | 41,600 | 864.00 | 902.50 | 864.00 | 899.00 | 00:00:00 | | 2005-12-30 | 38,900 | 897.50 | 898.00 | 892.00 | 895.00 | 00:00:00 | | 2006-01-02 | 0 | 895.00 | 895.00 | 895.00 | 895.00 | 00:00:00 | | 2006-01-03 | 440,400 | 895.00 | 917.00 | 895.00 | 917.00 | 00:00:00 | | 2006-01-04 | 195,000 | 922.50 | 929.50 | 916.00 | 925.50 | 00:00:00 | | 2006-01-05 | 66,700 | 925.00 | 930.50 | 922.00 | 926.00 | 00:00:00 | | 2006-01-06 | 283,300 | 937.00 | 942.00 | 929.00 | 941.50 | 00:00:00 | | 2006-01-09 | 110,700 | 933.50 | 950.00 | 930.50 | 941.50 | 00:00:00 | | 2006-01-10 | 58,100 | 947.50 | 947.50 | 931.00 | 932.50 | 00:00:00 | | 2006-01-11 | 51,700 | 925.00 | 950.00 | 925.00 | 946.50 | 00:00:00 | | 2006-01-12 | 65,200 | 946.50 | 949.50 | 940.50 | 944.00 | 00:00:00 | | 2006-01-13 | 96,000 | 944.00 | 953.50 | 940.50 | 953.50 | 00:00:00 | | 2006-01-16 | 257,200 | 950.50 | 969.00 | 950.50 | 969.00 | 00:00:00 | | 2006-01-17 | 270,500 | 969.00 | 969.00 | 949.50 | 949.50 | 00:00:00 | | 2006-01-18 | 320,600 | 950.00 | 950.00 | 927.00 | 927.50 | 00:00:00 | | 2006-01-19 | 172,300 | 927.50 | 950.50 | 922.00 | 948.50 | 00:00:00 | | 2006-01-20 | 97,000 | 952.00 | 964.50 | 948.50 | 962.00 | 00:00:00 | | 2006-01-23 | 568,400 | 951.00 | 1,003.50 | 951.00 | 1,003.50 | 00:00:00 | | 2006-01-24 | 136,700 | 993.00 | 998.00 | 982.50 | 983.50 | 00:00:00 | | 2006-01-25 | 76,000 | 988.50 | 1,007.50 | 985.50 | 1,007.50 | 00:00:00 | | 2006-01-26 | 179,800 | 1,012.00 | 1,021.00 | 1,003.50 | 1,011.50 | 00:00:00 | | 2006-01-27 | 2,257,300 | 1,012.00 | 1,033.50 | 1,000.00 | 1,033.00 | 00:00:00 | | 2006-01-30 | 108,500 | 1,017.50 | 1,034.50 | 1,017.50 | 1,034.00 | 00:00:00 | | 2006-01-31 | 152,200 | 1,030.00 | 1,033.00 | 1,025.00 | 1,031.00 | 00:00:00 | | 2006-02-01 | 123,300 | 1,000.00 | 1,041.50 | 1,000.00 | 1,037.50 | 00:00:00 | | 2006-02-02 | 217,400 | 1,021.50 | 1,042.00 | 1,021.50 | 1,038.00 | 00:00:00 | | 2006-02-03 | 235,100 | 1,027.50 | 1,043.50 | 1,027.50 | 1,037.00 | 00:00:00 | | 2006-02-06 | 309,100 | 1,032.00 | 1,035.00 | 1,025.00 | 1,025.50 | 00:00:00 | | 2006-02-07 | 262,100 | 1,037.00 | 1,051.50 | 1,027.00 | 1,044.50 | 00:00:00 | | 2006-02-08 | 92,100 | 1,033.00 | 1,040.00 | 1,028.50 | 1,029.50 | 00:00:00 | | 2006-02-09 | 16,800 | 1,027.50 | 1,049.50 | 1,027.50 | 1,047.00 | 00:00:00 | | 2006-02-10 | 33,600 | 1,043.00 | 1,055.50 | 1,040.50 | 1,043.00 | 00:00:00 | | 2006-02-13 | 35,800 | 1,057.00 | 1,060.50 | 1,036.00 | 1,060.50 | 00:00:00 | | 2006-02-14 | 113,600 | 1,058.00 | 1,064.00 | 1,042.50 | 1,045.00 | 00:00:00 | | 2006-02-15 | 157,600 | 1,051.00 | 1,058.50 | 1,041.50 | 1,045.00 | 00:00:00 | | 2006-02-16 | 113,800 | 1,041.50 | 1,056.00 | 1,030.50 | 1,056.00 | 00:00:00 | | 2006-02-17 | 132,000 | 1,048.50 | 1,069.00 | 1,048.50 | 1,058.50 | 00:00:00 | | 2006-02-20 | 185,200 | 1,062.00 | 1,102.00 | 1,060.00 | 1,100.50 | 00:00:00 | | 2006-02-21 | 314,400 | 1,091.00 | 1,111.00 | 1,076.50 | 1,077.00 | 00:00:00 | | 2006-02-22 | 86,100 | 1,079.50 | 1,099.00 | 1,079.50 | 1,099.00 | 00:00:00 | | 2006-02-23 | 232,000 | 1,101.50 | 1,101.50 | 1,077.00 | 1,089.00 | 00:00:00 | | 2006-02-24 | 301,600 | 1,088.00 | 1,092.50 | 1,076.00 | 1,088.00 | 00:00:00 | | 2006-02-27 | 240,200 | 1,090.00 | 1,108.00 | 1,088.00 | 1,104.50 | 00:00:00 | | 2006-02-28 | 242,100 | 1,104.50 | 1,106.00 | 1,072.50 | 1,072.50 | 00:00:00 | | 2006-03-01 | 112,900 | 1,083.00 | 1,087.00 | 1,073.50 | 1,080.00 | 00:00:00 | | 2006-03-02 | 213,600 | 1,069.00 | 1,084.50 | 1,065.00 | 1,070.50 | 00:00:00 | | 2006-03-03 | 638,700 | 1,065.00 | 1,085.00 | 1,050.50 | 1,085.00 | 00:00:00 | | 2006-03-06 | 389,700 | 1,130.00 | 1,141.00 | 1,089.00 | 1,115.00 | 00:00:00 | | 2006-03-07 | 450,100 | 1,101.50 | 1,110.50 | 1,080.50 | 1,090.00 | 00:00:00 | | 2006-03-08 | 496,600 | 1,082.00 | 1,091.00 | 1,035.00 | 1,057.00 | 00:00:00 | | 2006-03-09 | 133,000 | 1,060.00 | 1,090.00 | 1,057.50 | 1,089.50 | 00:00:00 | | 2006-03-10 | 685,600 | 1,087.50 | 1,097.50 | 1,075.00 | 1,097.50 | 00:00:00 | | 2006-03-13 | 473,700 | 1,098.50 | 1,123.50 | 1,097.00 | 1,115.50 | 00:00:00 | | 2006-03-14 | 493,500 | 1,112.00 | 1,138.50 | 1,109.00 | 1,138.00 | 00:00:00 | | 2006-03-15 | 228,900 | 1,127.00 | 1,169.50 | 1,127.00 | 1,151.50 | 00:00:00 | | 2006-03-16 | 248,500 | 1,162.00 | 1,174.50 | 1,148.00 | 1,170.00 | 00:00:00 | | 2006-03-17 | 435,900 | 1,158.50 | 1,197.00 | 1,158.50 | 1,191.00 | 00:00:00 | | 2006-03-20 | 326,100 | 1,191.00 | 1,200.00 | 1,184.00 | 1,186.00 | 00:00:00 | | 2006-03-21 | 108,900 | 1,182.00 | 1,197.00 | 1,170.00 | 1,195.00 | 00:00:00 | | 2006-03-22 | 295,000 | 1,170.00 | 1,180.00 | 1,152.00 | 1,177.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
