|
 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 | | 2006-03-22 | 295,000 | 1,170.00 | 1,180.00 | 1,152.00 | 1,177.00 | 00:00:00 | | 2006-03-23 | 468,000 | 1,178.00 | 1,190.00 | 1,167.00 | 1,169.00 | 00:00:00 | | 2006-03-24 | 135,000 | 1,175.00 | 1,186.00 | 1,166.00 | 1,182.00 | 00:00:00 | | 2006-03-27 | 134,300 | 1,176.00 | 1,176.00 | 1,145.00 | 1,147.00 | 00:00:00 | | 2006-03-28 | 215,800 | 1,144.00 | 1,152.00 | 1,133.00 | 1,140.00 | 00:00:00 | | 2006-03-29 | 321,100 | 1,128.00 | 1,136.00 | 1,117.00 | 1,131.00 | 00:00:00 | | 2006-03-30 | 56,400 | 1,139.00 | 1,148.00 | 1,136.00 | 1,137.00 | 00:00:00 | | 2006-03-31 | 236,600 | 1,142.00 | 1,144.00 | 1,115.00 | 1,124.00 | 00:00:00 | | 2006-04-03 | 140,300 | 1,121.00 | 1,142.00 | 1,120.00 | 1,135.00 | 00:00:00 | | 2006-04-04 | 199,200 | 1,123.00 | 1,138.00 | 1,121.00 | 1,128.00 | 00:00:00 | | 2006-04-05 | 121,800 | 1,132.00 | 1,136.00 | 1,124.00 | 1,134.00 | 00:00:00 | | 2006-04-06 | 190,100 | 1,123.00 | 1,134.00 | 1,112.00 | 1,120.00 | 00:00:00 | | 2006-04-07 | 346,100 | 1,114.00 | 1,129.00 | 1,097.00 | 1,097.00 | 00:00:00 | | 2006-04-10 | 171,600 | 1,097.00 | 1,106.00 | 1,090.00 | 1,102.00 | 00:00:00 | | 2006-04-11 | 259,200 | 1,117.00 | 1,117.00 | 1,077.00 | 1,082.00 | 00:00:00 | | 2006-04-12 | 536,300 | 1,080.00 | 1,090.00 | 1,068.00 | 1,076.00 | 00:00:00 | | 2006-04-13 | 255,600 | 1,075.00 | 1,094.00 | 1,074.00 | 1,093.00 | 00:00:00 | | 2006-04-14 | 0 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 00:00:00 | | 2006-04-17 | 0 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 00:00:00 | | 2006-04-18 | 112,000 | 1,108.00 | 1,114.00 | 1,076.00 | 1,091.00 | 00:00:00 | | 2006-04-19 | 150,900 | 1,123.00 | 1,132.00 | 1,101.00 | 1,108.00 | 00:00:00 | | 2006-04-20 | 393,300 | 1,086.00 | 1,095.00 | 1,077.00 | 1,094.00 | 00:00:00 | | 2006-04-21 | 412,600 | 1,080.00 | 1,106.00 | 1,077.00 | 1,098.00 | 00:00:00 | | 2006-04-24 | 108,100 | 1,087.00 | 1,100.00 | 1,087.00 | 1,093.00 | 00:00:00 | | 2006-04-25 | 171,900 | 1,104.00 | 1,104.00 | 1,097.00 | 1,104.00 | 00:00:00 | | 2006-04-26 | 122,000 | 1,102.00 | 1,117.00 | 1,102.00 | 1,105.00 | 00:00:00 | | 2006-04-27 | 240,200 | 1,088.00 | 1,106.00 | 1,088.00 | 1,093.00 | 00:00:00 | | 2006-04-28 | 270,000 | 1,088.00 | 1,089.00 | 1,068.00 | 1,071.00 | 00:00:00 | | 2006-05-01 | 0 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 00:00:00 | | 2006-05-02 | 553,400 | 1,050.00 | 1,085.00 | 1,050.00 | 1,067.00 | 00:00:00 | | 2006-05-03 | 438,700 | 1,045.00 | 1,072.00 | 1,045.00 | 1,068.00 | 00:00:00 | | 2006-05-04 | 148,300 | 1,065.00 | 1,077.00 | 1,063.00 | 1,071.00 | 00:00:00 | | 2006-05-05 | 227,900 | 1,071.00 | 1,093.00 | 1,069.00 | 1,093.00 | 00:00:00 | | 2006-05-08 | 71,700 | 1,110.00 | 1,110.00 | 1,089.00 | 1,093.00 | 00:00:00 | | 2006-05-09 | 582,300 | 1,090.00 | 1,090.00 | 1,064.00 | 1,064.00 | 00:00:00 | | 2006-05-10 | 243,300 | 1,061.00 | 1,070.00 | 1,054.00 | 1,068.00 | 00:00:00 | | 2006-05-11 | 377,600 | 1,068.00 | 1,083.00 | 1,067.00 | 1,074.00 | 00:00:00 | | 2006-05-12 | 2,330,200 | 1,087.00 | 1,110.00 | 1,066.00 | 1,086.00 | 00:00:00 | | 2006-05-15 | 420,900 | 1,097.00 | 1,073.03 | 1,031.12 | 1,040.00 | 00:00:00 | | 2006-05-16 | 749,800 | 1,040.00 | 1,024.00 | 1,008.18 | 1,021.00 | 00:00:00 | | 2006-05-17 | 1,602,500 | 995.00 | 1,039.00 | 977.00 | 977.00 | 00:00:00 | | 2006-05-18 | 403,400 | 976.00 | 995.25 | 975.00 | 975.00 | 00:00:00 | | 2006-05-19 | 220,800 | 966.00 | 986.00 | 958.00 | 968.00 | 00:00:00 | | 2006-05-22 | 261,000 | 943.00 | 955.00 | 926.00 | 929.00 | 00:00:00 | | 2006-05-23 | 1,197,300 | 921.00 | 969.00 | 920.00 | 965.00 | 00:00:00 | | 2006-05-24 | 271,400 | 946.00 | 941.72 | 937.00 | 936.00 | 00:00:00 | | 2006-05-25 | 296,100 | 925.00 | 960.00 | 935.97 | 960.00 | 00:00:00 | | 2006-05-26 | 263,600 | 970.00 | 976.07 | 969.00 | 989.00 | 00:00:00 | | 2006-05-29 | 0 | 989.00 | 989.00 | 989.00 | 989.00 | 00:00:00 | | 2006-05-30 | 276,700 | 989.00 | 982.00 | 941.00 | 941.00 | 00:00:00 | | 2006-05-31 | 146,600 | 942.00 | 964.00 | 939.03 | 965.00 | 00:00:00 | | 2006-06-01 | 205,100 | 950.00 | 968.00 | 948.00 | 968.00 | 00:00:00 | | 2006-06-02 | 160,800 | 993.00 | 984.50 | 983.74 | 982.00 | 00:00:00 | | 2006-06-05 | 142,200 | 962.00 | 979.00 | 974.00 | 979.00 | 00:00:00 | | 2006-06-06 | 99,200 | 959.00 | 960.00 | 937.00 | 941.00 | 00:00:00 | | 2006-06-07 | 112,300 | 941.00 | 948.00 | 944.63 | 948.00 | 00:00:00 | | 2006-06-08 | 121,500 | 921.00 | 921.83 | 908.00 | 908.00 | 00:00:00 | | 2006-06-09 | 184,600 | 913.00 | 928.00 | 908.00 | 930.00 | 00:00:00 | | 2006-06-12 | 120,200 | 928.00 | 928.00 | 913.00 | 914.00 | 00:00:00 | | 2006-06-13 | 123,000 | 902.00 | 902.00 | 882.00 | 890.00 | 00:00:00 | | 2006-06-14 | 1,262,600 | 890.00 | 904.00 | 876.00 | 902.00 | 00:00:00 | | 2006-06-15 | 179,500 | 903.00 | 948.00 | 903.00 | 947.00 | 00:00:00 | | 2006-06-16 | 617,300 | 963.00 | 963.00 | 917.00 | 919.00 | 00:00:00 | | 2006-06-19 | 247,200 | 930.00 | 941.00 | 929.00 | 935.00 | 00:00:00 | | 2006-06-20 | 135,600 | 931.00 | 924.03 | 924.03 | 930.50 | 00:00:00 | | 2006-06-21 | 96,200 | 933.50 | 933.50 | 917.50 | 933.00 | 00:00:00 | | 2006-06-22 | 121,300 | 948.50 | 945.00 | 932.00 | 932.00 | 00:00:00 | | 2006-06-23 | 85,400 | 928.50 | 924.00 | 924.00 | 921.50 | 00:00:00 | | 2006-06-26 | 152,400 | 925.00 | 932.00 | 916.48 | 919.00 | 00:00:00 | | 2006-06-27 | 168,300 | 922.00 | 921.06 | 917.00 | 912.50 | 00:00:00 | | 2006-06-28 | 200,700 | 912.00 | 920.00 | 911.00 | 913.00 | 00:00:00 | | 2006-06-29 | 764,000 | 915.00 | 931.00 | 910.50 | 927.50 | 00:00:00 | | 2006-06-30 | 965,400 | 937.00 | 951.50 | 935.00 | 938.00 | 00:00:00 | | 2006-07-03 | 175,000 | 946.00 | 957.00 | 946.00 | 950.50 | 00:00:00 | | 2006-07-04 | 69,000 | 945.50 | 958.00 | 945.50 | 955.50 | 00:00:00 | | 2006-07-05 | 45,800 | 949.00 | 954.00 | 936.00 | 941.50 | 00:00:00 | | 2006-07-06 | 43,700 | 941.50 | 951.50 | 938.00 | 950.50 | 00:00:00 | | 2006-07-07 | 93,000 | 950.50 | 950.50 | 931.00 | 931.00 | 00:00:00 | | 2006-07-10 | 87,300 | 927.00 | 929.50 | 923.00 | 929.50 | 00:00:00 | | 2006-07-11 | 102,300 | 943.50 | 943.50 | 905.50 | 906.50 | 00:00:00 | | 2006-07-12 | 77,300 | 909.50 | 911.00 | 903.00 | 903.50 | 00:00:00 | | 2006-07-13 | 120,800 | 892.50 | 892.50 | 873.50 | 877.50 | 00:00:00 | | 2006-07-14 | 270,800 | 851.00 | 873.00 | 849.00 | 858.00 | 00:00:00 | | 2006-07-17 | 80,900 | 848.00 | 851.50 | 837.00 | 846.00 | 00:00:00 | | 2006-07-18 | 74,000 | 839.50 | 859.00 | 838.00 | 850.00 | 00:00:00 | | 2006-07-19 | 613,300 | 852.00 | 881.50 | 852.00 | 881.50 | 00:00:00 | | 2006-07-20 | 313,700 | 895.00 | 895.00 | 883.00 | 886.00 | 00:00:00 | | 2006-07-21 | 85,600 | 891.50 | 891.50 | 850.00 | 854.00 | 00:00:00 | | 2006-07-24 | 311,200 | 866.00 | 893.50 | 862.00 | 892.50 | 00:00:00 | | 2006-07-25 | 211,000 | 887.50 | 887.50 | 877.00 | 881.00 | 00:00:00 | | 2006-07-26 | 264,400 | 869.50 | 887.00 | 869.50 | 880.00 | 00:00:00 | | 2006-07-27 | 101,800 | 889.50 | 907.00 | 881.50 | 903.00 | 00:00:00 | | 2006-07-28 | 128,100 | 902.50 | 915.50 | 897.50 | 911.50 | 00:00:00 | | 2006-07-31 | 232,300 | 910.00 | 917.50 | 907.00 | 907.50 | 00:00:00 | | 2006-08-01 | 151,600 | 905.00 | 922.00 | 900.50 | 904.50 | 00:00:00 | | 2006-08-02 | 63,800 | 910.50 | 917.50 | 908.00 | 917.50 | 00:00:00 | | 2006-08-03 | 0 | 917.50 | 917.50 | 917.50 | 917.50 | 00:00:00 | | 2006-08-04 | 117,000 | 892.50 | 917.00 | 892.50 | 915.50 | 00:00:00 | | 2006-08-07 | 54,000 | 902.50 | 906.00 | 896.00 | 899.00 | 00:00:00 | | 2006-08-08 | 128,400 | 914.00 | 916.00 | 901.00 | 905.00 | 00:00:00 | | 2006-08-09 | 274,300 | 916.50 | 916.50 | 897.00 | 908.00 | 00:00:00 | | 2006-08-10 | 141,000 | 897.00 | 918.00 | 888.00 | 901.00 | 00:00:00 | | 2006-08-11 | 271,900 | 884.00 | 889.00 | 803.00 | 821.00 | 00:00:00 | | 2006-08-14 | 272,000 | 823.00 | 885.50 | 823.00 | 871.00 | 00:00:00 | | 2006-08-15 | 218,900 | 866.00 | 881.00 | 857.00 | 879.50 | 00:00:00 | | 2006-08-16 | 252,200 | 867.00 | 897.00 | 865.50 | 880.00 | 00:00:00 | | 2006-08-17 | 83,600 | 878.00 | 900.00 | 878.00 | 889.00 | 00:00:00 | | 2006-08-18 | 125,000 | 891.00 | 897.00 | 884.00 | 889.00 | 00:00:00 | | 2006-08-21 | 77,800 | 880.50 | 892.00 | 878.00 | 883.50 | 00:00:00 | | 2006-08-22 | 48,000 | 876.50 | 878.00 | 868.50 | 870.00 | 00:00:00 | | 2006-08-23 | 173,600 | 887.00 | 887.00 | 848.00 | 848.00 | 00:00:00 | | 2006-08-24 | 867,700 | 853.00 | 856.50 | 846.00 | 854.00 | 00:00:00 | | 2006-08-25 | 982,100 | 841.00 | 868.50 | 841.00 | 868.50 | 00:00:00 | | 2006-08-28 | 0 | 868.50 | 868.50 | 868.50 | 868.50 | 00:00:00 | | 2006-08-29 | 905,600 | 885.50 | 885.50 | 866.00 | 873.50 | 00:00:00 | | 2006-08-30 | 427,400 | 869.00 | 877.00 | 868.00 | 874.00 | 00:00:00 | | 2006-08-31 | 1,014,500 | 862.50 | 876.00 | 862.50 | 870.00 | 00:00:00 | | 2006-09-01 | 296,400 | 871.00 | 899.00 | 871.00 | 892.00 | 00:00:00 | | 2006-09-04 | 360,500 | 883.50 | 910.00 | 883.00 | 902.50 | 00:00:00 | | 2006-09-05 | 387,200 | 906.00 | 909.50 | 896.00 | 900.00 | 00:00:00 | | 2006-09-06 | 383,300 | 900.00 | 903.00 | 869.50 | 872.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
