|
 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 | | 2006-09-06 | 383,300 | 900.00 | 903.00 | 869.50 | 872.50 | 00:00:00 | | 2006-09-07 | 1,112,900 | 870.00 | 871.50 | 861.50 | 871.50 | 00:00:00 | | 2006-09-08 | 209,100 | 871.50 | 881.00 | 871.50 | 877.50 | 00:00:00 | | 2006-09-11 | 141,700 | 864.50 | 866.50 | 856.50 | 861.50 | 00:00:00 | | 2006-09-12 | 242,900 | 867.00 | 881.00 | 859.50 | 880.50 | 00:00:00 | | 2006-09-13 | 266,000 | 878.50 | 882.00 | 856.00 | 859.00 | 00:00:00 | | 2006-09-14 | 366,700 | 854.50 | 877.00 | 854.50 | 858.50 | 00:00:00 | | 2006-09-15 | 2,615,800 | 854.00 | 862.50 | 823.50 | 823.50 | 00:00:00 | | 2006-09-18 | 911,800 | 832.00 | 846.00 | 823.00 | 843.00 | 00:00:00 | | 2006-09-19 | 709,100 | 843.00 | 843.00 | 826.00 | 827.00 | 00:00:00 | | 2006-09-20 | 180,100 | 831.50 | 835.00 | 820.50 | 825.00 | 00:00:00 | | 2006-09-21 | 453,700 | 836.00 | 845.50 | 829.50 | 845.50 | 00:00:00 | | 2006-09-22 | 125,400 | 837.00 | 838.50 | 829.00 | 830.50 | 00:00:00 | | 2006-09-25 | 110,500 | 818.00 | 838.00 | 818.00 | 825.50 | 00:00:00 | | 2006-09-26 | 71,100 | 832.00 | 842.50 | 832.00 | 842.50 | 00:00:00 | | 2006-09-27 | 234,500 | 847.00 | 859.50 | 847.00 | 856.00 | 00:00:00 | | 2006-09-28 | 148,100 | 850.00 | 871.00 | 850.00 | 864.00 | 00:00:00 | | 2006-09-29 | 401,200 | 869.00 | 876.00 | 862.00 | 865.50 | 00:00:00 | | 2006-10-02 | 280,100 | 875.50 | 901.50 | 865.00 | 868.00 | 00:00:00 | | 2006-10-03 | 95,100 | 864.50 | 867.50 | 857.00 | 863.50 | 00:00:00 | | 2006-10-04 | 83,200 | 868.00 | 877.50 | 866.50 | 871.00 | 00:00:00 | | 2006-10-05 | 230,100 | 888.00 | 912.00 | 888.00 | 898.00 | 00:00:00 | | 2006-10-06 | 140,500 | 895.50 | 903.50 | 888.00 | 898.00 | 00:00:00 | | 2006-10-09 | 142,400 | 892.00 | 898.00 | 889.00 | 896.50 | 00:00:00 | | 2006-10-10 | 781,400 | 906.00 | 955.50 | 904.00 | 931.50 | 00:00:00 | | 2006-10-11 | 275,600 | 926.00 | 927.00 | 917.00 | 922.00 | 00:00:00 | | 2006-10-12 | 172,500 | 918.50 | 942.50 | 914.50 | 934.50 | 00:00:00 | | 2006-10-13 | 287,500 | 939.50 | 949.50 | 933.00 | 947.00 | 00:00:00 | | 2006-10-16 | 52,100 | 947.00 | 947.00 | 942.00 | 942.00 | 00:00:00 | | 2006-10-17 | 220,800 | 942.00 | 942.00 | 919.00 | 919.00 | 00:00:00 | | 2006-10-18 | 159,500 | 924.00 | 943.50 | 924.00 | 937.50 | 00:00:00 | | 2006-10-19 | 193,800 | 923.00 | 932.00 | 916.00 | 925.00 | 00:00:00 | | 2006-10-20 | 57,500 | 933.00 | 933.00 | 921.50 | 922.50 | 00:00:00 | | 2006-10-23 | 151,200 | 924.50 | 924.50 | 916.00 | 920.50 | 00:00:00 | | 2006-10-24 | 56,500 | 915.00 | 930.00 | 915.00 | 925.00 | 00:00:00 | | 2006-10-25 | 60,900 | 911.00 | 928.00 | 911.00 | 917.50 | 00:00:00 | | 2006-10-26 | 76,000 | 929.00 | 932.50 | 922.00 | 925.00 | 00:00:00 | | 2006-10-27 | 194,300 | 911.00 | 934.00 | 911.00 | 918.50 | 00:00:00 | | 2006-10-30 | 127,500 | 914.00 | 915.50 | 895.50 | 904.00 | 00:00:00 | | 2006-10-31 | 229,700 | 897.50 | 930.00 | 897.00 | 924.00 | 00:00:00 | | 2006-11-01 | 119,900 | 927.50 | 932.00 | 923.50 | 925.00 | 00:00:00 | | 2006-11-02 | 446,400 | 911.00 | 924.50 | 911.00 | 917.00 | 00:00:00 | | 2006-11-03 | 184,500 | 922.50 | 926.00 | 913.00 | 915.00 | 00:00:00 | | 2006-11-06 | 1,428,200 | 920.00 | 924.50 | 918.50 | 924.50 | 00:00:00 | | 2006-11-07 | 1,206,700 | 933.00 | 933.00 | 914.00 | 926.50 | 00:00:00 | | 2006-11-08 | 314,200 | 919.50 | 944.00 | 914.00 | 944.00 | 00:00:00 | | 2006-11-09 | 249,000 | 941.00 | 941.50 | 918.50 | 926.00 | 00:00:00 | | 2006-11-10 | 208,300 | 919.50 | 935.00 | 919.00 | 935.00 | 00:00:00 | | 2006-11-13 | 439,300 | 942.00 | 956.00 | 935.50 | 956.00 | 00:00:00 | | 2006-11-14 | 315,500 | 962.50 | 962.50 | 933.00 | 940.00 | 00:00:00 | | 2006-11-15 | 179,600 | 950.00 | 950.00 | 936.50 | 942.00 | 00:00:00 | | 2006-11-16 | 321,100 | 932.00 | 935.00 | 923.50 | 927.00 | 00:00:00 | | 2006-11-17 | 74,000 | 925.50 | 929.00 | 920.00 | 920.00 | 00:00:00 | | 2006-11-20 | 77,200 | 912.00 | 921.00 | 912.00 | 919.50 | 00:00:00 | | 2006-11-21 | 96,600 | 918.50 | 921.50 | 914.00 | 917.00 | 00:00:00 | | 2006-11-22 | 185,400 | 918.00 | 923.00 | 917.00 | 920.00 | 00:00:00 | | 2006-11-23 | 418,100 | 912.50 | 921.50 | 906.00 | 918.00 | 00:00:00 | | 2006-11-24 | 129,600 | 916.00 | 916.00 | 896.00 | 905.50 | 00:00:00 | | 2006-11-27 | 276,700 | 906.50 | 911.00 | 895.00 | 898.00 | 00:00:00 | | 2006-11-28 | 218,700 | 893.00 | 903.50 | 890.00 | 894.50 | 00:00:00 | | 2006-11-29 | 175,200 | 919.00 | 919.00 | 898.00 | 902.00 | 00:00:00 | | 2006-11-30 | 206,900 | 898.50 | 913.00 | 898.50 | 900.00 | 00:00:00 | | 2006-12-01 | 269,800 | 907.00 | 915.00 | 891.00 | 903.00 | 00:00:00 | | 2006-12-04 | 453,100 | 907.50 | 919.00 | 907.00 | 917.00 | 00:00:00 | | 2006-12-05 | 108,200 | 921.00 | 936.00 | 918.50 | 929.50 | 00:00:00 | | 2006-12-06 | 333,000 | 931.00 | 962.50 | 931.00 | 958.00 | 00:00:00 | | 2006-12-07 | 191,500 | 939.50 | 968.00 | 939.50 | 961.50 | 00:00:00 | | 2006-12-08 | 47,100 | 957.00 | 965.50 | 953.00 | 965.50 | 00:00:00 | | 2006-12-11 | 206,700 | 983.50 | 983.50 | 960.00 | 976.50 | 00:00:00 | | 2006-12-12 | 244,600 | 974.50 | 985.00 | 969.00 | 981.00 | 00:00:00 | | 2006-12-13 | 288,200 | 984.50 | 1,018.00 | 978.00 | 1,018.00 | 00:00:00 | | 2006-12-14 | 286,600 | 1,028.00 | 1,028.00 | 995.00 | 1,005.50 | 00:00:00 | | 2006-12-15 | 194,700 | 1,004.50 | 1,015.00 | 997.00 | 1,006.00 | 00:00:00 | | 2006-12-18 | 109,800 | 1,005.00 | 1,005.00 | 997.00 | 998.00 | 00:00:00 | | 2006-12-19 | 45,000 | 992.00 | 1,006.00 | 991.00 | 1,000.00 | 00:00:00 | | 2006-12-20 | 49,800 | 1,015.00 | 1,015.50 | 1,003.50 | 1,007.50 | 00:00:00 | | 2006-12-21 | 95,900 | 1,014.00 | 1,024.00 | 1,007.00 | 1,023.00 | 00:00:00 | | 2006-12-22 | 31,900 | 1,026.00 | 1,029.50 | 1,015.00 | 1,015.00 | 00:00:00 | | 2006-12-25 | 0 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 00:00:00 | | 2006-12-26 | 0 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 00:00:00 | | 2006-12-27 | 46,500 | 1,050.00 | 1,050.00 | 1,015.00 | 1,033.00 | 00:00:00 | | 2006-12-28 | 20,700 | 1,053.50 | 1,061.00 | 1,036.50 | 1,038.50 | 00:00:00 | | 2006-12-29 | 40,300 | 1,038.00 | 1,051.50 | 1,038.00 | 1,046.00 | 00:00:00 | | 2007-01-01 | 0 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 00:00:00 | | 2007-01-02 | 65,200 | 1,030.00 | 1,079.50 | 1,030.00 | 1,065.00 | 00:00:00 | | 2007-01-03 | 130,600 | 1,057.00 | 1,059.00 | 1,046.50 | 1,049.00 | 00:00:00 | | 2007-01-04 | 187,400 | 1,051.00 | 1,051.00 | 1,024.00 | 1,028.00 | 00:00:00 | | 2007-01-05 | 173,700 | 1,022.00 | 1,032.50 | 1,019.00 | 1,019.00 | 00:00:00 | | 2007-01-08 | 146,200 | 1,028.00 | 1,032.50 | 1,020.00 | 1,024.00 | 00:00:00 | | 2007-01-09 | 205,300 | 1,025.00 | 1,030.00 | 1,016.00 | 1,018.00 | 00:00:00 | | 2007-01-10 | 125,200 | 1,008.00 | 1,018.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2007-01-11 | 560,500 | 1,001.00 | 1,016.50 | 990.00 | 1,010.00 | 00:00:00 | | 2007-01-12 | 346,100 | 1,000.00 | 1,010.00 | 999.00 | 1,001.50 | 00:00:00 | | 2007-01-15 | 797,000 | 1,011.00 | 1,025.00 | 1,001.00 | 1,018.00 | 00:00:00 | | 2007-01-16 | 214,300 | 1,014.00 | 1,020.00 | 1,010.50 | 1,017.00 | 00:00:00 | | 2007-01-17 | 117,900 | 1,017.00 | 1,018.00 | 1,005.00 | 1,012.00 | 00:00:00 | | 2007-01-18 | 108,800 | 1,020.00 | 1,024.00 | 1,011.00 | 1,012.00 | 00:00:00 | | 2007-01-19 | 58,800 | 1,009.00 | 1,020.00 | 1,003.50 | 1,018.50 | 00:00:00 | | 2007-01-22 | 910,000 | 1,019.00 | 1,034.00 | 1,018.50 | 1,018.50 | 00:00:00 | | 2007-01-23 | 186,200 | 1,025.00 | 1,025.00 | 1,014.50 | 1,015.50 | 00:00:00 | | 2007-01-24 | 197,800 | 1,022.00 | 1,027.00 | 1,013.50 | 1,023.50 | 00:00:00 | | 2007-01-25 | 117,000 | 1,023.50 | 1,032.00 | 1,018.00 | 1,024.50 | 00:00:00 | | 2007-01-26 | 171,800 | 1,014.00 | 1,022.00 | 1,009.50 | 1,014.00 | 00:00:00 | | 2007-01-29 | 235,000 | 1,019.00 | 1,019.50 | 998.00 | 1,003.50 | 00:00:00 | | 2007-01-30 | 39,800 | 1,005.00 | 1,005.00 | 996.00 | 999.50 | 00:00:00 | | 2007-01-31 | 220,300 | 1,005.00 | 1,005.00 | 995.00 | 999.00 | 00:00:00 | | 2007-02-01 | 347,000 | 1,035.00 | 1,035.00 | 1,010.50 | 1,015.00 | 00:00:00 | | 2007-02-02 | 460,100 | 1,014.50 | 1,033.50 | 1,010.00 | 1,031.50 | 00:00:00 | | 2007-02-05 | 387,100 | 1,024.50 | 1,041.00 | 1,019.00 | 1,036.00 | 00:00:00 | | 2007-02-06 | 531,800 | 1,034.00 | 1,054.00 | 1,030.00 | 1,047.00 | 00:00:00 | | 2007-02-07 | 92,100 | 1,050.00 | 1,050.00 | 1,040.00 | 1,048.00 | 00:00:00 | | 2007-02-08 | 53,300 | 1,100.00 | 1,100.00 | 1,040.00 | 1,043.00 | 00:00:00 | | 2007-02-09 | 104,500 | 1,041.50 | 1,060.00 | 1,041.50 | 1,060.00 | 00:00:00 | | 2007-02-12 | 96,900 | 1,044.00 | 1,054.00 | 1,041.00 | 1,045.00 | 00:00:00 | | 2007-02-13 | 74,400 | 1,046.00 | 1,046.00 | 1,038.50 | 1,040.00 | 00:00:00 | | 2007-02-14 | 103,800 | 1,050.50 | 1,059.00 | 1,043.50 | 1,059.00 | 00:00:00 | | 2007-02-15 | 42,200 | 1,064.50 | 1,067.50 | 1,052.50 | 1,055.50 | 00:00:00 | | 2007-02-16 | 96,200 | 1,051.50 | 1,066.00 | 1,042.00 | 1,065.00 | 00:00:00 | | 2007-02-19 | 194,000 | 1,064.00 | 1,085.00 | 1,057.50 | 1,085.00 | 00:00:00 | | 2007-02-20 | 140,700 | 1,088.00 | 1,088.00 | 1,062.00 | 1,067.00 | 00:00:00 | | 2007-02-21 | 117,300 | 1,074.00 | 1,074.00 | 1,052.00 | 1,058.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
