SDR.L: Schroders plc Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 153.1497

CLOSE 153.4463

Low

LOW 114.75

High

HIGH 217.43

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	127.16	127.84	114.75	122.06
01/05/1999	123.59	125.63	121.21	123.08
01/06/1999	124.1	134.47	123.59	131.24
01/07/1999	127.67	132.26	125.29	127.84
01/08/1999	132.6	133.62	128.35	132.77
01/11/1999	134.81	136.51	131.58	136.51
01/12/1999	137.02	138.89	135.15	136
01/13/1999	133.11	137.02	130.05	131.58
01/14/1999	130.05	131.75	120.53	125.46
01/15/1999	123.59	136	123.59	132.6
01/18/1999	131.75	134.47	130.05	132.43
01/19/1999	133.11	133.96	128.35	129.54
01/20/1999	130.05	130.56	127.16	128.69
01/21/1999	129.88	136.51	128.86	130.39
01/22/1999	128.86	128.86	124.95	127.5
01/25/1999	123.59	128.86	119.34	128.86
01/26/1999	130.05	130.05	125.29	126.82
01/27/1999	128.86	134.81	125.29	125.97
01/28/1999	126.31	128.69	124.78	125.12
01/29/1999	126.31	126.99	121.72	123.42
02/01/1999	125.97	129.54	125.8	128.69
02/02/1999	127.33	136	127.33	135.66
02/03/1999	132.94	133.62	130.05	132.94
02/04/1999	132.43	137.7	132.43	135.32
02/05/1999	131.92	135.66	131.75	134.64
02/08/1999	131.75	136	131.75	135.49
02/09/1999	133.45	136	133.11	134.64
02/10/1999	131.24	134.47	131.07	131.92
02/11/1999	131.75	139.74	131.75	136.17
02/12/1999	132.94	136	132.94	134.64
02/15/1999	134.13	136.51	131.75	136.17
02/16/1999	138.38	144.33	136.51	142.46
02/17/1999	140.08	143.14	140.08	142.8
02/18/1999	140.93	150.11	140.93	147.22
02/19/1999	147.73	151.64	145.69	147.73
02/22/1999	146.88	146.88	141.95	145.18
02/23/1999	150.79	152.15	148.07	150.11
02/24/1999	154.19	157.08	150.79	154.19
02/25/1999	155.21	155.21	150.79	151.3
02/26/1999	147.73	155.72	146.2	152.15
03/01/1999	148.92	153.17	148.92	150.79
03/02/1999	153.68	153.68	147.05	149.43
03/03/1999	151.3	158.44	151.13	152.49
03/04/1999	149.26	150.79	143.48	147.56
03/05/1999	153.68	153.68	147.73	148.41
03/08/1999	151.3	151.3	148.41	150.79
03/09/1999	150.45	151.3	146.2	150.11
03/10/1999	146.2	153.17	144.5	151.64
03/11/1999	161.33	174.25	161.33	170.34
03/12/1999	170.34	170.34	164.9	164.9
03/15/1999	162.52	165.07	156.06	160.99
03/16/1999	163.2	171.53	163.2	163.2
03/17/1999	159.46	165.58	157.76	159.97
03/18/1999	162.52	164.56	156.91	164.56
03/19/1999	166.09	189.21	165.75	171.02
03/22/1999	170.68	171.19	165.24	166.43
03/23/1999	165.58	168.3	156.91	162.18
03/24/1999	159.63	165.58	159.63	164.56
03/25/1999	165.58	173.57	165.58	173.57
03/26/1999	171.53	174.93	166.77	171.02
03/29/1999	170.85	170.85	166.77	167.79
03/30/1999	167.79	167.79	162.52	166.09
03/31/1999	171.53	171.53	167.96	169.66
04/01/1999	169.66	171.53	169.15	170.51
04/05/1999	170.51	170.51	170.51	170.51
04/06/1999	179.86	179.86	159.46	167.96
04/07/1999	172.21	177.31	169.49	175.1
04/08/1999	172.55	179.18	172.04	177.31
04/09/1999	178.33	186.66	177.31	184.96
04/12/1999	183.26	183.26	178.33	181.9
04/13/1999	179.69	182.07	174.42	180.37
04/14/1999	182.41	182.41	174.42	176.8
04/15/1999	175.78	176.63	175.1	176.12
04/16/1999	171.7	174.76	166.09	169.66
04/19/1999	170.34	170.85	168.3	169.83
04/20/1999	169.15	172.72	163.2	167.96
04/21/1999	167.96	168.3	166.09	166.77
04/22/1999	160.99	173.4	160.99	166.09
04/23/1999	169.15	170.85	162.86	170.51
04/26/1999	169.15	169.15	164.05	168.81
04/27/1999	167.28	168.47	164.39	168.47
04/28/1999	163.88	167.28	163.88	166.09
04/29/1999	166.26	167.96	165.58	165.58
04/30/1999	165.07	175.61	164.73	173.06
05/03/1999	173.06	173.06	173.06	173.06
05/04/1999	177.31	181.9	166.09	167.96
05/05/1999	168.47	174.08	165.58	170
05/06/1999	167.45	173.57	166.77	170.34
05/07/1999	170	171.02	165.75	167.96
05/10/1999	166.09	167.96	161.33	167.96
05/11/1999	166.43	168.47	166.43	167.45
05/12/1999	166.09	170.51	165.58	167.28
05/13/1999	167.79	174.93	167.28	173.06
05/14/1999	170.34	170.34	166.09	166.6
05/17/1999	166.43	168.98	143.99	149.43
05/18/1999	150.79	157.42	150.79	154.36
05/19/1999	154.36	164.9	154.36	160.14
05/20/1999	161.33	161.84	159.46	160.65
05/21/1999	162.52	162.52	154.7	156.57
05/24/1999	158.44	159.12	153.68	157.25
05/25/1999	152.83	153.17	145.35	151.13
05/26/1999	155.89	155.89	144.33	150.96
05/27/1999	153.17	153.17	145.35	149.43
05/28/1999	142.12	153.68	141.78	153.68
05/31/1999	153.68	153.68	153.68	153.68
06/01/1999	146.88	159.46	146.88	158.61
06/02/1999	153.68	162.86	153.68	158.44
06/03/1999	163.2	171.36	158.61	166.77
06/04/1999	162.52	163.71	160.65	162.01
06/07/1999	157.08	163.03	157.08	162.35
06/08/1999	156.74	162.01	151.47	156.74
06/09/1999	159.12	160.82	156.57	160.48
06/10/1999	157.42	158.78	152.49	154.02
06/11/1999	155.89	155.89	153.68	154.02
06/14/1999	160.14	160.14	151.3	153.34
06/15/1999	154.53	155.89	152.66	155.72
06/16/1999	150.79	165.58	150.79	153.51
06/17/1999	152.83	153.68	150.79	153.68
06/18/1999	158.44	168.47	152.49	158.27
06/21/1999	158.61	164.56	157.25	163.54
06/22/1999	163.2	164.05	156.4	161.84
06/23/1999	161.33	164.22	158.44	160.65
06/24/1999	162.86	163.03	157.25	158.1
06/25/1999	150.28	155.72	150.28	154.87
06/28/1999	152.83	157.25	152.83	156.74
06/29/1999	159.46	159.46	148.58	149.09
06/30/1999	149.6	153.68	148.41	153.17
07/01/1999	154.87	159.29	150.79	157.42
07/02/1999	157.59	157.59	149.77	154.87
07/05/1999	156.4	158.95	153.85	156.06
07/06/1999	155.38	160.82	154.7	159.63
07/07/1999	153.17	162.86	153.17	162.52
07/08/1999	168.47	168.47	161.33	165.58
07/09/1999	165.58	172.55	164.05	170
07/12/1999	169.66	176.63	168.98	171.87
07/13/1999	159.63	171.87	159.63	167.96
07/14/1999	166.43	170.34	164.56	168.64
07/15/1999	176.12	183.94	174.42	180.37
07/16/1999	180.88	180.88	177.31	179.69
07/19/1999	178.5	180.2	171.53	171.7
07/20/1999	166.09	176.12	164.05	165.58
07/21/1999	165.58	168.3	160.82	164.9
07/22/1999	154.87	168.47	154.87	166.26
07/23/1999	163.88	174.42	162.86	166.43
07/26/1999	163.2	168.47	159.63	161.33
07/27/1999	168.3	172.72	164.56	171.36
07/28/1999	168.3	168.3	162.01	163.71
07/29/1999	160.82	167.28	155.55	157.59
07/30/1999	165.58	165.58	156.4	163.71
08/02/1999	162.52	170.85	162.18	170.51
08/03/1999	165.58	169.66	164.73	167.28
08/04/1999	164.22	165.07	161.5	162.18
08/05/1999	158.44	160.48	156.06	157.25
08/06/1999	158.78	160.82	157.93	158.61
08/09/1999	159.12	166.43	159.12	163.54
08/10/1999	160.14	160.14	156.74	157.25
08/11/1999	156.74	159.12	156.74	159.12
08/12/1999	162.86	162.86	156.74	160.48
08/13/1999	161.16	165.58	156.06	164.39
08/16/1999	164.9	164.9	162.01	164.05
08/17/1999	166.09	166.09	162.18	164.22
08/18/1999	157.08	162.52	157.08	162.18
08/19/1999	162.01	163.54	159.63	162.18
08/20/1999	158.78	164.05	158.78	162.35
08/23/1999	170.68	170.68	162.86	164.73
08/24/1999	162.52	164.56	162.35	164.05
08/25/1999	170.34	170.68	160.14	161.5
08/26/1999	172.72	172.72	162.52	166.09
08/27/1999	165.92	165.92	160.99	163.54
08/30/1999	163.54	163.54	163.54	163.54
08/31/1999	158.44	160.99	147.9	158.95
09/01/1999	145.52	159.46	145.52	154.53
09/02/1999	157.59	158.27	151.3	152.49
09/03/1999	156.23	162.52	153.68	158.27
09/06/1999	160.14	162.52	159.63	162.18
09/07/1999	162.86	165.58	160.82	161.33
09/08/1999	164.22	164.39	156.74	160.65
09/09/1999	160.65	164.39	158.44	160.14
09/10/1999	157.25	171.53	157.25	163.2
09/13/1999	159.8	159.8	156.23	156.23
09/14/1999	170.34	170.34	152.49	154.7
09/15/1999	148.92	152.83	148.92	149.77
09/16/1999	149.77	153.68	141.95	145.69
09/17/1999	145.18	150.45	144.84	147.39
09/20/1999	147.9	148.92	146.88	148.07
09/21/1999	141.95	148.41	141.95	143.65
09/22/1999	141.95	148.41	137.19	141.95
09/23/1999	141.95	146.88	139.74	140.59
09/24/1999	138.89	141.27	133.62	137.19
09/27/1999	137.7	146.37	137.7	145.69
09/28/1999	142.46	146.54	142.46	143.82
09/29/1999	143.82	146.37	143.82	144.33
09/30/1999	144.67	162.01	144.33	149.77
10/01/1999	144.67	157.42	142.63	143.14
10/04/1999	147.73	147.9	145.35	146.37
10/05/1999	146.71	147.73	143.31	147.39
10/06/1999	143.65	148.92	143.65	148.58
10/07/1999	151.81	155.55	150.11	155.21
10/08/1999	154.36	154.36	151.98	153.51
10/11/1999	152.49	152.49	147.9	147.9
10/12/1999	147.73	148.07	145.35	145.35
10/13/1999	143.14	147.22	142.63	146.71
10/14/1999	145.86	146.54	142.29	142.97
10/15/1999	142.46	142.46	127.67	134.47
10/18/1999	132.26	133.96	129.88	133.79
10/19/1999	133.79	138.38	131.24	133.28
10/20/1999	133.96	136	131.07	135.83
10/21/1999	134.81	136	133.62	134.98
10/22/1999	135.32	140.42	133.62	136.85
10/25/1999	136	138.38	133.45	133.45
10/26/1999	133.28	137.02	132.94	135.49
10/27/1999	134.13	134.81	133.28	134.47
10/28/1999	132.43	145.35	131.41	140.25
10/29/1999	140.25	145.35	140.25	143.82
11/01/1999	144.5	144.5	140.93	142.63
11/02/1999	143.65	146.03	142.46	145.35
11/03/1999	145.35	146.54	144.5	145.01
11/04/1999	145.01	147.73	145.01	147.39
11/05/1999	147.39	153.68	144.33	153.17
11/08/1999	151.3	152.49	146.03	147.56
11/09/1999	147.22	147.56	144.33	145.69
11/10/1999	150.11	153	146.03	149.26
11/11/1999	151.3	151.3	144.33	145.18
11/12/1999	147.39	147.56	146.54	147.22
11/15/1999	142.63	145.35	142.46	142.63
11/16/1999	143.65	145.86	142.97	143.65
11/17/1999	143.65	143.65	136	139.4
11/18/1999	140.76	141.95	134.81	139.57
11/19/1999	139.06	141.61	133.45	136
11/22/1999	136.51	138.04	135.66	136.51
11/23/1999	136.34	137.7	134.3	137.02
11/24/1999	137.53	138.89	137.19	138.38
11/25/1999	133.79	139.74	133.79	139.74
11/26/1999	139.57	142.97	139.57	141.61
11/29/1999	141.95	141.95	138.38	138.89
11/30/1999	134.47	141.27	134.47	139.23
12/01/1999	140.08	140.76	138.04	138.89
12/02/1999	137.7	137.7	133.62	135.15
12/03/1999	134.13	141.78	133.62	141.78
12/06/1999	131.07	140.42	131.07	139.57
12/07/1999	143.65	144.33	140.08	144.33
12/08/1999	147.73	152.49	147.73	150.79
12/09/1999	150.62	151.98	146.2	150.28
12/10/1999	145.52	149.77	142.12	144.33
12/13/1999	144.67	145.35	142.12	143.82
12/14/1999	142.63	144.67	142.46	144.16
12/15/1999	143.48	145.35	141.95	142.97
12/16/1999	142.12	142.8	140.76	140.93
12/17/1999	140.76	143.14	130.9	141.95
12/20/1999	140.76	145.35	140.25	142.29
12/21/1999	145.35	147.73	142.29	142.29
12/22/1999	147.73	161.33	147.73	150.11
12/23/1999	150.62	150.62	147.05	148.24
12/24/1999	149.6	151.3	149.43	151.3
12/27/1999	215.9	217.43	214.03	214.54
12/28/1999	215.9	217.43	214.03	214.54
12/29/1999	153.68	153.68	141.95	145.35
12/30/1999	158.27	158.27	136	147.39
12/31/1999	211.31	211.99	211.31	211.82

Menu

Create your free account now!

SDR.L: Schroders plc Historical Data

1999 Historical Chart

Average

Low

High