SDR.L
Schroders plc
13:08:37
584.5 £
0.0000 (%0.00)
Previous Close: 584
Day Low₺583.5
Day High₺584.5
SDR.L: Schroders plc Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 161.0552
CLOSE 160.9323
Low
LOW 94.52
High
HIGH 241.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 224.4 | 229.33 | 224.4 | 226.44 |
| 01/03/2001 | 222.87 | 226.61 | 222.7 | 224.4 |
| 01/04/2001 | 229.16 | 239.7 | 229.16 | 239.53 |
| 01/05/2001 | 239.7 | 240.55 | 232.9 | 238.51 |
| 01/08/2001 | 230.35 | 237.32 | 229.5 | 229.5 |
| 01/09/2001 | 237.83 | 237.83 | 232.05 | 235.45 |
| 01/10/2001 | 236.47 | 236.47 | 232.9 | 233.75 |
| 01/11/2001 | 226.95 | 232.05 | 224.4 | 224.91 |
| 01/12/2001 | 224.74 | 224.74 | 221.85 | 223.55 |
| 01/15/2001 | 223.55 | 223.89 | 218.45 | 220.15 |
| 01/16/2001 | 217.26 | 221.85 | 212.5 | 221.85 |
| 01/17/2001 | 220.49 | 236.81 | 218.62 | 236.81 |
| 01/18/2001 | 231.2 | 234.26 | 221.17 | 225.25 |
| 01/19/2001 | 218.62 | 233.58 | 218.62 | 228.99 |
| 01/22/2001 | 221 | 235.96 | 219.81 | 221.17 |
| 01/23/2001 | 227.8 | 229.5 | 222.7 | 226.95 |
| 01/24/2001 | 230.35 | 232.56 | 226.78 | 228.65 |
| 01/25/2001 | 225.25 | 231.03 | 221 | 221 |
| 01/26/2001 | 217.6 | 224.4 | 216.24 | 221.68 |
| 01/29/2001 | 226.44 | 226.95 | 223.38 | 223.55 |
| 01/30/2001 | 223.04 | 226.44 | 221.68 | 225.25 |
| 01/31/2001 | 226.95 | 236.3 | 225.59 | 229.5 |
| 02/01/2001 | 237.15 | 237.15 | 226.95 | 234.43 |
| 02/02/2001 | 232.05 | 235.45 | 228.31 | 233.24 |
| 02/05/2001 | 231.71 | 231.71 | 224.23 | 224.23 |
| 02/06/2001 | 226.1 | 234.94 | 224.4 | 234.94 |
| 02/07/2001 | 232.73 | 232.73 | 226.1 | 229.33 |
| 02/08/2001 | 232.9 | 234.43 | 231.54 | 233.24 |
| 02/09/2001 | 232.9 | 233.07 | 226.1 | 227.97 |
| 02/12/2001 | 234.94 | 234.94 | 231.54 | 234.43 |
| 02/13/2001 | 225.93 | 233.75 | 225.93 | 230.86 |
| 02/14/2001 | 234.09 | 238.85 | 234.09 | 236.3 |
| 02/15/2001 | 236.13 | 241.4 | 227.97 | 241.4 |
| 02/16/2001 | 238 | 239.53 | 230.52 | 230.86 |
| 02/19/2001 | 233.75 | 233.75 | 225.42 | 231.71 |
| 02/20/2001 | 234.6 | 234.6 | 230.35 | 231.03 |
| 02/21/2001 | 232.73 | 232.73 | 219.13 | 226.95 |
| 02/22/2001 | 221.85 | 226.1 | 221.17 | 226.1 |
| 02/23/2001 | 224.4 | 225.93 | 220.66 | 220.66 |
| 02/26/2001 | 235.45 | 235.45 | 220.15 | 225.25 |
| 02/27/2001 | 224.4 | 224.4 | 204.17 | 212.5 |
| 02/28/2001 | 207.4 | 209.95 | 197.71 | 200.6 |
| 03/01/2001 | 202.47 | 202.47 | 188.7 | 192.95 |
| 03/02/2001 | 188.7 | 188.7 | 185.47 | 187.34 |
| 03/05/2001 | 181.9 | 182.75 | 175.1 | 175.1 |
| 03/06/2001 | 178.33 | 188.53 | 178.33 | 182.24 |
| 03/07/2001 | 183.43 | 187 | 182.75 | 184.79 |
| 03/09/2001 | 182.41 | 193.46 | 180.2 | 181.9 |
| 03/12/2001 | 183.26 | 183.77 | 165.92 | 171.7 |
| 03/13/2001 | 170 | 173.06 | 166.6 | 166.6 |
| 03/14/2001 | 166.6 | 166.6 | 154.02 | 161.16 |
| 03/15/2001 | 161.16 | 174.25 | 158.78 | 174.25 |
| 03/16/2001 | 170 | 170.85 | 166.09 | 168.3 |
| 03/19/2001 | 166.6 | 171.36 | 161.5 | 167.79 |
| 03/20/2001 | 163.88 | 177.99 | 163.88 | 177.99 |
| 03/21/2001 | 170 | 175.1 | 167.96 | 171.19 |
| 03/22/2001 | 164.39 | 170.68 | 151.98 | 151.98 |
| 03/23/2001 | 152.66 | 165.75 | 151.64 | 165.75 |
| 03/26/2001 | 163.2 | 173.4 | 163.2 | 173.4 |
| 03/27/2001 | 175.1 | 188.7 | 172.55 | 188.7 |
| 03/28/2001 | 191.59 | 196.35 | 174.42 | 176.8 |
| 03/29/2001 | 170 | 183.26 | 170 | 173.06 |
| 03/30/2001 | 179.35 | 181.9 | 174.25 | 179.35 |
| 04/02/2001 | 175.95 | 184.11 | 175.1 | 178.84 |
| 04/03/2001 | 179.35 | 179.35 | 165.07 | 171.7 |
| 04/04/2001 | 166.77 | 179.35 | 162.86 | 175.27 |
| 04/05/2001 | 173.4 | 187 | 172.38 | 182.24 |
| 04/06/2001 | 181.39 | 186.15 | 176.29 | 176.46 |
| 04/09/2001 | 175.95 | 178.5 | 170.34 | 170.34 |
| 04/10/2001 | 173.4 | 173.4 | 170.68 | 173.06 |
| 04/11/2001 | 170.51 | 170.51 | 161.16 | 162.35 |
| 04/12/2001 | 162.35 | 164.56 | 161.16 | 163.2 |
| 04/17/2001 | 162.52 | 164.39 | 158.44 | 162.35 |
| 04/18/2001 | 164.05 | 177.65 | 164.05 | 175.95 |
| 04/19/2001 | 182.58 | 182.58 | 169.32 | 170.85 |
| 04/20/2001 | 175.1 | 175.1 | 168.64 | 170.68 |
| 04/23/2001 | 170 | 172.04 | 168.64 | 168.64 |
| 04/24/2001 | 173.23 | 173.23 | 159.97 | 161.33 |
| 04/25/2001 | 158.27 | 167.62 | 158.27 | 166.6 |
| 04/26/2001 | 164.22 | 167.11 | 162.52 | 166.43 |
| 04/27/2001 | 168.81 | 173.4 | 162.86 | 172.55 |
| 04/30/2001 | 176.8 | 176.8 | 169.83 | 169.83 |
| 05/01/2001 | 161.5 | 173.06 | 161.5 | 168.3 |
| 05/02/2001 | 167.96 | 175.44 | 167.96 | 173.57 |
| 05/03/2001 | 172.55 | 173.4 | 170.51 | 172.04 |
| 05/04/2001 | 167.96 | 170.34 | 164.56 | 169.66 |
| 05/08/2001 | 174.08 | 174.08 | 166.43 | 167.45 |
| 05/09/2001 | 168.81 | 170 | 165.92 | 165.92 |
| 05/10/2001 | 165.92 | 173.23 | 165.07 | 169.49 |
| 05/11/2001 | 169.49 | 170 | 161.84 | 165.75 |
| 05/14/2001 | 165.24 | 165.41 | 159.12 | 159.12 |
| 05/15/2001 | 164.05 | 166.77 | 158.95 | 163.71 |
| 05/16/2001 | 169.83 | 169.83 | 162.35 | 167.96 |
| 05/17/2001 | 172.55 | 172.55 | 163.54 | 163.54 |
| 05/18/2001 | 164.22 | 164.9 | 159.8 | 163.54 |
| 05/21/2001 | 163.88 | 170 | 159.29 | 170 |
| 05/22/2001 | 169.83 | 171.36 | 167.28 | 171.19 |
| 05/23/2001 | 171.7 | 176.63 | 170.68 | 173.4 |
| 05/24/2001 | 170 | 173.23 | 170 | 172.55 |
| 05/25/2001 | 166.43 | 169.49 | 165.24 | 168.47 |
| 05/29/2001 | 170.34 | 172.04 | 164.9 | 170 |
| 05/30/2001 | 168.98 | 169.66 | 164.39 | 166.26 |
| 05/31/2001 | 164.05 | 167.62 | 162.35 | 162.35 |
| 06/01/2001 | 163.2 | 167.45 | 162.35 | 164.05 |
| 06/04/2001 | 166.26 | 169.66 | 165.41 | 166.6 |
| 06/05/2001 | 166.09 | 167.62 | 162.01 | 167.62 |
| 06/06/2001 | 167.62 | 167.62 | 158.61 | 160.31 |
| 06/07/2001 | 159.63 | 163.71 | 156.74 | 157.59 |
| 06/08/2001 | 158.95 | 166.09 | 158.1 | 161.5 |
| 06/11/2001 | 163.03 | 163.03 | 159.46 | 160.65 |
| 06/12/2001 | 157.76 | 161.5 | 156.91 | 156.91 |
| 06/13/2001 | 157.93 | 159.97 | 154.7 | 156.4 |
| 06/14/2001 | 155.55 | 156.4 | 148.92 | 151.64 |
| 06/15/2001 | 155.55 | 162.86 | 146.2 | 148.75 |
| 06/18/2001 | 148.75 | 154.7 | 148.24 | 150.62 |
| 06/19/2001 | 150.45 | 153.85 | 148.75 | 149.34 |
| 06/20/2001 | 147.05 | 148.66 | 147.05 | 147.56 |
| 06/21/2001 | 147.05 | 149.01 | 142.97 | 147.9 |
| 06/22/2001 | 148.41 | 149.94 | 147.9 | 148.84 |
| 06/25/2001 | 145.18 | 151.3 | 145.18 | 148.75 |
| 06/26/2001 | 148.41 | 152.15 | 145.01 | 145.27 |
| 06/27/2001 | 142.8 | 143.65 | 139.74 | 141.19 |
| 06/28/2001 | 141.1 | 148.41 | 136.51 | 146.28 |
| 06/29/2001 | 146.2 | 146.2 | 138.98 | 138.98 |
| 07/02/2001 | 137.02 | 142.8 | 137.02 | 141.1 |
| 07/03/2001 | 143.65 | 147.9 | 143.56 | 146.97 |
| 07/04/2001 | 149.6 | 149.6 | 139.74 | 147.05 |
| 07/05/2001 | 147.05 | 149.52 | 147.05 | 148.07 |
| 07/06/2001 | 146.2 | 147.39 | 132.77 | 135.49 |
| 07/09/2001 | 132.77 | 137.53 | 129.2 | 130.9 |
| 07/10/2001 | 133.96 | 137.02 | 133.2 | 136.85 |
| 07/11/2001 | 135.15 | 140.93 | 135.15 | 140.76 |
| 07/12/2001 | 141.1 | 143.65 | 138.72 | 142.97 |
| 07/13/2001 | 141.78 | 147.05 | 141.35 | 147.05 |
| 07/16/2001 | 144.5 | 146.2 | 143.65 | 146.2 |
| 07/17/2001 | 143.14 | 146.45 | 139.4 | 141.61 |
| 07/18/2001 | 145.01 | 146.12 | 140.93 | 140.93 |
| 07/19/2001 | 139.4 | 145.35 | 137.78 | 143.82 |
| 07/20/2001 | 146.2 | 146.2 | 137.1 | 140.76 |
| 07/23/2001 | 142.2 | 142.2 | 139.06 | 139.4 |
| 07/24/2001 | 136.17 | 141.02 | 136.17 | 140.42 |
| 07/25/2001 | 142.12 | 142.46 | 136 | 137.19 |
| 07/26/2001 | 137.02 | 142.8 | 136.85 | 136.85 |
| 07/27/2001 | 137.19 | 142.29 | 137.19 | 141.78 |
| 07/30/2001 | 142.46 | 144.67 | 141.19 | 142.8 |
| 07/31/2001 | 141.1 | 148.24 | 141.1 | 147.48 |
| 08/01/2001 | 145.6 | 147.13 | 142.03 | 144.16 |
| 08/02/2001 | 140.93 | 161.5 | 140.76 | 150.79 |
| 08/03/2001 | 152.06 | 159.8 | 143.99 | 150.28 |
| 08/06/2001 | 151.3 | 151.3 | 147.05 | 147.05 |
| 08/07/2001 | 152.06 | 152.15 | 147.39 | 151.3 |
| 08/08/2001 | 151.38 | 151.38 | 142.97 | 145.86 |
| 08/09/2001 | 144.16 | 144.5 | 141.27 | 142.46 |
| 08/10/2001 | 143.65 | 150.62 | 143.31 | 148.41 |
| 08/13/2001 | 150.96 | 150.96 | 139.91 | 139.91 |
| 08/14/2001 | 144.08 | 147.9 | 142.72 | 145.18 |
| 08/15/2001 | 146.2 | 148.41 | 144.67 | 148.41 |
| 08/16/2001 | 147.56 | 147.9 | 145.77 | 146.2 |
| 08/17/2001 | 144.5 | 148.49 | 141.95 | 141.95 |
| 08/20/2001 | 143.65 | 144.5 | 139.48 | 144.5 |
| 08/21/2001 | 146.2 | 150.45 | 145.95 | 148.75 |
| 08/22/2001 | 148.75 | 151.3 | 145.52 | 149.43 |
| 08/23/2001 | 151.3 | 155.04 | 147.9 | 148.75 |
| 08/24/2001 | 146.2 | 152.15 | 146.2 | 148.07 |
| 08/28/2001 | 147.9 | 151.3 | 146.2 | 146.2 |
| 08/29/2001 | 146.2 | 150.45 | 145.35 | 148.92 |
| 08/30/2001 | 143.31 | 146.63 | 139.4 | 139.48 |
| 08/31/2001 | 142.63 | 148.33 | 140.67 | 146.2 |
| 09/03/2001 | 144.59 | 146.97 | 144.5 | 146.97 |
| 09/04/2001 | 144.76 | 146.54 | 143.65 | 144.67 |
| 09/05/2001 | 147.9 | 147.9 | 143.73 | 146.2 |
| 09/06/2001 | 145.35 | 147.56 | 139.15 | 139.4 |
| 09/07/2001 | 128.01 | 138.72 | 128.01 | 133.28 |
| 09/10/2001 | 133.28 | 138.81 | 120.36 | 125.89 |
| 09/11/2001 | 129.03 | 132.77 | 106.25 | 110.16 |
| 09/12/2001 | 110.16 | 120.7 | 110.16 | 115.6 |
| 09/13/2001 | 118.66 | 122.57 | 115.6 | 122.4 |
| 09/14/2001 | 122.4 | 124.61 | 116.28 | 119.17 |
| 09/17/2001 | 119.85 | 119.85 | 111.01 | 115.09 |
| 09/18/2001 | 119.85 | 119.85 | 110.67 | 117.13 |
| 09/19/2001 | 113.14 | 113.14 | 109.73 | 111.95 |
| 09/20/2001 | 110.67 | 111.69 | 107.1 | 109.48 |
| 09/21/2001 | 107.44 | 107.44 | 94.52 | 100.3 |
| 09/24/2001 | 102.51 | 113.05 | 102.51 | 110.5 |
| 09/25/2001 | 112.2 | 112.2 | 105.57 | 108.8 |
| 09/26/2001 | 109.91 | 110.16 | 105.91 | 107.95 |
| 09/27/2001 | 108.8 | 111.86 | 105.91 | 111.86 |
| 09/28/2001 | 112.63 | 116.28 | 108.63 | 110.67 |
| 10/01/2001 | 108.12 | 116.7 | 107.95 | 109.23 |
| 10/02/2001 | 107.95 | 109.48 | 105.74 | 109.14 |
| 10/03/2001 | 113.05 | 114.92 | 107.44 | 114.24 |
| 10/04/2001 | 117.3 | 121.72 | 113.64 | 121.72 |
| 10/05/2001 | 119 | 126.65 | 117.3 | 124.7 |
| 10/08/2001 | 121.04 | 123 | 119.09 | 120.11 |
| 10/09/2001 | 118.15 | 129.03 | 118.15 | 121.3 |
| 10/10/2001 | 125.04 | 125.04 | 117.3 | 124.78 |
| 10/11/2001 | 126.57 | 135.91 | 125.46 | 127.25 |
| 10/12/2001 | 127.5 | 128.77 | 124.1 | 127.75 |
| 10/15/2001 | 122.48 | 125.63 | 122.4 | 125.63 |
| 10/16/2001 | 123.34 | 131.41 | 123.34 | 131.07 |
| 10/17/2001 | 128.43 | 132.6 | 125.63 | 125.63 |
| 10/18/2001 | 125.04 | 130.73 | 123.68 | 125.97 |
| 10/19/2001 | 125.8 | 130.22 | 125.72 | 127.84 |
| 10/22/2001 | 127.59 | 129.97 | 125.8 | 128.35 |
| 10/23/2001 | 128.61 | 132.6 | 128.52 | 131.66 |
| 10/24/2001 | 131.66 | 136 | 125.8 | 133.11 |
| 10/25/2001 | 133.11 | 137.62 | 127.07 | 129.2 |
| 10/26/2001 | 130.22 | 134.81 | 129.2 | 132.6 |
| 10/29/2001 | 133.45 | 133.45 | 125.46 | 125.46 |
| 10/30/2001 | 124.18 | 125.63 | 119.59 | 120.87 |
| 10/31/2001 | 119.43 | 125.12 | 117.3 | 120.7 |
| 11/01/2001 | 121.3 | 124.7 | 114.58 | 118.32 |
| 11/02/2001 | 119 | 125.8 | 118.75 | 123.42 |
| 11/05/2001 | 123.5 | 130.48 | 121.21 | 130.05 |
| 11/06/2001 | 128.27 | 128.52 | 125.72 | 127.33 |
| 11/07/2001 | 129.8 | 130.05 | 126.48 | 127.07 |
| 11/08/2001 | 127.16 | 128.35 | 124.7 | 126.48 |
| 11/09/2001 | 125.63 | 126.65 | 120.79 | 122.14 |
| 11/12/2001 | 119.43 | 122.06 | 117.3 | 120.7 |
| 11/13/2001 | 121.55 | 125.8 | 117.3 | 125.04 |
| 11/14/2001 | 125.72 | 130.9 | 124.52 | 130.9 |
| 11/15/2001 | 129.29 | 140.59 | 129.29 | 139.4 |
| 11/16/2001 | 135.15 | 139.06 | 133.11 | 135.41 |
| 11/19/2001 | 139.4 | 151.9 | 137.78 | 150.37 |
| 11/20/2001 | 150.37 | 150.45 | 138.55 | 139.4 |
| 11/21/2001 | 139.4 | 144.08 | 139.4 | 141.27 |
| 11/22/2001 | 141.35 | 143.23 | 139.4 | 140.08 |
| 11/23/2001 | 139.4 | 141.1 | 137.53 | 139.4 |
| 11/26/2001 | 141.1 | 141.1 | 138.3 | 139.23 |
| 11/27/2001 | 139.06 | 142.46 | 139.06 | 139.4 |
| 11/28/2001 | 140.51 | 143.82 | 139.66 | 141.95 |
| 11/29/2001 | 139.57 | 146.2 | 139.57 | 143.65 |
| 11/30/2001 | 143.65 | 150.11 | 143.65 | 148.92 |
| 12/03/2001 | 144.84 | 146.2 | 139.4 | 139.4 |
| 12/04/2001 | 142.63 | 148.66 | 140.16 | 142.8 |
| 12/05/2001 | 146.03 | 148.75 | 141.52 | 143.82 |
| 12/06/2001 | 141.1 | 151.05 | 141.1 | 146.2 |
| 12/07/2001 | 149.6 | 152.15 | 148.24 | 151.81 |
| 12/10/2001 | 151.38 | 151.64 | 147.22 | 147.22 |
| 12/11/2001 | 145.52 | 148.84 | 145.52 | 148.58 |
| 12/12/2001 | 147.9 | 149.09 | 144.16 | 148.33 |
| 12/13/2001 | 148.58 | 148.58 | 143.65 | 144.84 |
| 12/14/2001 | 143.23 | 147.81 | 143.23 | 143.65 |
| 12/17/2001 | 145.01 | 148.75 | 144.67 | 147.9 |
| 12/19/2001 | 146.45 | 146.54 | 142.88 | 144.5 |
| 12/20/2001 | 144.5 | 146.2 | 141.61 | 143.73 |
| 12/21/2001 | 141.95 | 144.5 | 141.1 | 144.5 |
| 12/24/2001 | 142.8 | 144.33 | 142.8 | 144.33 |
| 12/27/2001 | 143.65 | 145.35 | 142.46 | 145.35 |
| 12/28/2001 | 142.72 | 144.5 | 140.67 | 144.08 |
| 12/31/2001 | 146.54 | 149.51 | 143.65 | 143.65 |