SDR.L: Schroders plc Historical Data

2002 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 114.5987

CLOSE 114.3637

Low

LOW 68.17

High

HIGH 161.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	147.65	148.07	141.53	144.5
01/03/2002	143.65	150.79	143.4	150.79
01/04/2002	145.78	154.7	145.6	151.64
01/07/2002	152.07	155.81	150.19	155.55
01/08/2002	154.53	155.83	154.1	154.19
01/09/2002	155.72	157.71	151.3	157.71
01/10/2002	156.4	157.6	145.86	151.3
01/11/2002	153.94	157.76	151.47	154.7
01/14/2002	154.7	154.7	152.32	152.32
01/15/2002	151.3	155.72	151.3	154.87
01/16/2002	157.93	157.93	138.64	148.75
01/17/2002	151.3	152.15	147.9	151.98
01/18/2002	147.9	153.76	147.9	153.09
01/21/2002	152.15	153	150.53	150.53
01/22/2002	151.3	152.83	150.45	152.83
01/23/2002	151.22	152.15	147.9	150.11
01/24/2002	151.04	156.23	149.6	150.96
01/25/2002	150.45	154.45	150.45	152.66
01/28/2002	151.47	154.19	151.47	152.91
01/29/2002	155.38	155.55	147.05	147.14
01/30/2002	148.75	150.28	141.1	142.72
01/31/2002	145.44	148.24	144.84	144.84
02/01/2002	145.95	147.9	142.63	145.6
02/04/2002	147.9	147.9	142.97	143.65
02/05/2002	140.85	142.8	137.79	137.79
02/06/2002	140.59	143.99	134.64	134.64
02/07/2002	135.57	139.4	131.24	139.4
02/08/2002	137.53	138.47	131.84	135.15
02/11/2002	133.88	141.87	133.88	136
02/12/2002	134.13	137.79	134.13	136.94
02/13/2002	138.04	139.06	133.79	138.21
02/14/2002	138.21	142.8	137.87	140.68
02/15/2002	152.83	152.83	139.4	141.53
02/18/2002	142.21	142.21	134.3	135.07
02/19/2002	134.3	141.44	133.03	135.83
02/20/2002	133.62	134.81	130.56	131.92
02/21/2002	134.56	137.02	132.01	134.56
02/22/2002	134.81	137.45	132.94	133.96
02/25/2002	134.3	136	134.3	135.15
02/26/2002	131.92	142.46	131.92	141.27
02/27/2002	141.78	145.01	141.27	142.63
02/28/2002	137.79	143.23	135.07	135.07
03/01/2002	132.6	140	127.76	138.21
03/04/2002	138.81	148.92	138.13	148.5
03/05/2002	146.71	152.15	144.5	149.26
03/06/2002	149.6	152.15	148.75	152.15
03/07/2002	151.3	157.25	151.3	155.55
03/08/2002	154.7	155.72	152.24	153.85
03/11/2002	155.55	159.12	153.17	158.61
03/12/2002	158.1	159.12	151.64	156.4
03/13/2002	156.4	159.72	155.55	159.46
03/14/2002	154.79	159.63	154.79	158.78
03/15/2002	156.57	158.95	156.4	158.95
03/18/2002	159.04	161.5	159.04	160.99
03/19/2002	160.31	161.5	158.53	159.8
03/20/2002	159.8	159.8	151.98	155.64
03/21/2002	155.47	156.4	154.7	155.72
03/22/2002	155.89	156.4	153.26	153.76
03/25/2002	157.93	157.93	153	154.53
03/26/2002	157.59	157.59	152.49	153.85
03/27/2002	151.47	157.59	151.47	154.87
03/28/2002	155.04	155.81	153	153
04/02/2002	153	155.38	152.15	153.43
04/03/2002	150.45	159.46	150.45	157.42
04/04/2002	157	157.17	154.1	156.4
04/05/2002	156.57	157.25	155.55	157.25
04/08/2002	157.08	157.08	148.24	153.34
04/09/2002	155.64	155.89	153.85	155.55
04/10/2002	158.27	158.27	154.1	155.55
04/11/2002	155.55	156.74	149.6	151.73
04/12/2002	153	155.21	151.81	155.21
04/15/2002	156.32	157.42	154.28	156.4
04/16/2002	158.1	159.21	153	157.42
04/17/2002	154.7	161.16	154.7	159.8
04/18/2002	158.87	161.33	153.68	153.68
04/19/2002	154.96	155.13	153	153.68
04/22/2002	153.85	156.4	153	153
04/23/2002	157.25	157.25	150.45	151.3
04/24/2002	150.96	153	150.96	152.83
04/25/2002	151.47	151.47	147.05	148.75
04/26/2002	151.73	151.73	147.05	147.05
04/29/2002	146.2	146.2	142.54	143.14
04/30/2002	141.61	145.6	141.61	142.97
05/01/2002	142.8	144.5	141.1	141.44
05/02/2002	141.27	142.8	137.7	138.55
05/03/2002	140.93	141.1	139.4	141.1
05/07/2002	141.1	141.1	136.34	137.87
05/08/2002	148.75	148.75	138.55	141.95
05/09/2002	141.27	141.95	139.15	139.23
05/10/2002	141.95	141.95	138.72	140.25
05/13/2002	141.95	143.23	137.02	139.23
05/14/2002	139.23	139.66	137.7	138.47
05/15/2002	141.1	145.1	140.25	142.63
05/16/2002	144.67	146.79	142.04	145.1
05/17/2002	143.57	145.18	138.55	140.25
05/20/2002	140.25	142.29	138.38	139.91
05/21/2002	139.15	140.34	136.26	138.21
05/22/2002	136.85	138.55	134.39	135.07
05/23/2002	137.28	138.55	135.07	136.09
05/24/2002	136.09	139.23	136	136
05/27/2002	138.64	138.64	134.04	135.15
05/28/2002	135.15	136.68	132.26	132.35
05/29/2002	130.9	134.3	129.54	131.07
05/30/2002	130.99	131.5	124.7	126.4
05/31/2002	125.89	128.26	122.66	124.87
06/05/2002	119	125.29	119	123.25
06/06/2002	124.44	124.95	120.7	121.72
06/07/2002	119	122.06	116.28	118.15
06/10/2002	117.3	117.81	111.44	112.46
06/11/2002	110.16	112.2	103.7	112.2
06/12/2002	108.63	111.69	107.7	110.42
06/13/2002	109.99	109.99	107.87	108.55
06/14/2002	109.65	109.65	104.55	105.91
06/17/2002	106.25	111.01	106.25	109.74
06/18/2002	109.99	110.5	104.89	107.78
06/19/2002	109.48	109.48	101.32	101.32
06/20/2002	101.66	103.02	100.3	100.3
06/21/2002	100.3	104.47	99.96	102.26
06/24/2002	101.49	101.83	98.18	98.6
06/25/2002	101.15	102	98.26	100.98
06/26/2002	100.81	100.81	92.23	95.71
06/27/2002	97.75	101.32	96.05	98.6
06/28/2002	103.53	103.53	98.77	99.54
07/01/2002	100.3	103.87	99.54	103.19
07/02/2002	101.15	101.49	96.9	96.9
07/03/2002	90.95	97.16	90.95	91.21
07/04/2002	91.12	94.69	91.12	93.42
07/05/2002	93.5	95.37	93.5	94.1
07/08/2002	95.2	97.75	93.84	96.9
07/09/2002	97.33	98.69	92.14	95.63
07/10/2002	96.9	96.9	90.1	90.78
07/11/2002	88.4	88.57	84.32	85.85
07/12/2002	87.21	90.7	79.05	81.77
07/15/2002	83.56	83.56	71.4	73.1
07/16/2002	75.14	81.86	71.4	80.75
07/17/2002	78.8	84.15	76.58	83.3
07/18/2002	80.75	91.8	80.75	90.44
07/19/2002	86.53	89.68	84.15	84.15
07/22/2002	81.6	87.55	80.92	84.15
07/23/2002	86.36	87.04	81.69	83.39
07/24/2002	79.9	82.37	77.86	82.2
07/25/2002	80.75	86.11	80.75	86.11
07/26/2002	85	90.44	83.39	88.4
07/29/2002	88.91	91.8	86.02	91.8
07/30/2002	96.05	96.05	90.44	92.82
07/31/2002	94.86	96.73	91.8	92.65
08/01/2002	94.52	95.37	86.19	86.36
08/02/2002	87.55	89.76	81.6	81.6
08/05/2002	79.9	80.75	76.93	77.01
08/06/2002	76.58	82.45	74.97	81.6
08/07/2002	82.37	84.83	81.6	81.6
08/08/2002	82.96	86.7	82.45	85.77
08/09/2002	85	94.27	84.41	87.55
08/12/2002	87.55	89.25	84.15	86.62
08/13/2002	87.38	89.34	84.32	86.28
08/14/2002	85.09	86.36	83.22	85.17
08/15/2002	87.55	93.5	85.68	92.23
08/16/2002	93.5	95.2	90.27	91.89
08/19/2002	91.8	98.43	91.8	96.9
08/20/2002	98.6	100.3	97.75	98.77
08/21/2002	96.9	102.85	96.9	98.6
08/22/2002	100.22	102	99.45	101.49
08/23/2002	101.41	102	100.64	100.81
08/27/2002	102.34	103.62	98.86	102.77
08/28/2002	102	102	96.22	96.39
08/29/2002	94.69	97.24	90.44	92.65
08/30/2002	88.23	92.99	88.23	90.61
09/02/2002	90.44	90.53	87.55	87.81
09/03/2002	83.64	87.64	78.2	80.07
09/04/2002	82.37	86.62	82.37	82.45
09/05/2002	83.05	86.19	80.58	81.6
09/06/2002	79.9	88.32	79.9	86.36
09/09/2002	84.92	87.21	83.64	85.85
09/10/2002	86.7	90.95	86.36	90.36
09/11/2002	90.95	91.38	87.55	89.59
09/12/2002	88.4	89.59	86.7	88.06
09/13/2002	85.34	87.55	83.64	84.75
09/16/2002	83.98	89.08	83.98	87.38
09/17/2002	88.4	90.36	87.04	88.83
09/18/2002	87.55	87.55	79.73	80.75
09/19/2002	79.9	81.18	76.5	77.86
09/20/2002	74.29	96.9	74.29	78.71
09/23/2002	79.9	80.5	71.83	73.69
09/24/2002	71.49	79.22	71.49	77.01
09/25/2002	74.8	80.41	74.8	77.52
09/26/2002	78.97	82.62	76.42	82.45
09/27/2002	82.45	86.7	82.45	83.81
09/30/2002	79.99	83.64	75.99	76.5
10/01/2002	79.99	81.01	76.08	79.9
10/02/2002	79.9	83.05	79.9	82.03
10/03/2002	83.98	83.98	78.03	79.9
10/04/2002	80.58	81.86	73.27	74.8
10/07/2002	76.5	78.88	72.42	74.29
10/08/2002	73.27	76.5	71.4	72.59
10/09/2002	71.74	74.8	71.74	74.8
10/10/2002	68.17	75.4	68.17	75.4
10/11/2002	78.71	85.85	75.31	85
10/14/2002	81.52	84.83	79.22	82.79
10/15/2002	83.47	90.19	83.3	89.08
10/16/2002	87.55	94.61	87.47	91.29
10/17/2002	91.29	97.84	90.95	96.73
10/18/2002	98.01	98.6	90.1	93.25
10/21/2002	93.93	93.93	88.91	90.1
10/22/2002	89.17	97.67	89.08	93.33
10/23/2002	92.99	94.27	91.29	91.8
10/24/2002	91.8	100.3	91.8	95.54
10/25/2002	95.63	97.24	93.42	94.69
10/28/2002	96.05	103.87	95.71	99.28
10/29/2002	99.45	101.32	93.5	93.5
10/30/2002	96.05	100.3	91.29	96.9
10/31/2002	96.39	101.07	95.2	99.37
11/01/2002	99.62	99.62	94.78	94.78
11/04/2002	95.2	100.98	93.59	95.88
11/05/2002	96.14	99.11	95.71	96.9
11/06/2002	95.54	99.96	93.67	96.99
11/07/2002	95.97	98.43	93.42	94.78
11/08/2002	95.88	96.22	92.57	93.42
11/11/2002	97.07	97.07	87.3	92.65
11/12/2002	95.12	95.2	90.1	93.59
11/13/2002	93.42	95.12	89.93	90.87
11/14/2002	90.95	100.3	89.34	94.52
11/15/2002	97.33	97.33	94.86	96.56
11/18/2002	96.9	100.81	94.69	98.94
11/19/2002	96.73	103.02	94.52	102.85
11/20/2002	99.45	101.83	97.16	98.6
11/21/2002	96.9	101.07	96.9	100.3
11/22/2002	101.66	103.62	99.45	100.98
11/25/2002	100.47	100.64	98.69	100.3
11/26/2002	100.3	101.15	97.75	101.15
11/27/2002	100.3	100.3	97.16	97.75
11/28/2002	98.6	101.75	98.6	99.45
11/29/2002	99.28	100.64	97.24	99.96
12/02/2002	96.99	99.45	95.88	96.73
12/03/2002	98.52	98.6	90.1	91.29
12/04/2002	92.06	96.9	92.06	96.05
12/05/2002	94.27	98.6	93.59	95.2
12/06/2002	94.86	94.86	86.19	90.53
12/09/2002	96.73	96.73	85	85
12/10/2002	83.9	93.16	83.9	84.66
12/11/2002	85	89.25	85	87.81
12/12/2002	85.68	88.32	84.75	86.62
12/13/2002	84.66	86.11	84.66	85
12/16/2002	85	89.25	85	88.4
12/17/2002	86.87	88.74	86.19	87.81
12/18/2002	85.34	86.11	83.73	84.66
12/19/2002	83.64	87.04	81.35	82.45
12/20/2002	82.54	84.49	81.86	82.79
12/23/2002	84.15	85.85	82.79	83.56
12/24/2002	83.56	85.34	82.88	83.81
12/27/2002	84.15	84.15	81.6	83.3
12/30/2002	83.3	84.83	81.6	84.83
12/31/2002	83.39	86.87	83.3	86.87

Menu

Create your free account now!

SDR.L: Schroders plc Historical Data

2002 Historical Chart

Average

Low

High