SDR.L: Schroders plc Historical Data

2003 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 105.4874

CLOSE 105.4791

Low

LOW 66.47

High

HIGH 137.62

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2003	85.43	89	84.41	88.32
01/03/2003	90.74	90.74	86.57	87.55
01/06/2003	89.76	89.76	84.11	87.55
01/07/2003	86.7	87.89	85.17	86.87
01/08/2003	86.66	87.34	84.7	85.85
01/09/2003	87.81	87.81	83.9	85.21
01/10/2003	84.92	88.91	84.7	86.96
01/13/2003	90.44	90.44	85.21	86.87
01/14/2003	85.09	88.06	85	85
01/15/2003	87.72	88.36	83.98	85.3
01/16/2003	85.3	85.85	83.39	85
01/17/2003	84.83	86.02	84.45	84.83
01/20/2003	84.83	86.02	82.45	82.54
01/21/2003	82.66	84.15	82.49	83.3
01/22/2003	82.45	82.92	78.24	79.52
01/23/2003	79.9	81.6	76.54	77.82
01/24/2003	77.48	78.03	75.95	77.35
01/27/2003	77.01	77.01	72.85	74.8
01/28/2003	74.8	75.99	71.78	73.4
01/29/2003	71.44	73.91	71.23	71.57
01/30/2003	73.1	78.92	72.46	77.86
01/31/2003	74.8	76.76	74.8	75.48
02/03/2003	80.67	80.67	77.35	79.22
02/04/2003	75.65	79.18	75.18	75.18
02/05/2003	75.14	77.52	74.8	76.03
02/06/2003	75.86	77.35	74.8	75.14
02/07/2003	76.5	78.46	75.22	77.61
02/10/2003	79.18	79.18	75.27	76.58
02/11/2003	76.5	77.69	74.38	77.18
02/12/2003	77.22	77.22	75.14	75.31
02/13/2003	75.4	78.03	75.4	76.16
02/14/2003	76.16	77.65	72.25	74.72
02/17/2003	76.5	77.86	74.04	75.99
02/18/2003	76.03	80.92	75.48	76.84
02/19/2003	77.94	78.29	75.48	77.01
02/20/2003	76.63	79.05	75.78	76.29
02/21/2003	75.06	77.61	75.06	76.2
02/24/2003	75.95	76.46	73.74	75.14
02/25/2003	74.55	74.8	70	72.93
02/26/2003	71.87	73.61	70.21	72.08
02/27/2003	72.08	72.85	68.17	71.87
02/28/2003	69.7	73.31	69.36	72.72
03/03/2003	72.29	73.06	70.55	71.74
03/04/2003	73.19	75.35	72.42	73.1
03/05/2003	72.51	73.1	71.78	72.8
03/06/2003	71.91	73.91	71.74	73.1
03/07/2003	73.78	74.29	72.17	73.1
03/10/2003	72.72	74.63	71.49	73.14
03/11/2003	73.78	74.89	71.1	73.27
03/12/2003	73.69	73.74	66.47	66.81
03/13/2003	67.96	74.55	67.96	74.16
03/14/2003	75.27	83.26	75.27	79.94
03/17/2003	79.94	90.95	76.88	85.68
03/18/2003	87.68	91.38	83.3	88.4
03/19/2003	87.55	92.31	86.91	90.44
03/20/2003	88.74	89.76	85.34	87.3
03/21/2003	87.38	91.63	87.38	91.63
03/24/2003	92.48	92.48	84.15	85.51
03/25/2003	85.51	88.91	84.15	88.83
03/26/2003	89.25	89.25	85	88.49
03/27/2003	87	87.55	82.79	84.45
03/28/2003	87.55	87.55	84.53	86.02
03/31/2003	86.02	86.02	81.26	84.19
04/01/2003	85.09	88.06	84.19	86.7
04/02/2003	88.78	95.12	88.74	94.44
04/03/2003	95.03	97.71	91.42	91.89
04/04/2003	92.74	94.31	88.4	93.5
04/07/2003	96.9	101.49	95.2	101.28
04/08/2003	99.45	100.3	97.58	98.56
04/09/2003	96.9	98.6	94.35	98.43
04/10/2003	96.99	97.45	93.84	95.12
04/11/2003	95.92	99.79	95.58	96.9
04/14/2003	97.07	101.45	94.99	100.98
04/15/2003	102	103.19	97.71	100
04/16/2003	102.85	102.85	98.56	100.3
04/17/2003	98.6	102.3	97.75	101.96
04/22/2003	103.53	103.53	101.15	101.79
04/23/2003	102	109.69	102	108.97
04/24/2003	107.95	110.16	104	104.76
04/25/2003	104.55	106.25	101.28	101.87
04/28/2003	101.87	106.29	100.3	106.21
04/29/2003	106.08	108.38	102.94	104.72
04/30/2003	104.08	105.32	102.55	103.32
05/01/2003	107.95	107.95	100.98	101.96
05/02/2003	100	105.78	100	104.59
05/06/2003	102.85	105.7	102.85	104
05/07/2003	104	106.46	103.06	104.38
05/08/2003	105.27	105.4	102.47	103.15
05/09/2003	104.17	104.59	100.3	103.87
05/12/2003	104.25	104.25	101.36	104.04
05/13/2003	102.85	106.97	102.34	104.55
05/14/2003	104.04	105.27	103.32	104.47
05/15/2003	105.4	107.1	103.06	104.89
05/16/2003	105.36	112.2	104.89	111.52
05/19/2003	110.93	110.93	105.57	105.57
05/20/2003	105.57	109.1	104.85	106.97
05/21/2003	105.49	105.91	104.17	105.4
05/22/2003	106.46	106.46	103.62	104.21
05/23/2003	104.55	106.93	104.25	106.76
05/27/2003	105.44	106.89	103.32	105.06
05/28/2003	105.06	109.74	105.06	109.1
05/29/2003	110.16	111.61	107.06	110.84
05/30/2003	110.5	115.56	108.97	114.07
06/02/2003	114.58	117.3	113.56	116.49
06/03/2003	111.35	114.71	111.35	113.9
06/04/2003	113.35	115.98	111.69	115.69
06/05/2003	113.26	117.6	113.26	117.26
06/06/2003	119	122.66	117.3	121.76
06/09/2003	119.85	121.89	117.39	119.47
06/10/2003	117	118.36	115.39	115.6
06/11/2003	116.37	119.34	115.56	116.2
06/12/2003	118.49	120.23	117.3	117.81
06/13/2003	116.2	120.15	116.11	117.26
06/16/2003	115.26	118.24	115.26	117.47
06/17/2003	118.11	119.89	117.56	118.87
06/18/2003	120.57	120.7	118.15	120.15
06/19/2003	118.96	119.81	112.16	113.26
06/20/2003	112.84	114.96	110.54	111.95
06/23/2003	114.33	114.33	109.91	111.44
06/24/2003	111.39	112.2	107.74	108.46
06/25/2003	107.06	109.48	105.44	108.76
06/26/2003	107.78	108.63	105.66	106.17
06/27/2003	107.74	108.63	106.42	107.78
06/30/2003	105.61	110.84	105.61	107.06
07/01/2003	106.63	108.55	105.87	106.93
07/02/2003	112.24	112.24	106.25	107.87
07/03/2003	106.97	107.7	104.93	105.49
07/04/2003	106.68	107.02	105.4	106.25
07/07/2003	106.89	110.5	106	110.5
07/08/2003	109.65	112.12	109.14	110.97
07/09/2003	111.31	111.31	107.1	107.19
07/10/2003	105.95	108.08	105.15	105.4
07/11/2003	105.57	108.76	103.36	108.38
07/14/2003	106.17	111.99	106.17	110.54
07/15/2003	108.97	111.48	108.97	110.29
07/16/2003	110.5	112.84	109.14	109.74
07/17/2003	110.46	110.46	106.42	106.42
07/18/2003	107.91	107.95	105.27	105.83
07/21/2003	108.89	108.89	103.83	104.3
07/22/2003	104.3	105.32	103.49	104.08
07/23/2003	104.04	104.55	103.32	103.45
07/24/2003	104.55	106.42	103.19	105.06
07/25/2003	105.74	106.25	103.36	104.34
07/28/2003	104.08	108.25	104.04	108.08
07/29/2003	109.31	110.5	107.44	108.8
07/30/2003	111.18	111.18	108.8	108.8
07/31/2003	107.7	112.71	107.7	112.2
08/01/2003	113.05	113.9	109.95	112.2
08/04/2003	111.86	115.26	111.86	113.65
08/05/2003	113.22	116.45	112.8	114.71
08/06/2003	113.9	113.9	108.67	110.8
08/07/2003	110.33	111.35	106.97	107.78
08/08/2003	107.95	111.48	107.4	109.65
08/11/2003	108.84	112.03	108.84	111.01
08/12/2003	112.03	112.75	110.88	112.63
08/13/2003	114.16	115.98	113.05	114.41
08/14/2003	114.28	117.09	113.69	116.88
08/15/2003	116.45	121.17	116.45	119.13
08/18/2003	119	121.34	119	120.53
08/19/2003	120.19	121.04	118.62	119.85
08/20/2003	119.85	120.06	117.56	118.41
08/21/2003	119.85	121.13	119.3	120.02
08/22/2003	120.49	121.85	120.11	120.7
08/26/2003	120.7	121.68	119.43	119.68
08/27/2003	119.77	121.04	119.77	120.7
08/28/2003	119.09	121.21	119.09	120.23
08/29/2003	119.51	120.49	119.51	120.49
09/01/2003	120.19	123.72	120.19	121.89
09/02/2003	124.02	125.63	122.57	123.25
09/03/2003	125.38	128.1	123.76	127.16
09/04/2003	126.99	128.31	125.84	127.84
09/05/2003	127.84	128.35	126.4	126.4
09/08/2003	127.5	128.78	126.65	128.01
09/09/2003	127.5	127.93	126.1	126.18
09/10/2003	125.8	126.48	122.66	123.08
09/11/2003	122.78	124.7	122.44	122.44
09/12/2003	124.27	124.27	121.55	122.19
09/15/2003	123.17	123.93	122.66	123.08
09/16/2003	122.78	125.12	122.66	124.44
09/17/2003	125.46	126.18	124.48	124.48
09/18/2003	124.48	128.35	124.48	127.59
09/19/2003	128.73	130.69	127.59	130.05
09/22/2003	129.24	129.92	126.65	126.86
09/23/2003	128.52	128.52	125.29	125.72
09/24/2003	126.65	126.99	123.08	124.48
09/25/2003	123.12	123.12	118.15	120.02
09/26/2003	120.06	120.28	117.3	118.75
09/29/2003	118.75	120.45	117.68	120.45
09/30/2003	119.43	120.87	114.07	114.07
10/01/2003	114.07	118.28	113.99	117.34
10/02/2003	119	123.25	118.15	118.66
10/03/2003	122.87	125.42	118.02	123.97
10/06/2003	122.95	126.78	122.95	125.8
10/07/2003	124.27	124.7	123.08	123.93
10/08/2003	124.91	126.52	123.63	124.1
10/09/2003	123.51	126.48	123.51	125.8
10/10/2003	124.44	126.78	124.44	125.97
10/13/2003	127.5	129.16	126.48	128.35
10/14/2003	127.25	128.52	126.74	126.95
10/15/2003	125.8	132.35	125.8	131.75
10/16/2003	130.9	133.83	130.82	131.58
10/17/2003	130.31	134.3	130.31	133.07
10/20/2003	132.09	135.11	131.54	134.26
10/21/2003	135.92	137.62	134.64	136
10/22/2003	136.34	136.34	131.24	132.77
10/23/2003	127.5	130.35	127.5	127.5
10/24/2003	128.78	129.2	124.1	128.35
10/27/2003	127.5	128.99	126.44	126.95
10/28/2003	124.1	128.18	124.1	127.84
10/29/2003	129.29	130.22	127.42	127.5
10/30/2003	127.63	130.26	127.5	128.35
10/31/2003	128.05	128.35	127.12	127.42
11/03/2003	127.12	130.9	127.12	130.18
11/04/2003	130.18	130.9	127.16	129.03
11/05/2003	127.33	128.44	126.31	127.59
11/06/2003	127.37	128.6	126.35	127.71
11/07/2003	129.5	130.6	128.26	129.75
11/10/2003	128.9	129.03	126.14	126.23
11/11/2003	125.93	126.14	119.17	125.93
11/12/2003	125.38	129.46	125.38	129.46
11/13/2003	129.2	130.05	125.63	126.95
11/14/2003	126.65	127.16	124.06	124.44
11/17/2003	124.19	127.5	119.17	119.43
11/18/2003	120.7	122.49	117.47	118.62
11/19/2003	118.92	119	117.09	118.41
11/20/2003	119.85	119.85	113.9	115.22
11/21/2003	115.47	115.47	110.37	111.35
11/24/2003	111.1	112.2	110.67	111.1
11/25/2003	111.27	112.2	110.46	111.01
11/26/2003	110.76	115.77	108.8	109.65
11/27/2003	109.4	110.54	108.04	108.8
11/28/2003	108.67	110.97	107.74	110.5
12/01/2003	111.05	112.16	109.82	111.86
12/02/2003	111.9	115.18	111.9	114.41
12/03/2003	114.11	115.9	113.69	114.41
12/04/2003	114.67	117.98	113.26	115.98
12/05/2003	116.24	116.54	113.99	116.54
12/08/2003	115.39	115.81	111.61	112.37
12/09/2003	112.58	113.39	108.8	110.93
12/10/2003	109.31	109.35	106.12	107.95
12/11/2003	110.42	110.42	106.8	108.29
12/12/2003	108.29	109.86	106.85	107.36
12/15/2003	108.33	110.08	107.36	107.61
12/16/2003	107.78	107.78	105.15	105.4
12/17/2003	105.53	107.1	105.19	106.59
12/18/2003	107.53	107.82	106	106.93
12/19/2003	107.1	107.44	106.04	106.93
12/22/2003	107.19	107.95	105.57	106.51
12/23/2003	107.1	108.46	105.66	105.91
12/24/2003	105.4	108.04	105.4	106.42
12/29/2003	106.08	109.23	105.91	106.42
12/30/2003	106.17	107.95	106.17	106.42
12/31/2003	107.95	107.95	107.44	107.44

Menu

Create your free account now!

SDR.L: Schroders plc Historical Data

2003 Historical Chart

Average

Low

High