Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Schroders plc logo
SDR.L
Schroders plc
13:08:37
584.5 £
0.0000 (%0.00)
Previous Close: 584
Day Low₺583.5
Day High₺584.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SDR.L: Schroders plc Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 138.562
CLOSE 138.5368

Low

LOW 113.14

High

HIGH 164.56
DATEOPENHIGHLOWCLOSE
01/04/2005128.69130.14128.69129.2
01/05/2005131.75131.75127.76128.44
01/06/2005129.37129.37127.84129.02
01/07/2005128.1129.2127.67129.2
01/10/2005127.5127.67126.82127.25
01/11/2005127.16127.5126.14127.04
01/12/2005126.65127.42125.38125.55
01/13/2005125.12127.59125.12126.65
01/14/2005125.97129.88125.89127.42
01/17/2005130.31131.07129.29130.11
01/18/2005129.71129.88128.35129.2
01/19/2005129.79129.97128.52129.2
01/20/2005129.37129.37127.76129.2
01/21/2005128.18129.2125.89126.91
01/24/2005127.16127.16124.1126.31
01/25/2005125.29127.42125.12126.48
01/26/2005126.48127.93126.48127.67
01/27/2005128.44128.44126.4127.25
01/28/2005127.93127.93125.21125.8
01/31/2005126.65128.6126.48127.33
02/01/2005126.91128.95126.14128.35
02/02/2005128.44130.65128.26129.55
02/03/2005130.22130.22129.29130.22
02/04/2005130.22130.39128.86129.46
02/07/2005129.63131.07125.8130.65
02/08/2005130.31136.09130.31134.81
02/09/2005134.98135.41133.79135.15
02/10/2005135.07135.07134.22134.64
02/11/2005134.3136.34134.3135.57
02/14/2005135.92136.76135.49136.34
02/15/2005136136.76135.32136.26
02/16/2005136.51136.51131.92132.77
02/17/2005133.11133.54132.77133.28
02/18/2005133.28133.28131.5132.35
02/21/2005132.77132.94131.75132.6
02/22/2005132.6132.6129.2130.14
02/23/2005128.69129.63127.08127.67
02/24/2005127.16128.18126.65127.08
02/25/2005126.91128.26126.91127.59
02/28/2005127.16129.03123.76125.12
03/01/2005125.63133.62125.63132.77
03/02/2005132.6135.92129.63131.5
03/03/2005133.45133.45130.48131.58
03/04/2005131.58132.85130.9132.18
03/07/2005132.51133.54131.92132.85
03/08/2005133.45133.79129.2131.67
03/09/2005131.67134.22130.99132.6
03/10/2005131.67132.69130.48131.75
03/11/2005132.09134.73132.01132.77
03/14/2005133.11133.11130.14131.41
03/15/2005130.73131.92129.63130.56
03/16/2005130.56131.58129.2129.63
03/17/2005130.22132.18127.67131.58
03/18/2005132.26137.62130.48130.65
03/21/2005131.32131.32128.52129.71
03/22/2005129.71129.71126.23126.31
03/23/2005124.78127.5119.94122.83
03/24/2005122.32124.87122.32123.93
03/29/2005124.61124.61121.13121.55
03/30/2005121.38122.23119.26119.68
03/31/2005120.79122.06120.01120.19
04/01/2005120.87122.83119.85121.47
04/04/2005121.64121.64119.43121.21
04/05/2005122.32123.42121.13123.25
04/06/2005123.25126.06123.08125.89
04/07/2005126.4127.93125.8126.99
04/08/2005126.74127.5126.4126.82
04/11/2005127.08127.25126.31126.65
04/12/2005125.97127.67124.78125.55
04/13/2005125.8127.93125.8127.33
04/14/2005127.16127.16125.12125.8
04/15/2005125.29125.29119.51122.4
04/18/2005119.85121.3119.17120.87
04/19/2005120.53123.08117.56122.74
04/20/2005122.74123.76121.13122.06
04/21/2005121.21122.57120.45121.25
04/22/2005121.13121.72119.85120.53
04/25/2005120.79120.79119.17119.34
04/26/2005119.34119.51116.79119.17
04/27/2005119.26119.34114.92115.85
04/28/2005116.45116.88113.56114.84
04/29/2005114.58115.86113.82114.92
05/03/2005114.92116.03113.14115.94
05/04/2005116.54117.22114.07117.22
05/05/2005116.96118.83116.62117.56
05/06/2005118.07118.75116.79118.49
05/09/2005117.9117.98116.03117.56
05/10/2005118.41118.41116.45116.96
05/11/2005117.05117.56113.39117.56
05/12/2005118.15119.17117.56118.15
05/13/2005117.05118.49117.05118.24
05/16/2005118.49118.49116.28117.05
05/17/2005118.41125.29118.07123.23
05/18/2005123.93124.95122.91124.19
05/19/2005124.7128.6124.7128.18
05/20/2005128.86130.22126.14126.23
05/23/2005128.1128.78126.82127.42
05/24/2005126.74127.33125.63126.4
05/25/2005126.99128.35126.06128.26
05/26/2005128.78130.05127.08129.12
05/27/2005128.52129.37128.01128.6
05/31/2005129.63130.14127.76128.86
06/01/2005129.71131.75128.52131.75
06/02/2005130.56132.51130.56132.18
06/03/2005134.13134.13130.82131.32
06/06/2005132.09132.09129.79130.56
06/07/2005130.14132.09130.14131.75
06/08/2005131.67132.69131.16131.41
06/09/2005130.73131.07129.71129.79
06/10/2005129.79132.69129.12132.09
06/13/2005132.6132.94131.58132.6
06/14/2005131.41132.35130.39130.99
06/15/2005130.56133.2130.39131.67
06/16/2005132.35135.49132.09133.71
06/17/2005133.71138.81133.37133.71
06/20/2005135.66135.66130.9133.2
06/21/2005134.47134.47132.6133.37
06/22/2005134.64134.73133.2134.11
06/23/2005133.45134.98133.28134.22
06/24/2005133.88133.88130.73130.9
06/27/2005130.9130.9128.1128.26
06/28/2005126.31130.05125.29129.97
06/29/2005131.41131.41128.26130.14
06/30/2005129.2130.14128.69128.69
07/01/2005129.29131.07128.18130.73
07/04/2005131.75131.75128.95130.22
07/05/2005129.79130.31129.12130.05
07/06/2005129.63135.75129.63134.73
07/07/2005133.96134.13125.38132.77
07/08/2005133.62134.64132.85133.96
07/11/2005134.04136134.04136
07/12/2005135.57136.51135.07135.15
07/13/2005134.81135.66134.64135.15
07/14/2005134.9138.21134.9137.79
07/15/2005138.47138.81136136.34
07/18/2005136.34137.19134.73135.41
07/19/2005134.81136.17134.47135.49
07/20/2005136.43138.47135.83136.6
07/21/2005137.53137.96135.15135.66
07/22/2005134.9136.94134.9136.34
07/25/2005136.76136.85134.56136
07/26/2005135.24138.21135.24137.96
07/27/2005137.19137.7136.6136.85
07/28/2005137.7144.42137.28142.63
07/29/2005144.84147.48143.14144.33
08/01/2005145.01146.79144.33146.12
08/02/2005146.71147.82146.03147.82
08/03/2005147.39147.39145.35146.54
08/04/2005147.14147.14145.35145.69
08/05/2005145.69148.58145.01145.01
08/08/2005145.01146.37145.01145.6
08/09/2005145.6146.71144.25146.37
08/10/2005146.71151.04146.2150.71
08/11/2005150.79150.79147.9149.35
08/12/2005150.37153.51148.84152.75
08/15/2005152.41153.09150.71152.15
08/16/2005152.15152.15147.14148.84
08/17/2005148.07149.51147.48148.41
08/18/2005149.18150.03147.39147.9
08/19/2005148.07150.88146.88149.94
08/22/2005150.37150.37148.92149.51
08/23/2005149.77150.45148.5149.35
08/24/2005148.75148.75147.22147.22
08/25/2005145.78146.97144.84145.18
08/26/2005145.95147.48142.12146.12
08/30/2005146.46148.58146.46147.31
08/31/2005146.71154.36146.71148.16
09/01/2005148.07154.7148.07148.24
09/02/2005148.75149.43148.16148.32
09/05/2005149.18149.51145.69147.73
09/06/2005147.9150.2147.82149.94
09/07/2005150.96151.9150.37151.56
09/08/2005150.96152.92150.96151.56
09/09/2005152.32152.32150.71151.73
09/12/2005153.17153.17151.39151.47
09/13/2005151.47151.98150.62151.13
09/14/2005151.98152.66150.11151.47
09/15/2005151.47152.07151.13151.47
09/16/2005151.9152.32150.79151.3
09/19/2005151.47153.85150.88153.17
09/20/2005152.75153.94152.66153.94
09/21/2005152.32154.28151.47152.49
09/22/2005151.64153.26150.88152.75
09/23/2005152.75155.55152.75154.96
09/26/2005156.66157.08155.29155.38
09/27/2005154.36155.29153.34154.36
09/28/2005154.1156.74154.1156.4
09/29/2005155.47158.27155.47156.23
09/30/2005157.08159.54157157.08
10/03/2005156.82161.33155.13159.97
10/04/2005160.65161.33158.27161.07
10/05/2005160.65161.59159.21160.57
10/06/2005158.53159.72154.87155.04
10/07/2005154.1155.55152.57153.26
10/10/2005153154.79153153.34
10/11/2005153.34154.19153153
10/12/2005152.32154.02151.81152.83
10/13/2005152.66152.66149.09149.6
10/14/2005149.6149.77147.73148.67
10/17/2005148.5148.84146.79147.48
10/18/2005146.97147.9145.69147.31
10/19/2005146.63146.63141.7141.78
10/20/2005144.59144.59140.93141.53
10/21/2005140.42141.19138.21140.17
10/24/2005139.74142.8139.66142.72
10/25/2005143.65145.6142.12143.91
10/26/2005144.07145.18143.06143.91
10/27/2005142.63143.48141.1142.8
10/28/2005142.97142.97138.81140.68
10/31/2005142.38146.63139.66146.03
11/01/2005145.01147.65145.01146.63
11/02/2005146.54148.41146.03146.29
11/03/2005147.48151.81147.48151.81
11/04/2005152.49154.1151.39152.83
11/07/2005153.51154.96151.81153.17
11/08/2005154.1161.25153153.6
11/09/2005155.89155.89150.96152.41
11/10/2005154.45154.53151.56152.66
11/11/2005154.1155.04153.34154.7
11/14/2005149.6153.76149.6151.73
11/15/2005150.62150.88148.75149.6
11/16/2005150.28151.04149.18149.51
11/17/2005155.04155.04148.84149.85
11/18/2005151.73151.98150.54151.56
11/21/2005152.66153.6151.39151.47
11/22/2005154.36154.62151.98152.75
11/23/2005152.41154.62152.41153.76
11/24/2005154.87154.87152.57154.45
11/25/2005155.55155.55152.83153
11/28/2005154.79154.96152.66152.66
11/29/2005153.34154.87151.64153.6
11/30/2005152.83153.34150.54150.71
12/01/2005150.28153.6150.28153.26
12/02/2005153.26156.82153.26156.82
12/05/2005156.91159.54153.85154.45
12/06/2005154.1157154.1155.81
12/07/2005156.49158.61154.87158.44
12/08/2005157.34159.21154.28158.61
12/09/2005158.01159.12155.64159.04
12/12/2005160.4161.84158.95159.8
12/13/2005159.46161.33158.95160.65
12/14/2005160.99161.5159.8160.65
12/15/2005161.5162.86156.91160.23
12/16/2005159.8162.52159.8161.16
12/19/2005161.93161.93160.57160.91
12/20/2005160.91161.67160.23160.74
12/21/2005160.74161.76158.1160.23
12/22/2005160.48161.84159.38161.25
12/23/2005161.16161.67161.16161.5
12/28/2005164.56164.56160.74161.59
12/29/2005160.82162.35160.82162.26
12/30/2005162.01162.1160.57161.5