SDR.L: Schroders plc Historical Data

2006 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 175.3613

CLOSE 175.4193

Low

LOW 144.67

High

HIGH 216.41

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	161.16	164.22	161.16	163.79
01/04/2006	165.41	166.6	163.88	166.43
01/05/2006	167.37	167.37	165.75	166.69
01/06/2006	165.92	170	165.92	169.32
01/09/2006	170.09	171.28	167.28	170
01/10/2006	169.24	170.51	167.79	168.64
01/11/2006	169.66	171.79	168.22	171.19
01/12/2006	170.6	172.04	169.49	171.02
01/13/2006	171.7	172.47	170	171.7
01/16/2006	179.35	179.35	171.7	173.91
01/17/2006	173.91	173.91	170.68	171.87
01/18/2006	170.17	171.11	167.37	167.79
01/19/2006	168.13	171.87	166.86	171.02
01/20/2006	170.17	174.51	170.17	174.25
01/23/2006	173.32	181.14	172.47	181.14
01/24/2006	180.03	180.8	175.95	177.14
01/25/2006	178.67	181.14	176.72	181.14
01/26/2006	181.56	182.67	180.03	181.56
01/27/2006	184.28	187.09	181.9	186.32
01/30/2006	186.75	186.92	184.45	186.32
01/31/2006	185.73	188.11	185.56	186.66
02/01/2006	185.98	188.87	184.79	188.87
02/02/2006	188.7	188.79	186.83	187.09
02/03/2006	187.09	188.28	185.64	186.49
02/06/2006	186.49	186.66	183.6	185.3
02/07/2006	186.92	189.38	184.03	188.11
02/08/2006	188.02	188.28	182.41	186.58
02/09/2006	186.49	190.15	186.49	189.38
02/10/2006	188.79	190.91	187.6	188.45
02/13/2006	189.64	191.34	185.56	191.34
02/14/2006	192.61	192.61	187.43	188.36
02/15/2006	189.64	190.32	187	187.34
02/16/2006	188.02	189.98	185.22	189.89
02/17/2006	189.21	193.21	189.21	192.02
02/20/2006	195.33	200.6	190.91	199.24
02/21/2006	198.9	202.81	193.8	195.08
02/22/2006	197.54	198.31	193.89	198.05
02/23/2006	198.65	198.65	193.46	196.86
02/24/2006	198.22	198.22	194.91	197.2
02/27/2006	198.22	201.03	196.61	201.03
02/28/2006	201.03	201.03	194.91	195.59
03/01/2006	194.74	196.78	193.72	194.48
03/02/2006	193.63	195.84	192.27	193.89
03/03/2006	192.78	194.65	189.72	193.8
03/06/2006	194.74	204.09	192.78	199.24
03/07/2006	197.2	199.5	194.48	194.91
03/08/2006	195.84	195.84	184.45	190.15
03/09/2006	191.93	195.93	191.25	194.91
03/10/2006	193.97	196.44	192.1	196.18
03/13/2006	196.35	201.88	196.18	198.99
03/14/2006	199.41	204.17	199.24	203.32
03/15/2006	202.56	209.87	202.05	206.47
03/16/2006	208.08	211.82	206.21	209.02
03/17/2006	208.17	215.56	208.17	214.29
03/20/2006	213.69	216.07	212.67	213.52
03/21/2006	212.67	216.41	210.46	216.41
03/22/2006	214.37	215.56	208.42	210.12
03/23/2006	211.14	212.84	208.93	210.12
03/24/2006	209.61	211.14	208.08	211.14
03/27/2006	210.63	210.63	205.36	205.36
03/28/2006	204.85	209.1	202.47	203.83
03/29/2006	204.51	204.51	197.88	203.32
03/30/2006	202.81	206.72	202.81	204.51
03/31/2006	205.19	205.87	199.07	202.13
04/03/2006	202.13	205.87	201.96	205.53
04/04/2006	204.34	204.68	200.94	202.64
04/05/2006	204	205.87	202.13	203.32
04/06/2006	202.98	204.34	200.77	202.47
04/07/2006	201.28	204	198.73	199.07
04/10/2006	198.05	200.94	196.35	200.6
04/11/2006	201.45	203.15	194.48	195.16
04/12/2006	194.31	196.86	191.25	192.27
04/13/2006	191.42	195.67	191.42	195.67
04/18/2006	196.69	198.9	193.63	196.18
04/19/2006	198.56	203.83	196.69	198.05
04/20/2006	196.69	197.2	192.95	196.35
04/21/2006	195.67	198.22	190.23	196.69
04/24/2006	196.86	197.88	193.97	195.5
04/25/2006	196.86	197.88	195.84	197.37
04/26/2006	197.88	202.13	197.88	199.41
04/27/2006	199.58	199.75	194.99	195.5
04/28/2006	194.82	194.82	190.4	191.93
05/02/2006	191.42	193.63	189.55	190.91
05/03/2006	190.57	192.61	189.72	191.42
05/04/2006	190.74	196.18	189.04	191.76
05/05/2006	191.25	195.16	190.4	194.65
05/08/2006	194.48	198.73	193.8	194.65
05/09/2006	193.97	194.48	188.87	189.55
05/10/2006	188.87	191.59	187.34	190.74
05/11/2006	190.57	194.14	188.87	191.76
05/12/2006	190.4	200.26	190.4	196.01
05/15/2006	193.97	195.5	185.13	188.19
05/16/2006	190.4	195.16	181.73	182.41
05/17/2006	181.39	187	174.93	175.95
05/18/2006	176.12	180.2	173.4	176.63
05/19/2006	176.63	178.67	171.36	174.93
05/22/2006	175.27	175.27	166.43	168.13
05/23/2006	167.28	175.95	164.39	174.76
05/24/2006	171.53	173.91	169.15	170
05/25/2006	170	173.23	168.3	173.23
05/26/2006	174.08	177.99	173.57	177.99
05/30/2006	176.8	177.99	169.15	170.51
05/31/2006	170.17	174.93	169.66	173.91
06/01/2006	172.21	176.12	171.02	175.61
06/02/2006	179.18	181.05	177.31	179.01
06/05/2006	179.35	179.35	175.95	177.65
06/06/2006	175.44	175.44	170	170
06/07/2006	170	173.06	169.32	171.53
06/08/2006	167.45	169.32	163.71	164.05
06/09/2006	164.9	168.64	164.9	167.96
06/12/2006	168.3	168.81	164.22	165.41
06/13/2006	161.67	163.37	158.61	159.8
06/14/2006	159.29	165.75	157.76	163.54
06/15/2006	163.71	171.87	163.71	171.19
06/16/2006	174.08	174.76	166.43	167.28
06/19/2006	168.13	171.53	167.79	170.51
06/20/2006	169.83	169.83	165.58	168.81
06/21/2006	169.83	169.83	165.92	168.64
06/22/2006	171.53	172.89	167.11	168.98
06/23/2006	168.3	168.3	165.75	166.94
06/26/2006	168.3	169.15	165.24	166.6
06/27/2006	168.13	168.13	165.24	165.75
06/28/2006	165.07	167.62	163.88	166.09
06/29/2006	168.13	169.32	165.75	169.15
06/30/2006	171.02	173.23	170.51	171.7
07/03/2006	172.55	175.1	172.55	173.4
07/04/2006	170.68	174.25	170.68	174.25
07/05/2006	172.38	174.42	170.51	170.68
07/06/2006	170.34	173.06	170.17	172.72
07/07/2006	171.53	171.7	169.15	169.66
07/10/2006	167.28	169.15	167.28	167.79
07/11/2006	167.96	167.96	164.39	164.9
07/12/2006	164.9	165.75	163.54	163.71
07/13/2006	163.37	163.37	157.76	158.61
07/14/2006	155.72	158.1	153.34	155.38
07/17/2006	155.04	155.04	151.47	153
07/18/2006	151.47	156.4	151.47	153.68
07/19/2006	153.68	158.95	153.68	157.93
07/20/2006	159.63	161.16	158.78	159.97
07/21/2006	158.95	160.31	153.17	154.19
07/24/2006	154.19	160.82	154.19	160.48
07/25/2006	159.97	160.14	157.93	158.44
07/26/2006	157.93	159.8	156.91	158.27
07/27/2006	158.44	163.37	158.27	162.86
07/28/2006	161.67	164.56	161.5	163.71
07/31/2006	164.22	165.58	162.01	164.56
08/01/2006	163.71	166.94	163.03	164.05
08/02/2006	164.05	166.6	164.05	165.75
08/03/2006	166.77	167.45	162.35	163.71
08/04/2006	165.41	166.43	162.52	166.09
08/07/2006	163.54	164.39	162.86	163.88
08/08/2006	165.58	166.43	164.05	164.05
08/09/2006	165.24	166.77	162.35	165.24
08/10/2006	164.39	167.79	161.67	163.71
08/11/2006	162.86	163.71	144.67	148.24
08/14/2006	148.92	160.65	147.73	157.93
08/15/2006	156.74	159.97	154.36	159.46
08/16/2006	156.91	163.03	156.4	159.8
08/17/2006	159.29	163.2	158.27	162.18
08/18/2006	162.18	164.05	159.46	160.82
08/21/2006	158.27	162.52	158.27	159.46
08/22/2006	156.91	159.8	156.74	157.25
08/23/2006	156.74	157.08	153	153.51
08/24/2006	153.17	154.87	151.98	153.34
08/25/2006	152.66	154.36	151.64	153.85
08/29/2006	154.19	156.06	150.28	154.7
08/30/2006	154.19	156.06	154.19	155.04
08/31/2006	154.19	155.72	153.51	154.53
09/01/2006	154.19	160.48	154.19	159.12
09/04/2006	158.61	162.18	158.27	160.31
09/05/2006	160.65	162.52	160.31	162.01
09/06/2006	161.16	161.67	156.57	156.57
09/07/2006	155.04	156.06	153.85	154.87
09/08/2006	156.06	156.91	154.7	155.55
09/11/2006	154.19	156.23	153.17	154.87
09/12/2006	154.53	157.25	154.02	157.08
09/13/2006	158.44	158.44	153.51	155.38
09/14/2006	154.87	158.95	154.7	156.57
09/15/2006	157.08	157.08	151.81	151.81
09/18/2006	152.49	154.7	151.73	153.09
09/19/2006	153.85	154.28	150.88	150.96
09/20/2006	150.11	152.07	149.6	150.79
09/21/2006	151.81	154.7	151.13	154.7
09/22/2006	153.26	153.68	151.22	151.98
09/25/2006	151.64	153	150.03	150.45
09/26/2006	151.81	153.85	151.81	153
09/27/2006	154.36	156.57	153.85	155.72
09/28/2006	155.29	158.53	154.53	156.57
09/29/2006	156.15	159.12	156.15	158.1
10/02/2006	165.58	165.58	158.35	158.61
10/03/2006	157.59	158.78	156.74	158.35
10/04/2006	158.01	159.89	158.01	159.21
10/05/2006	161.5	168.22	161.5	164.9
10/06/2006	164.9	166.35	162.1	163.79
10/09/2006	161.33	164.22	161.33	163.88
10/10/2006	164.9	175.36	164.56	170.77
10/11/2006	170	170.17	166.6	167.79
10/12/2006	168.13	172.04	166.43	171.62
10/13/2006	172.81	173.66	170	173.06
10/16/2006	173.15	173.66	171.19	171.19
10/17/2006	169.49	171.02	166.01	166.09
10/18/2006	167.79	170.77	165.92	169.24
10/19/2006	168.05	169.24	161.76	167.2
10/20/2006	168.47	168.73	166.77	167.96
10/23/2006	169.66	169.66	166.18	167.11
10/24/2006	165.75	168.98	165.75	167.88
10/25/2006	167.03	168.9	166.6	167.54
10/26/2006	168.9	169.92	167.62	168.81
10/27/2006	170.09	171.02	167.71	168.47
10/30/2006	166.6	167.45	163.71	165.24
10/31/2006	164.14	169.58	163.12	168.47
11/01/2006	169.07	170.34	168.47	168.98
11/02/2006	167.71	169.49	166.18	167.2
11/03/2006	169.66	169.66	167.03	167.11
11/06/2006	165.75	169.66	165.67	169.66
11/07/2006	168.73	170.34	167.45	169.58
11/08/2006	167.96	170.6	166.86	170
11/09/2006	171.28	173.32	167.71	169.32
11/10/2006	168.22	170.43	167.54	170.43
11/13/2006	171.53	174.25	170.17	174.17
11/14/2006	175.61	175.61	169.32	170.51
11/15/2006	172.3	172.3	169.83	170.94
11/16/2006	169.66	170.51	167.96	169.32
11/17/2006	168.73	169.24	166.6	167.45
11/20/2006	165.16	167.71	165.16	167.37
11/21/2006	166.52	168.3	166.52	167.96
11/22/2006	169.24	169.24	167.28	168.05
11/23/2006	169.15	169.15	164.9	166.86
11/24/2006	165.67	167.54	162.69	164.22
11/27/2006	163.29	166.43	162.69	163.03
11/28/2006	162.1	163.37	160.99	162.35
11/29/2006	164.73	165.67	161.59	163.97
11/30/2006	165.07	165.07	162.35	162.6
12/01/2006	164.05	166.69	160.57	163.71
12/04/2006	164.73	166.69	164.22	164.99
12/05/2006	166.18	168.64	165.16	168.64
12/06/2006	169.15	173.49	162.6	172.72
12/07/2006	171.53	174.51	171.53	173.06
12/08/2006	173.4	174.42	171.53	174.25
12/11/2006	175.87	176.38	172.55	175.1
12/12/2006	176.29	177.23	174.16	174.16
12/13/2006	177.14	183.94	175.78	182.41
12/14/2006	181.39	182.84	178.67	179.95
12/15/2006	179.61	183.01	179.01	182.16
12/18/2006	183.6	183.6	178.84	179.35
12/19/2006	177.65	183.01	177.65	180.71
12/20/2006	182.67	182.67	181.14	181.84
12/21/2006	182.67	184.62	181.65	184.11
12/22/2006	184.54	185.98	183.6	185.3
12/27/2006	188.7	188.7	181.31	185.33
12/28/2006	188.96	191.51	186.49	187.34
12/29/2006	187.6	190.57	187.51	189.72

Menu

Create your free account now!

SDR.L: Schroders plc Historical Data

2006 Historical Chart

Average

Low

High