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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 219.845
CLOSE 219.5727
Low
LOW 174.68
High
HIGH 268.09
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2007 | 192.53 | 194.57 | 190.83 | 191.25 |
| 01/03/2007 | 194.14 | 194.14 | 189.04 | 189.55 |
| 01/04/2007 | 187.85 | 189.38 | 181.31 | 186.66 |
| 01/05/2007 | 187 | 187 | 184.96 | 185.3 |
| 01/08/2007 | 186.83 | 187.34 | 184.96 | 185.73 |
| 01/09/2007 | 187.34 | 187.34 | 184.62 | 185.3 |
| 01/10/2007 | 184.71 | 185.73 | 179.78 | 182.33 |
| 01/11/2007 | 183.86 | 185.64 | 180.37 | 183.94 |
| 01/12/2007 | 184.37 | 184.37 | 182.07 | 183.35 |
| 01/15/2007 | 185.13 | 187.68 | 180.29 | 186.49 |
| 01/16/2007 | 186.32 | 187.51 | 184.45 | 186.75 |
| 01/17/2007 | 184.88 | 187.68 | 184.45 | 186.15 |
| 01/18/2007 | 186.41 | 187.6 | 185.9 | 186.49 |
| 01/19/2007 | 187.34 | 187.51 | 184.54 | 186.92 |
| 01/22/2007 | 188.62 | 191.17 | 187.85 | 188.96 |
| 01/23/2007 | 190.32 | 191.85 | 187.17 | 187.68 |
| 01/24/2007 | 187.51 | 189.55 | 187 | 188.7 |
| 01/25/2007 | 188.53 | 190.66 | 187.85 | 189.21 |
| 01/26/2007 | 188.87 | 189.3 | 186.49 | 188.02 |
| 01/29/2007 | 187.26 | 189.04 | 185.22 | 187 |
| 01/30/2007 | 187 | 187 | 184.54 | 185.64 |
| 01/31/2007 | 186.32 | 187.34 | 184.45 | 186.15 |
| 02/01/2007 | 188.79 | 192.1 | 187.09 | 188.87 |
| 02/02/2007 | 190.15 | 192.87 | 186.32 | 192.27 |
| 02/05/2007 | 192.27 | 193.97 | 184.45 | 192.78 |
| 02/06/2007 | 192.78 | 196.44 | 189.38 | 194.48 |
| 02/07/2007 | 194.14 | 195.59 | 193.38 | 194.48 |
| 02/08/2007 | 200.6 | 200.6 | 192.95 | 193.55 |
| 02/09/2007 | 193.29 | 197.03 | 193.29 | 196.86 |
| 02/12/2007 | 194.99 | 195.93 | 193.72 | 194.14 |
| 02/13/2007 | 193.89 | 194.4 | 192.95 | 193.21 |
| 02/14/2007 | 194.65 | 196.61 | 193.55 | 196.61 |
| 02/15/2007 | 197.54 | 197.8 | 194.91 | 195.67 |
| 02/16/2007 | 194.99 | 198.56 | 193.29 | 198.39 |
| 02/19/2007 | 197.63 | 201.62 | 196.27 | 201.45 |
| 02/20/2007 | 202.13 | 202.13 | 196.61 | 197.88 |
| 02/21/2007 | 199.41 | 199.41 | 192.95 | 196.35 |
| 02/22/2007 | 196.61 | 200.43 | 195.84 | 197.71 |
| 02/23/2007 | 197.88 | 198.99 | 195.25 | 198.39 |
| 02/26/2007 | 196.35 | 203.66 | 195.67 | 198.22 |
| 02/27/2007 | 192.02 | 196.69 | 187.85 | 189.13 |
| 02/28/2007 | 184.03 | 189.21 | 174.68 | 186.83 |
| 03/01/2007 | 187.94 | 187.94 | 176.72 | 183.43 |
| 03/02/2007 | 190.23 | 196.35 | 181.99 | 186.15 |
| 03/05/2007 | 180.71 | 183.86 | 177.99 | 182.24 |
| 03/06/2007 | 185.64 | 188.7 | 184.45 | 187.94 |
| 03/07/2007 | 190.74 | 198.05 | 186.32 | 192.44 |
| 03/08/2007 | 198.39 | 198.39 | 191.17 | 196.52 |
| 03/09/2007 | 195.33 | 198.65 | 193.21 | 198.05 |
| 03/12/2007 | 198.9 | 206.98 | 198.05 | 204.09 |
| 03/13/2007 | 199.24 | 205.19 | 199.24 | 200.09 |
| 03/14/2007 | 194.06 | 194.31 | 190.32 | 190.74 |
| 03/15/2007 | 199.24 | 199.24 | 191.42 | 196.78 |
| 03/16/2007 | 196.78 | 201.88 | 196.52 | 201.11 |
| 03/19/2007 | 209.95 | 209.95 | 199.75 | 203.66 |
| 03/20/2007 | 206.72 | 208.93 | 199.07 | 204 |
| 03/21/2007 | 206.04 | 208.42 | 199.75 | 208.25 |
| 03/22/2007 | 215.73 | 220.83 | 214.03 | 216.07 |
| 03/23/2007 | 216.58 | 218.45 | 212.16 | 216.07 |
| 03/26/2007 | 216.07 | 218.96 | 213.01 | 214.71 |
| 03/27/2007 | 220.32 | 220.32 | 213.18 | 213.35 |
| 03/28/2007 | 210.12 | 215.56 | 210.12 | 215.39 |
| 03/29/2007 | 219.13 | 221.51 | 215.73 | 217.6 |
| 03/30/2007 | 217.43 | 219.47 | 214.2 | 215.56 |
| 04/02/2007 | 216.07 | 219.47 | 210.63 | 216.41 |
| 04/03/2007 | 219.81 | 224.23 | 216.75 | 218.79 |
| 04/04/2007 | 220.83 | 220.83 | 217.09 | 219.81 |
| 04/05/2007 | 221.68 | 221.85 | 218.11 | 219.81 |
| 04/10/2007 | 220.15 | 224.91 | 218.79 | 223.21 |
| 04/11/2007 | 222.19 | 222.7 | 219.47 | 220.83 |
| 04/12/2007 | 219.13 | 221.17 | 216.92 | 218.96 |
| 04/13/2007 | 220.15 | 220.32 | 217.6 | 218.96 |
| 04/16/2007 | 221.17 | 222.7 | 217.43 | 222.02 |
| 04/17/2007 | 220.49 | 221.51 | 215.05 | 220.66 |
| 04/18/2007 | 218.62 | 220.15 | 217.77 | 218.28 |
| 04/19/2007 | 215.39 | 217.77 | 213.52 | 216.58 |
| 04/20/2007 | 218.11 | 218.45 | 215.56 | 217.77 |
| 04/23/2007 | 218.79 | 218.96 | 215.73 | 217.43 |
| 04/24/2007 | 217.26 | 217.26 | 211.65 | 214.2 |
| 04/25/2007 | 215.73 | 218.45 | 215.22 | 217.26 |
| 04/26/2007 | 219.98 | 219.98 | 216.07 | 217.26 |
| 04/27/2007 | 218.11 | 219.47 | 212.67 | 218.45 |
| 04/30/2007 | 217.26 | 221.17 | 217.26 | 220.15 |
| 05/01/2007 | 219.81 | 219.81 | 216.24 | 218.79 |
| 05/02/2007 | 218.96 | 224.57 | 215.9 | 223.72 |
| 05/03/2007 | 222.7 | 225.93 | 219.98 | 223.38 |
| 05/04/2007 | 227.12 | 238.34 | 223.21 | 232.39 |
| 05/08/2007 | 233.58 | 233.58 | 230.01 | 231.54 |
| 05/09/2007 | 231.2 | 233.75 | 230.52 | 231.2 |
| 05/10/2007 | 233.41 | 233.58 | 230.35 | 231.37 |
| 05/11/2007 | 230.86 | 231.54 | 226.44 | 231.37 |
| 05/14/2007 | 233.92 | 233.92 | 228.65 | 230.86 |
| 05/15/2007 | 229.67 | 234.77 | 229.67 | 233.07 |
| 05/16/2007 | 231.2 | 234.94 | 229.16 | 232.05 |
| 05/17/2007 | 234.94 | 236.47 | 232.05 | 235.11 |
| 05/18/2007 | 235.45 | 236.98 | 234.43 | 236.13 |
| 05/21/2007 | 234.6 | 237.15 | 232.9 | 235.62 |
| 05/22/2007 | 236.98 | 236.98 | 232.9 | 233.58 |
| 05/23/2007 | 233.58 | 234.77 | 230.86 | 232.9 |
| 05/24/2007 | 233.07 | 239.7 | 230.01 | 236.3 |
| 05/25/2007 | 233.41 | 236.47 | 233.07 | 234.26 |
| 05/29/2007 | 236.3 | 236.64 | 231.2 | 235.28 |
| 05/30/2007 | 234.77 | 234.94 | 229.84 | 233.92 |
| 05/31/2007 | 236.81 | 238.34 | 234.43 | 235.28 |
| 06/01/2007 | 233.92 | 239.19 | 233.92 | 237.15 |
| 06/04/2007 | 234.77 | 239.87 | 234.77 | 235.28 |
| 06/05/2007 | 236.3 | 236.3 | 231.88 | 234.26 |
| 06/06/2007 | 235.28 | 235.45 | 229.5 | 229.84 |
| 06/07/2007 | 230.86 | 232.73 | 225.08 | 226.95 |
| 06/08/2007 | 224.74 | 225.93 | 219.64 | 222.53 |
| 06/11/2007 | 222.87 | 228.65 | 222.87 | 227.8 |
| 06/12/2007 | 227.97 | 229.67 | 223.55 | 225.08 |
| 06/13/2007 | 225.76 | 226.78 | 221 | 224.4 |
| 06/14/2007 | 228.48 | 232.73 | 224.4 | 230.69 |
| 06/15/2007 | 232.73 | 234.43 | 230.18 | 233.07 |
| 06/18/2007 | 231.71 | 235.96 | 229.84 | 231.37 |
| 06/19/2007 | 231.2 | 233.07 | 229.16 | 230.18 |
| 06/20/2007 | 230.52 | 233.92 | 230.18 | 232.22 |
| 06/21/2007 | 231.37 | 232.05 | 225.59 | 229.84 |
| 06/22/2007 | 229.33 | 229.33 | 225.25 | 226.1 |
| 06/25/2007 | 225.76 | 226.61 | 221.51 | 225.42 |
| 06/26/2007 | 223.38 | 225.93 | 219.98 | 220.15 |
| 06/27/2007 | 219.81 | 224.91 | 212.5 | 216.07 |
| 06/28/2007 | 218.62 | 219.47 | 215.22 | 217.94 |
| 06/29/2007 | 216.92 | 218.45 | 213.18 | 217.77 |
| 07/02/2007 | 215.9 | 219.47 | 213.01 | 217.6 |
| 07/03/2007 | 217.6 | 224.23 | 216.58 | 223.55 |
| 07/04/2007 | 225.08 | 226.61 | 222.02 | 226.1 |
| 07/05/2007 | 228.65 | 229.84 | 222.53 | 226.61 |
| 07/06/2007 | 225.93 | 228.48 | 223.55 | 228.48 |
| 07/09/2007 | 228.99 | 232.22 | 225.25 | 226.95 |
| 07/10/2007 | 228.31 | 229.5 | 221.51 | 222.36 |
| 07/11/2007 | 221 | 223.21 | 216.92 | 218.79 |
| 07/12/2007 | 218.45 | 223.21 | 217.77 | 222.7 |
| 07/13/2007 | 225.93 | 226.61 | 223.72 | 224.57 |
| 07/16/2007 | 225.59 | 227.12 | 224.57 | 225.76 |
| 07/17/2007 | 225.25 | 225.25 | 216.41 | 217.6 |
| 07/18/2007 | 216.41 | 218.45 | 208.59 | 212.84 |
| 07/19/2007 | 215.05 | 218.79 | 213.52 | 218.62 |
| 07/20/2007 | 219.64 | 222.19 | 218.11 | 218.62 |
| 07/23/2007 | 217.43 | 218.62 | 215.39 | 218.62 |
| 07/24/2007 | 219.13 | 219.98 | 215.73 | 217.77 |
| 07/25/2007 | 217.77 | 218.96 | 213.35 | 215.05 |
| 07/26/2007 | 215.05 | 215.73 | 203.15 | 203.15 |
| 07/27/2007 | 201.96 | 205.02 | 196.69 | 202.64 |
| 07/30/2007 | 201.79 | 206.04 | 198.56 | 204.34 |
| 07/31/2007 | 206.21 | 211.14 | 203.49 | 210.8 |
| 08/01/2007 | 207.23 | 209.44 | 203.66 | 205.02 |
| 08/02/2007 | 205.53 | 208.93 | 204.34 | 207.91 |
| 08/03/2007 | 207.06 | 210.97 | 205.02 | 205.87 |
| 08/06/2007 | 202.64 | 205.7 | 200.94 | 203.15 |
| 08/07/2007 | 205.87 | 209.27 | 205.7 | 208.25 |
| 08/08/2007 | 211.82 | 219.81 | 208.76 | 218.62 |
| 08/09/2007 | 216.24 | 226.44 | 206.55 | 212.5 |
| 08/10/2007 | 208.76 | 210.8 | 192.78 | 201.62 |
| 08/13/2007 | 203.15 | 212.5 | 197.03 | 210.63 |
| 08/14/2007 | 208.25 | 214.54 | 205.36 | 207.57 |
| 08/15/2007 | 204.51 | 204.85 | 199.58 | 199.75 |
| 08/16/2007 | 194.99 | 197.37 | 191.93 | 193.8 |
| 08/17/2007 | 194.99 | 211.14 | 192.27 | 202.64 |
| 08/20/2007 | 204 | 211.82 | 204 | 207.06 |
| 08/21/2007 | 208.59 | 210.8 | 203.32 | 209.78 |
| 08/22/2007 | 211.48 | 217.6 | 207.57 | 217.6 |
| 08/23/2007 | 217.94 | 227.8 | 217.94 | 226.78 |
| 08/24/2007 | 227.63 | 229.33 | 222.7 | 226.95 |
| 08/28/2007 | 227.97 | 227.97 | 216.58 | 218.11 |
| 08/29/2007 | 217.09 | 223.38 | 215.9 | 221.85 |
| 08/30/2007 | 224.91 | 226.1 | 217.94 | 222.87 |
| 08/31/2007 | 225.59 | 227.46 | 222.19 | 225.08 |
| 09/03/2007 | 226.95 | 230.01 | 224.4 | 228.82 |
| 09/04/2007 | 229.67 | 229.67 | 225.42 | 226.44 |
| 09/05/2007 | 228.14 | 228.31 | 223.04 | 225.59 |
| 09/06/2007 | 228.31 | 228.82 | 223.21 | 227.97 |
| 09/07/2007 | 228.99 | 232.05 | 220.83 | 221.51 |
| 09/10/2007 | 221 | 224.4 | 217.26 | 218.45 |
| 09/11/2007 | 221 | 227.46 | 219.81 | 227.12 |
| 09/12/2007 | 229.33 | 230.69 | 224.91 | 230.18 |
| 09/13/2007 | 230.69 | 234.26 | 226.44 | 233.58 |
| 09/14/2007 | 230.86 | 233.24 | 218.96 | 225.25 |
| 09/17/2007 | 225.42 | 225.42 | 219.13 | 220.32 |
| 09/18/2007 | 218.79 | 226.78 | 218.28 | 225.42 |
| 09/19/2007 | 230.18 | 241.4 | 230.18 | 239.53 |
| 09/20/2007 | 239.36 | 239.36 | 234.6 | 236.81 |
| 09/21/2007 | 234.77 | 238.68 | 232.9 | 238.51 |
| 09/24/2007 | 238.17 | 238.85 | 234.6 | 235.28 |
| 09/25/2007 | 233.07 | 234.94 | 226.44 | 227.29 |
| 09/26/2007 | 228.48 | 232.05 | 227.29 | 231.03 |
| 09/27/2007 | 231.2 | 236.47 | 231.03 | 233.24 |
| 09/28/2007 | 233.58 | 236.3 | 232.22 | 235.79 |
| 10/01/2007 | 233.75 | 238.34 | 232.22 | 237.15 |
| 10/02/2007 | 238.17 | 239.53 | 232.39 | 233.07 |
| 10/03/2007 | 234.6 | 236.3 | 231.71 | 232.05 |
| 10/04/2007 | 233.07 | 237.66 | 232.05 | 236.81 |
| 10/05/2007 | 236.64 | 240.04 | 234.09 | 240.04 |
| 10/08/2007 | 239.36 | 243.61 | 239.36 | 240.21 |
| 10/09/2007 | 239.19 | 242.93 | 239.02 | 241.23 |
| 10/10/2007 | 243.61 | 260.27 | 242.59 | 255 |
| 10/11/2007 | 257.38 | 268.09 | 255.51 | 265.2 |
| 10/12/2007 | 261.8 | 262.82 | 252.11 | 253.47 |
| 10/15/2007 | 254.49 | 255.17 | 249.22 | 250.41 |
| 10/16/2007 | 246.84 | 250.41 | 246.16 | 248.37 |
| 10/17/2007 | 249.9 | 255.85 | 248.2 | 255.85 |
| 10/18/2007 | 256.7 | 258.4 | 250.07 | 251.6 |
| 10/19/2007 | 251.6 | 256.36 | 247.52 | 248.2 |
| 10/22/2007 | 243.27 | 246.33 | 241.57 | 243.61 |
| 10/23/2007 | 247.52 | 252.62 | 246.16 | 252.11 |
| 10/24/2007 | 253.64 | 254.15 | 246.16 | 247.35 |
| 10/25/2007 | 250.75 | 254.32 | 247.86 | 253.64 |
| 10/26/2007 | 253.3 | 255 | 251.6 | 253.81 |
| 10/29/2007 | 253.64 | 255 | 250.41 | 250.92 |
| 10/30/2007 | 252.62 | 265.54 | 249.22 | 262.99 |
| 10/31/2007 | 260.78 | 262.65 | 257.21 | 261.63 |
| 11/01/2007 | 260.95 | 267.41 | 258.57 | 261.8 |
| 11/02/2007 | 257.89 | 260.27 | 254.83 | 257.72 |
| 11/05/2007 | 256.7 | 256.87 | 246.67 | 249.9 |
| 11/06/2007 | 251.6 | 256.02 | 249.73 | 250.41 |
| 11/07/2007 | 252.79 | 254.49 | 244.8 | 244.8 |
| 11/08/2007 | 244.12 | 248.71 | 238.34 | 246.5 |
| 11/09/2007 | 248.2 | 249.73 | 236.64 | 238 |
| 11/12/2007 | 235.79 | 239.36 | 235.62 | 239.19 |
| 11/13/2007 | 236.64 | 240.38 | 236.47 | 237.49 |
| 11/14/2007 | 239.7 | 242.08 | 237.32 | 239.7 |
| 11/15/2007 | 240.55 | 243.78 | 236.3 | 240.21 |
| 11/16/2007 | 240.04 | 242.42 | 236.64 | 241.06 |
| 11/19/2007 | 240.21 | 241.06 | 233.07 | 234.77 |
| 11/20/2007 | 237.32 | 241.4 | 233.75 | 241.4 |
| 11/21/2007 | 238 | 238 | 221.17 | 223.21 |
| 11/22/2007 | 228.99 | 228.99 | 220.66 | 227.63 |
| 11/23/2007 | 227.29 | 229.67 | 226.61 | 228.65 |
| 11/26/2007 | 230.86 | 232.73 | 221.34 | 221.68 |
| 11/27/2007 | 219.47 | 221.51 | 211.82 | 216.75 |
| 11/28/2007 | 218.96 | 225.76 | 217.26 | 225.25 |
| 11/29/2007 | 227.46 | 231.03 | 224.23 | 226.95 |
| 11/30/2007 | 228.31 | 231.03 | 223.38 | 227.63 |
| 12/03/2007 | 228.48 | 234.77 | 225.25 | 226.44 |
| 12/04/2007 | 225.59 | 226.95 | 218.96 | 222.02 |
| 12/05/2007 | 224.57 | 230.01 | 224.06 | 228.14 |
| 12/06/2007 | 227.97 | 235.96 | 226.95 | 233.58 |
| 12/07/2007 | 235.45 | 241.4 | 235.28 | 237.15 |
| 12/10/2007 | 237.32 | 239.87 | 233.92 | 236.13 |
| 12/11/2007 | 237.83 | 237.83 | 230.52 | 230.86 |
| 12/12/2007 | 229.33 | 236.81 | 225.59 | 234.26 |
| 12/13/2007 | 232.56 | 232.73 | 226.95 | 227.63 |
| 12/14/2007 | 229.33 | 231.54 | 225.25 | 228.99 |
| 12/17/2007 | 224.91 | 228.14 | 220.49 | 221.34 |
| 12/18/2007 | 219.47 | 223.55 | 217.77 | 217.94 |
| 12/19/2007 | 218.11 | 222.19 | 217.43 | 220.83 |
| 12/20/2007 | 222.02 | 223.72 | 220.49 | 222.36 |
| 12/21/2007 | 225.25 | 231.71 | 224.23 | 229.67 |
| 12/24/2007 | 233.24 | 233.24 | 228.82 | 230.69 |
| 12/27/2007 | 234.94 | 234.94 | 229.5 | 229.84 |
| 12/28/2007 | 227.29 | 228.65 | 222.19 | 224.06 |
| 12/31/2007 | 223.21 | 224.4 | 220.49 | 221.34 |