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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 162.5427
CLOSE 162.043
Low
LOW 104.55
High
HIGH 225.59
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 220.83 | 225.59 | 218.96 | 220.49 |
| 01/03/2008 | 218.79 | 222.02 | 208.42 | 213.01 |
| 01/04/2008 | 214.03 | 218.62 | 203.83 | 204.34 |
| 01/07/2008 | 204.51 | 204.51 | 187.85 | 191.42 |
| 01/08/2008 | 193.12 | 194.48 | 190.23 | 192.61 |
| 01/09/2008 | 191.93 | 191.93 | 183.94 | 189.21 |
| 01/10/2008 | 193.63 | 195.5 | 185.98 | 187 |
| 01/11/2008 | 187.85 | 189.72 | 181.73 | 185.13 |
| 01/14/2008 | 183.43 | 189.55 | 183.43 | 187 |
| 01/15/2008 | 187.17 | 188.02 | 182.58 | 183.26 |
| 01/16/2008 | 182.75 | 186.32 | 179.35 | 181.9 |
| 01/17/2008 | 182.92 | 187.85 | 182.58 | 183.43 |
| 01/18/2008 | 181.9 | 181.9 | 171.87 | 173.23 |
| 01/21/2008 | 169.58 | 171.19 | 158.1 | 158.61 |
| 01/22/2008 | 153.85 | 176.12 | 149.09 | 173.74 |
| 01/23/2008 | 177.48 | 177.48 | 164.31 | 166.94 |
| 01/24/2008 | 173.06 | 188.53 | 172.72 | 188.02 |
| 01/25/2008 | 190.23 | 193.12 | 185.47 | 189.21 |
| 01/28/2008 | 183.77 | 189.72 | 183.6 | 187.34 |
| 01/29/2008 | 191.42 | 195.67 | 188.87 | 194.31 |
| 01/30/2008 | 192.27 | 193.46 | 186.83 | 189.72 |
| 01/31/2008 | 190.23 | 190.57 | 177.99 | 184.62 |
| 02/01/2008 | 185.81 | 191.93 | 185.81 | 189.38 |
| 02/04/2008 | 190.91 | 194.14 | 185.3 | 187.51 |
| 02/05/2008 | 185.13 | 187 | 174.08 | 174.25 |
| 02/06/2008 | 173.91 | 175.27 | 170 | 172.89 |
| 02/07/2008 | 171.19 | 175.61 | 167.03 | 167.88 |
| 02/08/2008 | 170.68 | 173.23 | 164.22 | 169.83 |
| 02/11/2008 | 168.98 | 172.21 | 165.58 | 165.75 |
| 02/12/2008 | 168.05 | 172.04 | 164.56 | 170.51 |
| 02/13/2008 | 170.34 | 172.21 | 166.43 | 171.19 |
| 02/14/2008 | 172.04 | 173.4 | 163.88 | 164.73 |
| 02/15/2008 | 164.56 | 166.52 | 156.15 | 158.19 |
| 02/18/2008 | 159.97 | 166.6 | 158.95 | 165.58 |
| 02/19/2008 | 163.88 | 166.77 | 160.82 | 162.78 |
| 02/20/2008 | 160.14 | 163.12 | 158.7 | 160.06 |
| 02/21/2008 | 162.1 | 162.35 | 157 | 158.35 |
| 02/22/2008 | 158.1 | 158.78 | 154.53 | 156.15 |
| 02/25/2008 | 158.1 | 160.65 | 150.62 | 154.62 |
| 02/26/2008 | 156.06 | 162.6 | 154.7 | 161.33 |
| 02/27/2008 | 162.44 | 167.96 | 158.1 | 166.09 |
| 02/28/2008 | 164.99 | 166.35 | 158.95 | 159.89 |
| 02/29/2008 | 160.65 | 167.54 | 159.12 | 162.95 |
| 03/03/2008 | 159.89 | 162.35 | 156.32 | 157.51 |
| 03/04/2008 | 164.39 | 171.53 | 161.16 | 163.63 |
| 03/05/2008 | 163.71 | 171.02 | 159.46 | 171.02 |
| 03/06/2008 | 170.51 | 171.53 | 162.44 | 162.78 |
| 03/07/2008 | 159.97 | 160.82 | 153.34 | 153.6 |
| 03/10/2008 | 153 | 153.68 | 145.69 | 146.46 |
| 03/11/2008 | 147.39 | 152.41 | 147.14 | 147.9 |
| 03/12/2008 | 149.85 | 153.94 | 147.22 | 148.58 |
| 03/13/2008 | 145.69 | 146.46 | 142.97 | 145.52 |
| 03/14/2008 | 144.76 | 147.99 | 142.38 | 145.35 |
| 03/17/2008 | 141.7 | 144.42 | 140.25 | 140.51 |
| 03/18/2008 | 139.57 | 148.07 | 139.57 | 147.22 |
| 03/19/2008 | 148.24 | 149.43 | 142.29 | 145.26 |
| 03/20/2008 | 144.5 | 145.86 | 141.27 | 144.42 |
| 03/25/2008 | 147.9 | 157.08 | 147.9 | 155.81 |
| 03/26/2008 | 154.53 | 158.78 | 154.53 | 157.68 |
| 03/27/2008 | 158.01 | 162.95 | 158.01 | 162.1 |
| 03/28/2008 | 161.5 | 164.14 | 160.48 | 161.5 |
| 03/31/2008 | 159.8 | 161.59 | 158.19 | 159.46 |
| 04/01/2008 | 158.1 | 167.88 | 158.1 | 167.11 |
| 04/02/2008 | 167.11 | 175.95 | 165.41 | 175.1 |
| 04/03/2008 | 175.44 | 176.12 | 168.64 | 170 |
| 04/04/2008 | 169.49 | 176.46 | 169.49 | 176.29 |
| 04/07/2008 | 177.99 | 184.62 | 177.48 | 182.92 |
| 04/08/2008 | 181.05 | 182.75 | 174.42 | 178.33 |
| 04/09/2008 | 176.8 | 180.2 | 175.95 | 177.99 |
| 04/10/2008 | 176.97 | 179.35 | 170.68 | 171.7 |
| 04/11/2008 | 172.21 | 173.4 | 168.3 | 170.34 |
| 04/14/2008 | 167.96 | 169.41 | 166.18 | 167.88 |
| 04/15/2008 | 167.96 | 169.49 | 165.33 | 167.28 |
| 04/16/2008 | 169.49 | 173.23 | 167.79 | 173.06 |
| 04/17/2008 | 174.42 | 177.31 | 169.58 | 171.53 |
| 04/18/2008 | 171.7 | 181.39 | 171.7 | 181.22 |
| 04/21/2008 | 180.54 | 181.05 | 176.97 | 180.54 |
| 04/22/2008 | 180.88 | 183.77 | 179.52 | 182.75 |
| 04/23/2008 | 183.6 | 186.66 | 180.03 | 185.81 |
| 04/24/2008 | 179.35 | 182.75 | 172.04 | 173.4 |
| 04/25/2008 | 174.25 | 180.03 | 172.72 | 179.35 |
| 04/28/2008 | 179.52 | 181.56 | 177.99 | 179.35 |
| 04/29/2008 | 177.82 | 179.01 | 174.76 | 175.95 |
| 04/30/2008 | 175.78 | 180.2 | 172.21 | 179.01 |
| 05/01/2008 | 178.16 | 179.52 | 176.12 | 178.84 |
| 05/02/2008 | 180.03 | 184.11 | 179.01 | 182.41 |
| 05/06/2008 | 179.69 | 184.79 | 173.4 | 179.86 |
| 05/07/2008 | 180.88 | 183.6 | 178.67 | 182.41 |
| 05/08/2008 | 180.2 | 182.58 | 178.33 | 181.9 |
| 05/09/2008 | 180.37 | 181.05 | 176.63 | 179.52 |
| 05/12/2008 | 179.18 | 182.24 | 177.48 | 178.84 |
| 05/13/2008 | 180.37 | 182.24 | 175.95 | 177.14 |
| 05/14/2008 | 176.97 | 179.35 | 175.61 | 177.14 |
| 05/15/2008 | 176.97 | 183.43 | 176.8 | 183.09 |
| 05/16/2008 | 183.6 | 187.68 | 183.26 | 183.94 |
| 05/19/2008 | 185.64 | 186.32 | 181.9 | 185.47 |
| 05/20/2008 | 183.6 | 185.98 | 176.8 | 177.48 |
| 05/21/2008 | 179.01 | 179.35 | 173.74 | 174.76 |
| 05/22/2008 | 172.38 | 173.06 | 169.07 | 171.02 |
| 05/23/2008 | 172.04 | 175.1 | 170 | 170 |
| 05/27/2008 | 170 | 175.27 | 168.39 | 173.91 |
| 05/28/2008 | 175.61 | 181.56 | 174.42 | 179.52 |
| 05/29/2008 | 180.2 | 181.56 | 178.5 | 179.18 |
| 05/30/2008 | 179.01 | 181.05 | 178.16 | 178.5 |
| 06/02/2008 | 177.31 | 180.03 | 176.63 | 177.82 |
| 06/03/2008 | 178.33 | 178.67 | 175.95 | 177.14 |
| 06/04/2008 | 176.97 | 176.97 | 174.59 | 176.12 |
| 06/05/2008 | 177.31 | 178.67 | 174.76 | 176.46 |
| 06/06/2008 | 177.99 | 178.84 | 171.02 | 172.04 |
| 06/09/2008 | 171.36 | 172.55 | 169.07 | 169.58 |
| 06/10/2008 | 167.71 | 170 | 165.24 | 165.24 |
| 06/11/2008 | 164.56 | 167.45 | 158.35 | 158.61 |
| 06/12/2008 | 157.68 | 166.26 | 157.68 | 165.33 |
| 06/13/2008 | 164.14 | 167.11 | 160.23 | 164.82 |
| 06/16/2008 | 165.5 | 168.13 | 163.2 | 165.07 |
| 06/17/2008 | 166.52 | 175.1 | 165.58 | 170.17 |
| 06/18/2008 | 168.3 | 169.75 | 160.31 | 161.42 |
| 06/19/2008 | 159.72 | 162.78 | 158.35 | 158.53 |
| 06/20/2008 | 159.97 | 163.2 | 158.27 | 159.89 |
| 06/23/2008 | 158.53 | 160.91 | 157.59 | 158.78 |
| 06/24/2008 | 159.72 | 159.72 | 152.83 | 157.42 |
| 06/25/2008 | 157.34 | 164.82 | 156.23 | 164.31 |
| 06/26/2008 | 163.54 | 163.54 | 155.38 | 155.72 |
| 06/27/2008 | 153.94 | 156.4 | 150.79 | 155.72 |
| 06/30/2008 | 154.62 | 156.66 | 152.32 | 155.38 |
| 07/01/2008 | 153.85 | 154.36 | 144.07 | 148.41 |
| 07/02/2008 | 148.07 | 151.3 | 146.54 | 146.79 |
| 07/03/2008 | 144.33 | 145.35 | 141.19 | 142.8 |
| 07/04/2008 | 143.91 | 143.91 | 138.98 | 139.15 |
| 07/07/2008 | 141.35 | 143.4 | 139.23 | 142.63 |
| 07/08/2008 | 138.72 | 140.25 | 136.26 | 138.81 |
| 07/09/2008 | 141.19 | 146.46 | 141.1 | 144.33 |
| 07/10/2008 | 141.01 | 146.88 | 140.93 | 143.65 |
| 07/11/2008 | 143.31 | 144.84 | 136.85 | 137.96 |
| 07/14/2008 | 140.68 | 146.12 | 139.32 | 143.91 |
| 07/15/2008 | 140.85 | 142.12 | 135.83 | 140.08 |
| 07/16/2008 | 141.1 | 150.2 | 137.7 | 148.16 |
| 07/17/2008 | 152.15 | 160.57 | 147.9 | 159.38 |
| 07/18/2008 | 156.74 | 175.1 | 154.7 | 174.93 |
| 07/21/2008 | 175.61 | 175.61 | 167.28 | 169.58 |
| 07/22/2008 | 167.03 | 167.96 | 162.52 | 167.37 |
| 07/23/2008 | 171.02 | 178.33 | 168.39 | 176.29 |
| 07/24/2008 | 178.84 | 180.71 | 171.19 | 172.55 |
| 07/25/2008 | 169.58 | 171.7 | 162.1 | 164.82 |
| 07/28/2008 | 163.46 | 165.75 | 160.82 | 162.26 |
| 07/29/2008 | 158.53 | 162.44 | 154.79 | 160.65 |
| 07/30/2008 | 164.05 | 168.9 | 163.29 | 168.05 |
| 07/31/2008 | 169.83 | 169.83 | 162.01 | 163.88 |
| 08/01/2008 | 161.84 | 166.6 | 161.5 | 164.31 |
| 08/04/2008 | 163.46 | 166.43 | 162.35 | 164.9 |
| 08/05/2008 | 166.94 | 171.53 | 164.48 | 171.19 |
| 08/06/2008 | 173.74 | 175.78 | 171.53 | 175.27 |
| 08/07/2008 | 173.06 | 173.74 | 170.34 | 171.02 |
| 08/08/2008 | 168.9 | 182.92 | 167.2 | 181.9 |
| 08/11/2008 | 185.3 | 185.3 | 177.48 | 181.73 |
| 08/12/2008 | 180.37 | 185.64 | 177.31 | 183.43 |
| 08/13/2008 | 181.9 | 181.9 | 174.42 | 175.1 |
| 08/14/2008 | 174.93 | 175.44 | 169.41 | 172.21 |
| 08/15/2008 | 172.55 | 175.27 | 169.58 | 172.89 |
| 08/18/2008 | 171.53 | 177.14 | 171.02 | 173.91 |
| 08/19/2008 | 172.89 | 172.89 | 166.6 | 167.62 |
| 08/20/2008 | 166.94 | 168.47 | 162.69 | 164.99 |
| 08/21/2008 | 162.86 | 162.86 | 159.38 | 159.63 |
| 08/22/2008 | 159.46 | 165.24 | 157.59 | 164.9 |
| 08/26/2008 | 162.6 | 164.9 | 159.38 | 163.29 |
| 08/27/2008 | 164.05 | 166.35 | 158.61 | 165.16 |
| 08/28/2008 | 166.18 | 172.21 | 163.63 | 170.85 |
| 08/29/2008 | 170.17 | 173.57 | 167.88 | 172.55 |
| 09/01/2008 | 170 | 175.44 | 167.54 | 173.4 |
| 09/02/2008 | 172.55 | 178.5 | 172.21 | 175.78 |
| 09/03/2008 | 171.7 | 174.25 | 167.71 | 172.38 |
| 09/04/2008 | 173.06 | 173.06 | 164.9 | 165.24 |
| 09/05/2008 | 163.2 | 163.97 | 159.8 | 162.35 |
| 09/08/2008 | 169.24 | 190.57 | 168.13 | 181.73 |
| 09/09/2008 | 181.73 | 182.58 | 177.31 | 180.03 |
| 09/10/2008 | 180.03 | 180.03 | 172.38 | 173.57 |
| 09/11/2008 | 172.38 | 174.59 | 168.22 | 173.74 |
| 09/12/2008 | 176.97 | 176.97 | 171.36 | 175.27 |
| 09/15/2008 | 173.06 | 173.06 | 160.65 | 166.18 |
| 09/16/2008 | 161.16 | 170.68 | 161.16 | 167.03 |
| 09/17/2008 | 169.32 | 175.27 | 160.91 | 161.76 |
| 09/18/2008 | 161.16 | 171.7 | 158.01 | 164.31 |
| 09/19/2008 | 180.03 | 207.23 | 173.4 | 185.13 |
| 09/22/2008 | 190.57 | 200.09 | 181.9 | 183.6 |
| 09/23/2008 | 177.14 | 191.93 | 176.63 | 180.2 |
| 09/24/2008 | 197.03 | 197.03 | 173.23 | 173.23 |
| 09/25/2008 | 170.68 | 180.2 | 170.68 | 175.95 |
| 09/26/2008 | 170.51 | 172.55 | 167.79 | 167.88 |
| 09/29/2008 | 164.48 | 169.66 | 159.12 | 165.33 |
| 09/30/2008 | 159.12 | 176.12 | 159.12 | 172.21 |
| 10/01/2008 | 176.8 | 178.33 | 165.16 | 172.38 |
| 10/02/2008 | 176.8 | 181.56 | 165.75 | 170.85 |
| 10/03/2008 | 168.3 | 176.63 | 161.5 | 175.44 |
| 10/06/2008 | 190.57 | 190.57 | 162.86 | 165.24 |
| 10/07/2008 | 171.02 | 177.48 | 157.51 | 163.54 |
| 10/08/2008 | 166.26 | 166.26 | 149.6 | 158.95 |
| 10/09/2008 | 163.2 | 172.21 | 150.88 | 154.53 |
| 10/10/2008 | 136.34 | 144.84 | 115.6 | 115.6 |
| 10/13/2008 | 121.38 | 153 | 110.93 | 153 |
| 10/14/2008 | 148.41 | 158.61 | 143.74 | 148.84 |
| 10/15/2008 | 149.94 | 161.07 | 131.5 | 134.22 |
| 10/16/2008 | 133.79 | 138.81 | 128.69 | 132.35 |
| 10/17/2008 | 138.81 | 149.77 | 132.85 | 145.35 |
| 10/20/2008 | 145.35 | 152.49 | 139.4 | 149.85 |
| 10/21/2008 | 161.5 | 168.13 | 146.2 | 146.54 |
| 10/22/2008 | 138.55 | 149.18 | 136.85 | 141.61 |
| 10/23/2008 | 141.7 | 144.67 | 133.96 | 141.01 |
| 10/24/2008 | 130.9 | 133.96 | 117.3 | 119 |
| 10/27/2008 | 111.1 | 115.35 | 108.89 | 113.22 |
| 10/28/2008 | 118.32 | 123.42 | 111.18 | 119 |
| 10/29/2008 | 124.78 | 134.39 | 120.36 | 128.86 |
| 10/30/2008 | 134.47 | 134.64 | 126.82 | 130.05 |
| 10/31/2008 | 138.55 | 138.55 | 126.14 | 134.47 |
| 11/03/2008 | 140.51 | 147.65 | 137.1 | 139.91 |
| 11/04/2008 | 146.12 | 155.72 | 139.4 | 153.51 |
| 11/05/2008 | 153 | 153 | 146.37 | 146.46 |
| 11/06/2008 | 144.07 | 144.5 | 135.83 | 137.7 |
| 11/07/2008 | 137.02 | 137.7 | 130.9 | 134.39 |
| 11/10/2008 | 143.91 | 146.12 | 136 | 144.5 |
| 11/11/2008 | 151.56 | 151.56 | 136 | 136.17 |
| 11/12/2008 | 142.54 | 142.54 | 134.3 | 136 |
| 11/13/2008 | 130.56 | 138.47 | 130.56 | 132.85 |
| 11/14/2008 | 140.42 | 142.97 | 134.98 | 135.32 |
| 11/17/2008 | 133.2 | 140.59 | 133.2 | 136.43 |
| 11/18/2008 | 143.14 | 143.14 | 127.76 | 131.24 |
| 11/19/2008 | 130.65 | 132.43 | 124.36 | 125.97 |
| 11/20/2008 | 113.39 | 125.29 | 113.22 | 116.96 |
| 11/21/2008 | 113.99 | 122.4 | 108.04 | 108.04 |
| 11/24/2008 | 110.59 | 125.63 | 104.55 | 112.03 |
| 11/25/2008 | 115.09 | 129.46 | 114.24 | 122.57 |
| 11/26/2008 | 119.68 | 131.16 | 118.15 | 129.2 |
| 11/27/2008 | 131.75 | 135.92 | 130.14 | 135.66 |
| 11/28/2008 | 136.94 | 143.99 | 132.69 | 143.99 |
| 12/01/2008 | 143.4 | 143.57 | 130.14 | 132.6 |
| 12/02/2008 | 129.12 | 135.07 | 124.61 | 132.85 |
| 12/03/2008 | 129.46 | 134.3 | 126.23 | 130.9 |
| 12/04/2008 | 130.9 | 141.35 | 129.2 | 131.75 |
| 12/05/2008 | 129.37 | 140.76 | 122.49 | 126.82 |
| 12/08/2008 | 139.49 | 140.34 | 129.88 | 135.83 |
| 12/09/2008 | 132.35 | 137.02 | 132.35 | 135.15 |
| 12/10/2008 | 135.07 | 147.73 | 135.07 | 147.73 |
| 12/11/2008 | 145.44 | 165.41 | 145.44 | 152.92 |
| 12/12/2008 | 158.1 | 158.1 | 140.76 | 151.39 |
| 12/15/2008 | 149.09 | 152.24 | 141.1 | 143.65 |
| 12/16/2008 | 146.71 | 147.14 | 137.36 | 146.79 |
| 12/17/2008 | 144.5 | 144.5 | 139.91 | 141.95 |
| 12/18/2008 | 141.7 | 146.29 | 133.79 | 138.29 |
| 12/19/2008 | 145.18 | 145.18 | 136 | 141.44 |
| 12/22/2008 | 146.2 | 148.07 | 142.97 | 147.9 |
| 12/23/2008 | 144.5 | 148.07 | 144.33 | 144.5 |
| 12/24/2008 | 144.5 | 152.07 | 136 | 143.74 |
| 12/29/2008 | 141.53 | 150.96 | 141.19 | 150.96 |
| 12/30/2008 | 144.5 | 151.04 | 144.5 | 145.35 |
| 12/31/2008 | 148.67 | 148.67 | 145.44 | 145.86 |