SDR.L: Schroders plc Historical Data

2009 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 160.8598

CLOSE 161.068

Low

LOW 106.76

High

HIGH 229.16

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	142.89	148.75	142.89	148.75
01/05/2009	142.12	153.6	142.12	144.93
01/06/2009	142.63	152.83	142.63	152.83
01/07/2009	158.27	158.27	144.42	146.79
01/08/2009	144.76	153	144.76	152.83
01/09/2009	145.18	148.41	142.8	146.37
01/12/2009	148.67	148.67	138.55	138.55
01/13/2009	135.83	139.06	133.79	134.64
01/14/2009	137.19	137.19	120.45	122.15
01/15/2009	119	122.4	116.45	120.7
01/16/2009	126.23	128.18	121.98	127.25
01/19/2009	125.29	127.84	120.53	120.53
01/20/2009	118.66	122.66	117.3	118.15
01/21/2009	112.2	116.79	106.76	116.45
01/22/2009	114.58	136.09	114.58	119.34
01/23/2009	115.18	120.28	113.48	118.58
01/26/2009	116.71	125.63	115.09	123.25
01/27/2009	122.49	128.6	121.21	127.33
01/28/2009	132.51	137.1	128.1	130.99
01/29/2009	127.5	130.31	125.38	127.5
01/30/2009	127.5	133.2	127.08	129.37
02/02/2009	130.39	130.39	120.02	121.89
02/03/2009	126.65	126.65	117.05	118.83
02/04/2009	123	139.32	117.47	131.92
02/05/2009	126.4	134.81	122.49	132.43
02/06/2009	133.11	137.19	128.44	128.44
02/09/2009	129.63	138.55	127.84	135.66
02/10/2009	134.98	135.15	127.76	129.79
02/11/2009	130.48	133.96	123	130.31
02/12/2009	130.31	137.02	125.8	131.24
02/13/2009	132.6	140.08	131.75	137.87
02/16/2009	137.1	137.79	128.86	135.24
02/17/2009	134.64	134.73	124.44	128.35
02/18/2009	124.61	127.5	121.13	126.23
02/19/2009	126.74	131.07	124.1	124.1
02/20/2009	121.81	123.25	113.48	119.43
02/23/2009	120.45	123	115.26	117.3
02/24/2009	117.9	121.21	111.95	119.17
02/25/2009	120.36	126.99	119.09	120.79
02/26/2009	121.21	128.86	121.21	125.63
02/27/2009	124.87	126.74	119	124.02
03/02/2009	120.53	123.51	116.28	116.28
03/03/2009	119	121.38	116.54	118.49
03/04/2009	119.09	123.85	116.2	122.06
03/05/2009	121.38	124.95	119	119.94
03/06/2009	120.7	126.14	117.56	123.68
03/09/2009	120.53	125.12	118.92	122.32
03/10/2009	121.89	129.97	119.94	128.6
03/11/2009	130.73	134.04	126.4	127.76
03/12/2009	128.1	130.31	117.05	127.33
03/13/2009	130.9	133.71	124.44	128.26
03/16/2009	130.56	133.11	128.26	129.79
03/17/2009	130.39	133.88	128.44	130.56
03/18/2009	132.01	136.34	127.67	130.22
03/19/2009	129.54	135.57	129.54	132.77
03/20/2009	132.09	137.02	131.16	136.09
03/23/2009	136.76	138.13	129.88	134.3
03/24/2009	138.38	144.25	132.94	135.07
03/25/2009	134.9	138.72	133.2	136.34
03/26/2009	137.28	137.79	132.26	132.77
03/27/2009	132.94	137.7	131.16	132.51
03/30/2009	130.99	132.43	124.87	125.55
03/31/2009	128.95	135.15	128.35	134.47
04/01/2009	129.88	137.36	129.88	134.47
04/02/2009	135.07	142.63	135.07	142.29
04/03/2009	142.97	146.79	141.78	145.35
04/06/2009	147.39	148.75	141.27	142.8
04/07/2009	142.89	145.01	134.56	140.17
04/08/2009	137.45	139.74	134.98	137.79
04/09/2009	139.57	144.67	136.43	143.74
04/14/2009	144.5	152.32	144.5	148.16
04/15/2009	146.88	146.88	136.6	138.04
04/16/2009	137.28	145.18	136.26	144.59
04/17/2009	144.59	149.51	143.82	148.75
04/20/2009	148.92	149.01	137.36	138.72
04/21/2009	138.64	142.38	134.73	141.95
04/22/2009	142.72	144.84	135.66	138.89
04/23/2009	136	136	129.29	129.29
04/24/2009	128.78	132.43	123.68	132.09
04/27/2009	128.86	133.11	128.18	132.26
04/28/2009	130.14	135.92	127.42	133.71
04/29/2009	134.13	137.7	133.71	136.26
04/30/2009	136.76	144.25	135.32	140.51
05/01/2009	142.63	142.63	136.26	139.66
05/05/2009	143.82	145.78	140.59	141.87
05/06/2009	142.54	148.32	141.1	145.44
05/07/2009	146.63	149.77	143.23	147.99
05/08/2009	150.96	164.31	150.11	158.27
05/11/2009	157.25	160.14	150.2	158.95
05/12/2009	156.66	158.44	149.01	150.11
05/13/2009	151.47	152.07	145.26	146.12
05/14/2009	145.44	151.3	142.46	149.85
05/15/2009	150.62	153.43	146.54	149.26
05/18/2009	147.82	153.85	146.37	152.83
05/19/2009	154.02	156.57	150.88	152.57
05/20/2009	151.04	155.89	147.9	148.41
05/21/2009	144.16	148.24	143.4	143.74
05/22/2009	143.74	146.2	141.35	143.06
05/26/2009	143.06	147.05	140.51	145.1
05/27/2009	145.6	149.01	142.46	148.07
05/28/2009	144.84	147.05	138.98	141.61
05/29/2009	142.8	146.88	142.29	146.88
06/01/2009	147.05	152.83	145.6	150.88
06/02/2009	150.37	151.39	147.65	148.75
06/03/2009	148.24	149.85	145.86	147.99
06/04/2009	147.56	150.62	143.4	143.65
06/05/2009	143.65	150.88	143.57	148.07
06/08/2009	147.9	147.9	141.35	144.59
06/09/2009	145.26	149.43	144.76	146.88
06/10/2009	150.88	152.57	148.58	150.28
06/11/2009	150.71	153.26	148.5	152.15
06/12/2009	152.15	154.19	150.88	152.57
06/15/2009	152.83	152.83	145.95	146.12
06/16/2009	147.22	147.48	145.01	145.35
06/17/2009	143.82	145.35	139.49	139.82
06/18/2009	141.19	142.72	138.47	140.42
06/19/2009	139.66	144.93	139.23	143.4
06/22/2009	142.8	143.91	140.68	141.19
06/23/2009	139.06	144.16	136.68	137.62
06/24/2009	139.15	140.42	137.19	138.72
06/25/2009	139.06	141.95	137.7	139.74
06/26/2009	140.59	143.65	137.45	138.81
06/29/2009	138.04	144.93	138.04	143.91
06/30/2009	145.44	148.92	138.64	139.49
07/01/2009	145.01	146.2	136	144.76
07/02/2009	143.99	144.07	136.26	138.81
07/03/2009	140.85	141.44	137.45	138.72
07/06/2009	139.49	139.49	131.92	135.07
07/07/2009	135.92	136.26	133.03	133.28
07/08/2009	133.2	133.2	129.88	130.31
07/09/2009	130.56	134.04	130.39	131.67
07/10/2009	132.01	135.24	131.07	134.56
07/13/2009	133.88	136.68	132.43	136.68
07/14/2009	136.94	138.21	135.57	137.62
07/15/2009	137.45	142.04	137.45	141.78
07/16/2009	147.39	149.18	143.4	146.46
07/17/2009	148.07	149.77	146.29	146.71
07/20/2009	147.48	149.43	146.37	148.67
07/21/2009	147.9	149.26	146.37	147.65
07/22/2009	147.9	149.26	146.79	148.32
07/23/2009	147.65	153	147.14	153
07/24/2009	151.64	155.81	150.79	155.81
07/27/2009	156.66	157.68	154.19	157.25
07/28/2009	157	159.89	152.83	154.53
07/29/2009	157.25	166.35	156.91	161.67
07/30/2009	161.84	166.6	161.07	166.18
07/31/2009	164.14	168.39	164.14	166.18
08/03/2009	165.24	171.19	164.31	169.07
08/04/2009	170.51	171.02	165.33	167.28
08/05/2009	168.05	168.3	157.17	163.71
08/06/2009	161.67	174.08	161.67	169.41
08/07/2009	168.56	172.72	165.84	168.39
08/10/2009	171.53	171.53	166.6	168.39
08/11/2009	170	171.87	167.37	168.39
08/12/2009	163.88	167.62	163.88	165.67
08/13/2009	166.86	170.34	165.33	168.3
08/14/2009	168.3	170.51	167.79	168.47
08/17/2009	167.88	170.51	164.73	165.75
08/18/2009	165.67	166.69	162.69	166.43
08/19/2009	165.67	167.2	164.82	166.69
08/20/2009	165.75	176.12	165.75	175.1
08/21/2009	174.42	178.67	174.42	177.31
08/24/2009	177.99	182.75	176.97	182.07
08/25/2009	180.88	181.9	178.67	181.56
08/26/2009	180.03	187.51	179.86	186.49
08/27/2009	185.81	189.38	182.92	184.79
08/28/2009	184.96	187.34	180.71	183.77
09/01/2009	180.71	183.94	176.97	177.31
09/02/2009	177.82	179.69	175.27	176.97
09/03/2009	178.33	178.84	174.93	177.31
09/04/2009	177.48	186.83	176.12	184.79
09/07/2009	185.64	188.02	184.79	186.15
09/08/2009	186.15	189.55	186.15	188.36
09/09/2009	188.19	193.63	186.66	193.46
09/10/2009	193.12	197.54	192.44	196.18
09/11/2009	195.16	196.86	192.1	193.97
09/14/2009	192.95	192.95	189.55	190.74
09/15/2009	190.91	194.99	189.55	191.93
09/16/2009	193.29	200.09	191.25	197.37
09/17/2009	199.07	201.96	196.01	200.94
09/18/2009	199.24	201.62	194.99	196.69
09/21/2009	196.69	196.69	191.25	193.46
09/22/2009	193.12	194.14	191.59	192.1
09/23/2009	192.61	192.61	188.02	188.87
09/24/2009	188.7	189.55	179.01	185.47
09/25/2009	187.17	187.17	180.37	181.73
09/28/2009	182.41	187.51	180.03	184.79
09/29/2009	184.45	186.83	182.92	184.62
09/30/2009	186.15	189.21	183.77	185.81
10/01/2009	187.34	187.68	180.54	181.56
10/02/2009	183.6	185.3	179.35	182.41
10/05/2009	182.24	184.96	181.22	184.96
10/06/2009	183.6	187.51	183.43	186.32
10/07/2009	185.3	186.15	181.73	185.3
10/08/2009	186.32	191.25	183.6	190.74
10/09/2009	191.08	194.82	189.89	192.1
10/12/2009	191.42	194.99	191.42	193.46
10/13/2009	193.97	194.99	191.76	192.44
10/14/2009	193.63	194.31	189.55	193.12
10/15/2009	193.8	198.9	193.12	195.67
10/16/2009	196.01	196.69	193.46	195.5
10/19/2009	196.35	205.36	194.99	205.19
10/20/2009	204.17	204.68	201.96	203.66
10/21/2009	204.68	205.87	201.28	203.83
10/22/2009	202.47	204.85	199.92	202.3
10/23/2009	205.19	205.19	200.77	201.79
10/26/2009	202.64	205.87	199.75	201.45
10/27/2009	202.47	202.98	194.65	196.69
10/28/2009	196.69	197.2	187	187.17
10/29/2009	189.04	193.8	187	191.93
10/30/2009	193.12	193.97	186.49	187
11/02/2009	186.15	189.04	182.92	187.85
11/03/2009	186.83	186.83	180.03	180.03
11/04/2009	180.03	184.79	180.03	182.24
11/05/2009	181.56	188.53	179.52	187.17
11/06/2009	188.02	192.78	185.47	191.42
11/09/2009	192.1	196.52	192.1	195.67
11/10/2009	204.34	204.68	196.86	198.9
11/11/2009	202.98	213.18	202.98	206.21
11/12/2009	206.55	209.1	205.7	206.89
11/13/2009	207.23	209.1	205.36	208.93
11/16/2009	209.61	213.69	208.93	212.16
11/17/2009	212.67	216.58	210.63	212.5
11/18/2009	214.54	214.54	210.63	212.16
11/19/2009	212.84	213.18	207.74	208.42
11/20/2009	210.46	210.46	207.23	207.74
11/23/2009	208.59	209.95	206.38	207.23
11/24/2009	206.89	207.57	202.81	205.87
11/25/2009	206.04	208.76	205.36	208.59
11/26/2009	208.42	208.42	197.88	198.22
11/27/2009	195.33	201.11	191.76	199.58
11/30/2009	199.41	199.41	195.33	195.33
12/01/2009	196.01	201.11	196.01	200.94
12/02/2009	198.05	202.13	198.05	200.94
12/03/2009	201.96	202.47	198.39	199.07
12/04/2009	199.24	200.94	195.33	199.24
12/07/2009	198.39	201.45	198.22	200.09
12/08/2009	199.07	201.79	193.29	197.54
12/09/2009	195.33	200.09	193.8	199.58
12/10/2009	200.26	205.7	200.09	205.7
12/11/2009	206.72	209.44	204.51	206.72
12/14/2009	208.42	211.82	207.23	208.25
12/15/2009	209.27	209.44	207.23	207.57
12/16/2009	208.59	212.16	207.91	212.16
12/17/2009	211.31	213.69	208.76	211.65
12/18/2009	211.48	219.3	210.8	213.52
12/21/2009	213.52	217.09	209.95	216.75
12/22/2009	216.24	221.85	216.24	219.98
12/23/2009	220.49	225.25	220.49	222.7
12/24/2009	223.89	224.91	222.87	223.72
12/29/2009	226.78	229.16	223.38	224.23
12/30/2009	224.57	225.42	222.7	223.21
12/31/2009	223.55	226.1	223.55	226.1

Menu

Create your free account now!

SDR.L: Schroders plc Historical Data

2009 Historical Chart

Average

Low

High