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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 238.2311
CLOSE 238.4179

Low

LOW 186.32

High

HIGH 323.51
DATEOPENHIGHLOWCLOSE
01/04/2010225.25230.86225.25229.67
01/05/2010229.84231.37227.63227.8
01/06/2010228.31228.31222.02222.7
01/07/2010221.85225.93221.17225.08
01/08/2010223.72227.8223.55226.95
01/11/2010226.61230.35223.55224.23
01/12/2010224.06225.25219.98221.85
01/13/2010223.21228.14222.19227.8
01/14/2010229.84232.56227.97231.2
01/15/2010232.22233.41227.8228.65
01/18/2010230.18230.86226.27227.8
01/19/2010226.61231.2225.25230.86
01/20/2010230.01231.03226.27227.46
01/21/2010227.97228.48218.79219.64
01/22/2010218.62218.62213.18215.73
01/25/2010214.54217.77214.2215.56
01/26/2010214.54214.54211.82213.52
01/27/2010211.82214.03209.27213.35
01/28/2010215.9218.11213.18213.52
01/29/2010214.2215.22210.8211.82
02/01/2010209.95210.29204.68205.87
02/02/2010205.7209.44203.32208.59
02/03/2010208.59208.59204205.02
02/04/2010204.68205.7197.2198.05
02/05/2010193.63194.99186.32190.91
02/08/2010191.42194.65190.57192.1
02/09/2010191.42192.78189.04190.4
02/10/2010191.93195.84190.06194.99
02/11/2010195.67197.54190.57192.95
02/12/2010193.63194.65188.53189.72
02/15/2010190.06191.59189.55190.06
02/16/2010191.25194.65190.23194.48
02/17/2010196.35201.79196.35200.6
02/18/2010200.6204200.09203.32
02/19/2010201.11203.32199.92202.98
02/22/2010203.32204.68202.13203.83
02/23/2010204.85205.36201.11202.47
02/24/2010202.3204.51199.92204
02/25/2010202.98204.34198.05198.56
02/26/2010199.92203.66198.9203.32
03/01/2010204.17208.08204.17207.4
03/02/2010208.25210.12206.55208.08
03/03/2010208.08211.31207.57210.12
03/04/2010212.5224.91209.78222.7
03/05/2010224.4238224.4237.32
03/08/2010238.51241.06235.28235.96
03/09/2010235.28238.17232.9235.96
03/10/2010233.58233.58229.16230.35
03/11/2010230.18230.35227.46227.46
03/12/2010227.8232.05227.29231.2
03/15/2010231.2232.05230.01231.2
03/16/2010231.54234.09231.37233.58
03/17/2010234.6236.81233.07234.94
03/18/2010234.77235.62233.07233.92
03/19/2010234.6240.04234.6237.15
03/22/2010237.32238234.26237.66
03/23/2010237.49240.38235.45238
03/24/2010239.02239.7235.45236.47
03/25/2010235.96239.19235.96237.49
03/26/2010236.3237.83236.13237.15
03/29/2010238239.02236.3238
03/30/2010238240.72238240.38
03/31/2010240.89241.74237.49239.19
04/01/2010239.7244.12239.53243.27
04/06/2010243.27246.33243.27246.16
04/07/2010246.33246.5243.44244.63
04/08/2010244.12245.48242.76244.63
04/09/2010245.65246.5242.93244.12
04/12/2010245.65246.16243.27244.12
04/13/2010244.12245.14239.7240.38
04/14/2010241.57242.59240.38242.42
04/15/2010243.1243.44241.4242.25
04/16/2010241.4244.97239.7239.87
04/19/2010239.36239.7237.49238.34
04/20/2010239.02240.89238239.36
04/21/2010239.87239.87237.32238.68
04/22/2010240.04241.06235.79238
04/23/2010239.02242.08238.17238.51
04/26/2010240.21242.93237.15240.04
04/27/2010239.53239.53233.92233.92
04/28/2010231.71235.62229.67232.22
04/29/2010232.22237.49231.03236.81
04/30/2010237.32239.87234.6236.13
05/04/2010238238.68229.33230.69
05/05/2010232.39232.39222.02222.53
05/06/2010221242.76216.41236.13
05/07/2010228.14233.75221.51225.93
05/10/2010232.73240.04228.99239.19
05/11/2010237.49238.51233.24238
05/12/2010237.32245.14235.11241.4
05/13/2010242.42244.63240.04244.46
05/14/2010241.57243.27235.62236.64
05/17/2010235.79236.81231.03231.71
05/18/2010233.24236.3231.88235.11
05/19/2010231.71232.9226.78227.63
05/20/2010229.84229.84221224.57
05/21/2010222.53224.06217.77222.87
05/24/2010224.06225.25218.11219.64
05/25/2010215.39215.39211.65213.01
05/26/2010216.07220.49213.35218.28
05/27/2010219.47228.48218.45228.48
05/28/2010226.61229.33225.08225.93
06/01/2010223.89227.97221.68226.95
06/02/2010225.25228.99222.87227.8
06/03/2010231.37234.09230.18231.03
06/04/2010230.86233.58225.93227.97
06/07/2010226.1227.97222.02222.02
06/08/2010224.57224.74217.77219.98
06/09/2010221.17223.21218.45222.7
06/10/2010220.66225.42219.64224.91
06/11/2010225.59226.61223.38225.59
06/14/2010229.16230.35227.46229.84
06/15/2010229.16233.58227.12232.05
06/16/2010228.65229.67223.89224.4
06/17/2010223.72226.78222.36223.21
06/18/2010223.04224.4220.49221.34
06/21/2010225.25226.1223.38224.57
06/22/2010223.89225.08221.51224.23
06/23/2010221.34225.76220.49220.49
06/24/2010222.87222.87216.41217.43
06/25/2010217.94219.64216.41216.75
06/28/2010217.94218.45214.54216.07
06/29/2010214.54215.39211.31211.31
06/30/2010210.8211.82206.04206.21
07/01/2010202.81204.17194.65196.18
07/02/2010197.2199.58195.16196.18
07/05/2010196.18199.75196.18198.39
07/06/2010198.73205.7197.37204.68
07/07/2010202.13203.32198.22202.64
07/08/2010203.83209.95203.83209.1
07/09/2010209.27209.78206.04208.42
07/12/2010207.74210.29206.55208.25
07/13/2010207.57212.67207.57212.16
07/14/2010212.16212.16207.91209.61
07/15/2010209.61210.12205.7206.55
07/16/2010206.55208.42204204.17
07/19/2010207.74207.74201.96202.81
07/20/2010203.49204.17200.6202.98
07/21/2010205.53210.29204.51209.27
07/22/2010209.1211.48208.59210.63
07/23/2010211.31213.86209.61211.31
07/26/2010212.67213.52210.8211.82
07/27/2010213.18217.09213.18216.75
07/28/2010217.94218.79216.41217.09
07/29/2010216.75221.51216.75218.62
07/30/2010221.51221.51214.71218.96
08/02/2010220.15227.46218.79226.78
08/03/2010227.29227.29224.23226.27
08/04/2010226.27228.82223.38227.46
08/05/2010228.31238226.78235.45
08/06/2010237.66239.87230.69233.07
08/09/2010236.81242.93232.73242.93
08/10/2010242.59243.27236.47238.34
08/11/2010234.77236.13228.31228.65
08/12/2010227.8229.84224.57226.1
08/13/2010228.82232.56226.95232.39
08/16/2010232.9234.26230.35233.07
08/17/2010234.09242.08233.92241.91
08/18/2010241.57241.57237.15237.49
08/19/2010239.36240.55233.58233.92
08/20/2010232.9235.45232.73233.92
08/23/2010233.58239.36233.58237.15
08/24/2010235.62236.3230.35232.56
08/25/2010230.86233.58223.89226.1
08/26/2010227.29231.37227.29230.35
08/27/2010228.48233.92226.95233.24
08/31/2010229.84233.41228.31233.41
09/01/2010234.43237.15232.56235.28
09/02/2010233.41238.17233.41238
09/03/2010238238.51235.11236.47
09/06/2010237.66238.68236.47237.15
09/07/2010237.32238.17233.58234.77
09/08/2010235.11236.81231.88235.45
09/09/2010234.26239.02234.26238.17
09/10/2010238.68242.08237.49241.57
09/13/2010242.08245.48241.91244.46
09/14/2010244.97245.82241.57242.42
09/15/2010242.93243.95241.23242.76
09/16/2010242.93243.61240.38240.55
09/17/2010243.1245.82238.51238.51
09/20/2010239.87240.72236.81238.68
09/21/2010236.81239.53236.47236.47
09/22/2010238238.34232.73233.41
09/23/2010235.45237.32233.75237.32
09/24/2010237.32246.5236.13244.8
09/27/2010245.82247.18242.76244.12
09/28/2010242.76247.01239.87245.82
09/29/2010246.16247.86242.59244.29
09/30/2010243.1248.03242.08244.46
10/01/2010245.82247.69243.95245.82
10/04/2010247.01247.01244.12245.65
10/05/2010246.16247.52244.12245.31
10/06/2010246.16247.52244.8246.5
10/07/2010247.18249.56245.99248.54
10/08/2010247.35249.39245.65247.52
10/11/2010248.88252.96248.54252.96
10/12/2010252.45253.81249.39251.43
10/13/2010252.79255252.45252.79
10/14/2010253.64254.32251.26251.6
10/15/2010252.96253.3249.05251.6
10/18/2010250.58254.32250.24253.47
10/19/2010254.15255.51251.43251.94
10/20/2010250.92254.15250.41253.81
10/21/2010253.98259.25251.94258.57
10/22/2010259.25259.25255.68257.04
10/25/2010258.06259.59256.87258.06
10/26/2010256.87259.25254.66256.19
10/27/2010255259.76254.66259.25
10/28/2010259.42271.66258.4271.15
10/29/2010271.49271.49265.88268.43
11/01/2010269.11270.81265.88268.09
11/02/2010267.41269.96266.56267.24
11/03/2010267.75268.77265.71266.73
11/04/2010268.09271.66267.41271.15
11/05/2010270.81272.85269.62272.34
11/08/2010272272.85268.43268.6
11/09/2010275.57283.9274.89283.39
11/10/2010282.03283.9276.25277.61
11/11/2010277.61279.99274.21277.1
11/12/2010273.02276.08270.98274.89
11/15/2010273.36278.12272.51275.23
11/16/2010274.89274.89267.07268.09
11/17/2010267.75269.96264.18268.26
11/18/2010270.81273.19269.11272.34
11/19/2010272.17272.85269.79272.17
11/22/2010274.21275.91268.26270.13
11/23/2010271.66273.53267.07268.26
11/24/2010268.43279.31268.09278.12
11/25/2010277.61283.9277.44283.56
11/26/2010282.03286.45281.86284.92
11/29/2010285.94286.96277.1277.1
11/30/2010277.95278.8271.32271.32
12/01/2010272.17281.86272.17281.86
12/02/2010281.52291.38281.52291.04
12/03/2010291.55297.5289.85296.65
12/06/2010296.65297.16292.57296.14
12/07/2010296.65299.2295.12298.69
12/08/2010298.18301.41296.99300.56
12/09/2010303.45308.04301.07302.09
12/10/2010301.92303.28300.39302.43
12/13/2010304.64307.36302.94304.47
12/14/2010303.45306.68303.45303.96
12/15/2010302.43304.3301.07302.94
12/16/2010304.47304.47299.71300.22
12/17/2010300.39303.11299.37303.11
12/20/2010302.26312.97301.41311.27
12/21/2010313.99314.33309.4310.76
12/22/2010310.59320.62308.21320.28
12/23/2010320.45322.15317.56318.58
12/24/2010318.75323318.58323
12/29/2010323.51323.51318.58319.26
12/30/2010317.9320.79317.05318.75
12/31/2010319.26319.43315.35315.35