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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 266.6975
CLOSE 266.2627
Low
LOW 196.35
High
HIGH 329.12
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 318.92 | 324.87 | 317.73 | 321.81 |
| 01/05/2011 | 321.3 | 322.83 | 317.56 | 320.62 |
| 01/06/2011 | 319.6 | 325.04 | 319.26 | 322.66 |
| 01/07/2011 | 323 | 324.7 | 321.13 | 323 |
| 01/10/2011 | 323.17 | 323.17 | 319.6 | 320.79 |
| 01/11/2011 | 322.49 | 326.57 | 321.47 | 326.06 |
| 01/12/2011 | 325.89 | 328.1 | 324.53 | 326.74 |
| 01/13/2011 | 326.57 | 326.91 | 320.62 | 322.15 |
| 01/14/2011 | 322.15 | 322.15 | 317.9 | 320.62 |
| 01/17/2011 | 317.05 | 317.05 | 310.08 | 312.97 |
| 01/18/2011 | 312.46 | 316.54 | 311.61 | 314.67 |
| 01/19/2011 | 315.86 | 316.03 | 309.4 | 311.61 |
| 01/20/2011 | 310.59 | 312.8 | 308.21 | 308.72 |
| 01/21/2011 | 309.23 | 311.61 | 305.66 | 307.87 |
| 01/24/2011 | 307.7 | 312.12 | 306.68 | 310.76 |
| 01/25/2011 | 312.8 | 312.97 | 302.77 | 304.81 |
| 01/26/2011 | 306 | 316.2 | 305.83 | 313.99 |
| 01/27/2011 | 311.78 | 319.43 | 311.44 | 317.73 |
| 01/28/2011 | 317.56 | 317.73 | 310.25 | 310.42 |
| 01/31/2011 | 309.06 | 309.57 | 305.66 | 306.51 |
| 02/01/2011 | 308.04 | 316.88 | 307.87 | 316.37 |
| 02/02/2011 | 316.03 | 318.07 | 313.65 | 315.35 |
| 02/03/2011 | 315.86 | 317.22 | 309.57 | 311.95 |
| 02/04/2011 | 311.95 | 316.37 | 311.95 | 314.67 |
| 02/07/2011 | 314.67 | 318.07 | 314.67 | 317.05 |
| 02/08/2011 | 315.86 | 317.56 | 314.5 | 316.2 |
| 02/09/2011 | 316.54 | 317.73 | 312.97 | 312.97 |
| 02/10/2011 | 313.48 | 314.67 | 308.55 | 309.57 |
| 02/11/2011 | 308.04 | 309.4 | 305.49 | 306.34 |
| 02/14/2011 | 306.85 | 307.36 | 301.41 | 304.64 |
| 02/15/2011 | 303.11 | 305.49 | 298.35 | 298.52 |
| 02/16/2011 | 297.33 | 299.03 | 294.66 | 295.63 |
| 02/17/2011 | 294.95 | 301.24 | 294.95 | 298.86 |
| 02/18/2011 | 299.03 | 300.39 | 298.01 | 299.2 |
| 02/21/2011 | 297.84 | 299.54 | 294.61 | 295.12 |
| 02/22/2011 | 295.12 | 300.56 | 291.38 | 299.37 |
| 02/23/2011 | 299.71 | 300.56 | 294.61 | 295.29 |
| 02/24/2011 | 294.27 | 296.48 | 291.72 | 294.44 |
| 02/25/2011 | 294.1 | 299.54 | 294.1 | 298.52 |
| 02/28/2011 | 299.37 | 307.7 | 298.69 | 304.47 |
| 03/01/2011 | 304.98 | 308.55 | 300.05 | 301.58 |
| 03/02/2011 | 299.88 | 300.73 | 296.82 | 299.03 |
| 03/03/2011 | 300.05 | 302.26 | 298.01 | 300.05 |
| 03/04/2011 | 300.22 | 306.51 | 300.22 | 305.32 |
| 03/07/2011 | 303.79 | 309.4 | 302.77 | 304.98 |
| 03/08/2011 | 305.15 | 305.49 | 299.2 | 305.49 |
| 03/09/2011 | 307.87 | 309.23 | 304.13 | 306 |
| 03/10/2011 | 308.55 | 312.12 | 294.27 | 296.48 |
| 03/11/2011 | 294.95 | 299.2 | 292.48 | 298.35 |
| 03/14/2011 | 299.2 | 303.28 | 296.99 | 301.07 |
| 03/15/2011 | 296.82 | 298.18 | 290.87 | 294.1 |
| 03/16/2011 | 294.61 | 295.12 | 284.75 | 287.47 |
| 03/17/2011 | 289.34 | 289.68 | 284.58 | 286.28 |
| 03/18/2011 | 280.84 | 292.91 | 280.67 | 292.91 |
| 03/21/2011 | 296.14 | 296.14 | 292.06 | 295.12 |
| 03/22/2011 | 299.03 | 302.6 | 292.4 | 295.8 |
| 03/23/2011 | 290.7 | 293.68 | 289.51 | 290.87 |
| 03/24/2011 | 295.63 | 297.16 | 292.23 | 296.31 |
| 03/25/2011 | 297.67 | 304.13 | 297.5 | 299.71 |
| 03/28/2011 | 299.88 | 301.07 | 297.5 | 298.18 |
| 03/29/2011 | 299.03 | 299.2 | 297.16 | 297.84 |
| 03/30/2011 | 300.22 | 300.22 | 295.97 | 296.82 |
| 03/31/2011 | 297.5 | 298.86 | 295.12 | 295.12 |
| 04/01/2011 | 297.84 | 302.09 | 296.54 | 301.58 |
| 04/04/2011 | 300.39 | 306.51 | 299.88 | 305.49 |
| 04/05/2011 | 306 | 310.59 | 304.79 | 309.74 |
| 04/06/2011 | 310.08 | 313.65 | 308.69 | 312.12 |
| 04/07/2011 | 307.87 | 310.08 | 304.98 | 304.98 |
| 04/08/2011 | 307.87 | 308.75 | 306.34 | 308.72 |
| 04/11/2011 | 308.89 | 310.59 | 306.85 | 309.91 |
| 04/12/2011 | 314.67 | 319.09 | 307.36 | 308.38 |
| 04/13/2011 | 309.06 | 311.78 | 307.36 | 307.53 |
| 04/14/2011 | 307.02 | 308.89 | 306.17 | 308.21 |
| 04/15/2011 | 308.89 | 311.1 | 308.04 | 310.93 |
| 04/18/2011 | 312.63 | 312.63 | 302.09 | 302.94 |
| 04/19/2011 | 304.13 | 306.85 | 303.62 | 304.47 |
| 04/20/2011 | 306 | 314.67 | 306 | 310.76 |
| 04/21/2011 | 312.97 | 315.86 | 311.95 | 314.67 |
| 04/26/2011 | 313.99 | 319.72 | 313.82 | 315.52 |
| 04/27/2011 | 315.69 | 320.79 | 314.67 | 319.77 |
| 04/28/2011 | 320.79 | 323.51 | 319.26 | 322.66 |
| 05/03/2011 | 324.02 | 329.12 | 322.49 | 324.02 |
| 05/04/2011 | 324.36 | 324.87 | 317.39 | 318.24 |
| 05/05/2011 | 320.96 | 320.96 | 287.13 | 289 |
| 05/06/2011 | 287.13 | 288.83 | 283.05 | 285.6 |
| 05/09/2011 | 283.22 | 284.07 | 280.5 | 281.69 |
| 05/10/2011 | 282.03 | 297.67 | 281.86 | 297.5 |
| 05/11/2011 | 299.03 | 299.71 | 293.59 | 294.1 |
| 05/12/2011 | 292.23 | 292.74 | 289 | 289.34 |
| 05/13/2011 | 290.7 | 291.55 | 284.41 | 284.58 |
| 05/16/2011 | 283.9 | 285.43 | 281.52 | 283.9 |
| 05/17/2011 | 282.54 | 285.77 | 281.52 | 282.2 |
| 05/18/2011 | 284.07 | 286.28 | 280.12 | 280.5 |
| 05/19/2011 | 282.2 | 286.62 | 281.01 | 282.54 |
| 05/20/2011 | 282.37 | 286.11 | 281.35 | 282.2 |
| 05/23/2011 | 278.63 | 278.97 | 272.68 | 273.53 |
| 05/24/2011 | 274.38 | 275.57 | 273.02 | 274.04 |
| 05/25/2011 | 274.55 | 276.25 | 269.28 | 275.74 |
| 05/26/2011 | 275.57 | 277.78 | 273.87 | 274.72 |
| 05/27/2011 | 277.1 | 278.6 | 276.25 | 277.44 |
| 05/31/2011 | 279.31 | 281.52 | 278.12 | 278.46 |
| 06/01/2011 | 278.63 | 280.84 | 276.42 | 277.61 |
| 06/02/2011 | 275.91 | 275.91 | 270.98 | 270.98 |
| 06/03/2011 | 270.98 | 273.87 | 267.58 | 270.81 |
| 06/06/2011 | 269.62 | 272 | 268.94 | 270.98 |
| 06/07/2011 | 269.62 | 273.36 | 269.11 | 271.49 |
| 06/08/2011 | 271.32 | 272.17 | 264.86 | 265.03 |
| 06/09/2011 | 264.35 | 266.56 | 260.61 | 262.48 |
| 06/10/2011 | 261.8 | 265.2 | 260.78 | 261.12 |
| 06/13/2011 | 261.29 | 262.82 | 258.91 | 259.42 |
| 06/14/2011 | 262.31 | 270.3 | 262.14 | 269.62 |
| 06/15/2011 | 268.94 | 269.62 | 262.99 | 262.99 |
| 06/16/2011 | 261.97 | 267.28 | 256.53 | 259.93 |
| 06/17/2011 | 258.74 | 259.76 | 256.53 | 258.4 |
| 06/20/2011 | 257.21 | 257.21 | 251.43 | 252.11 |
| 06/21/2011 | 253.3 | 257.21 | 251.6 | 256.02 |
| 06/22/2011 | 263.5 | 264.86 | 255.51 | 255.51 |
| 06/23/2011 | 254.15 | 255 | 250.41 | 250.58 |
| 06/24/2011 | 254.15 | 254.15 | 243.95 | 244.46 |
| 06/27/2011 | 244.46 | 248.37 | 242.76 | 242.93 |
| 06/28/2011 | 244.8 | 250.75 | 243.44 | 249.9 |
| 06/29/2011 | 250.41 | 258.6 | 250.41 | 258.57 |
| 06/30/2011 | 258.4 | 263.16 | 258.06 | 262.99 |
| 07/01/2011 | 262.82 | 269.54 | 262.31 | 269.11 |
| 07/04/2011 | 269.28 | 272.51 | 268.51 | 271.32 |
| 07/05/2011 | 272.17 | 278.46 | 271.49 | 274.04 |
| 07/06/2011 | 274.55 | 274.55 | 268.6 | 271.15 |
| 07/07/2011 | 272.51 | 275.23 | 272 | 272 |
| 07/08/2011 | 272.17 | 274.04 | 269.28 | 270.81 |
| 07/11/2011 | 269.79 | 271.49 | 263.67 | 266.56 |
| 07/12/2011 | 263.67 | 267.58 | 260.1 | 267.58 |
| 07/13/2011 | 266.22 | 274.04 | 265.2 | 272.85 |
| 07/14/2011 | 271.32 | 274.72 | 270.81 | 272.34 |
| 07/15/2011 | 270.81 | 273.87 | 269.11 | 272.85 |
| 07/18/2011 | 270.81 | 272.51 | 268.26 | 269.79 |
| 07/19/2011 | 271.15 | 273.94 | 270.47 | 271.32 |
| 07/20/2011 | 271.32 | 277.27 | 271.32 | 275.74 |
| 07/21/2011 | 277.61 | 281.69 | 271.49 | 281.35 |
| 07/22/2011 | 284.24 | 284.27 | 278.12 | 283.05 |
| 07/25/2011 | 281.52 | 282.03 | 277.61 | 279.14 |
| 07/26/2011 | 280.67 | 282.2 | 276.25 | 281.18 |
| 07/27/2011 | 282.71 | 283.22 | 275.74 | 277.95 |
| 07/28/2011 | 275.23 | 280.5 | 274.72 | 279.31 |
| 07/29/2011 | 274.89 | 278.8 | 271.66 | 276.76 |
| 08/01/2011 | 276.93 | 282.71 | 274.89 | 277.95 |
| 08/02/2011 | 277.61 | 279.31 | 275.74 | 278.12 |
| 08/03/2011 | 283.73 | 283.73 | 264.01 | 267.75 |
| 08/04/2011 | 274.21 | 279.48 | 263.5 | 265.54 |
| 08/05/2011 | 261.12 | 267.75 | 257.38 | 257.38 |
| 08/08/2011 | 256.19 | 262.82 | 247.35 | 248.71 |
| 08/09/2011 | 248.37 | 251.43 | 227.8 | 248.54 |
| 08/10/2011 | 250.58 | 254.66 | 236.13 | 237.49 |
| 08/11/2011 | 245.82 | 250.75 | 232.22 | 250.75 |
| 08/12/2011 | 251.26 | 255.51 | 245.65 | 252.28 |
| 08/15/2011 | 253.64 | 259.25 | 250.24 | 258.91 |
| 08/16/2011 | 259.59 | 260.27 | 253.98 | 258.4 |
| 08/17/2011 | 255.51 | 256.87 | 248.54 | 253.13 |
| 08/18/2011 | 249.56 | 251.6 | 240.21 | 242.42 |
| 08/19/2011 | 241.4 | 243.61 | 231.71 | 237.49 |
| 08/22/2011 | 236.3 | 246.5 | 232.9 | 240.55 |
| 08/23/2011 | 242.25 | 243.95 | 240.21 | 242.93 |
| 08/24/2011 | 243.44 | 248.88 | 240.38 | 248.03 |
| 08/25/2011 | 249.56 | 251.26 | 240.04 | 241.57 |
| 08/26/2011 | 243.1 | 243.1 | 243.1 | 243.1 |
| 08/30/2011 | 247.69 | 253.64 | 247.69 | 251.77 |
| 08/31/2011 | 244.97 | 252.45 | 240.21 | 252.28 |
| 09/01/2011 | 252.28 | 253.67 | 247.86 | 253.64 |
| 09/02/2011 | 252.28 | 252.28 | 247.35 | 251.77 |
| 09/05/2011 | 246.84 | 248.54 | 244.8 | 245.65 |
| 09/06/2011 | 245.31 | 249.9 | 241.91 | 244.12 |
| 09/07/2011 | 249.39 | 252.11 | 247.86 | 251.09 |
| 09/08/2011 | 245.65 | 249.39 | 243.78 | 245.82 |
| 09/09/2011 | 244.97 | 245.31 | 234.94 | 235.28 |
| 09/12/2011 | 231.03 | 231.71 | 223.38 | 225.76 |
| 09/13/2011 | 228.31 | 228.31 | 221 | 225.25 |
| 09/14/2011 | 224.06 | 228.14 | 223.04 | 226.44 |
| 09/15/2011 | 227.63 | 229.16 | 225.59 | 227.12 |
| 09/16/2011 | 230.18 | 230.52 | 223.55 | 224.91 |
| 09/19/2011 | 222.19 | 222.53 | 217.26 | 218.96 |
| 09/20/2011 | 217.77 | 225.13 | 216.92 | 223.72 |
| 09/21/2011 | 222.53 | 224.91 | 218.28 | 218.28 |
| 09/22/2011 | 213.86 | 213.86 | 198.9 | 201.11 |
| 09/23/2011 | 203.83 | 204.17 | 196.35 | 202.98 |
| 09/26/2011 | 199.07 | 208.76 | 198.56 | 208.76 |
| 09/27/2011 | 213.52 | 224.42 | 211.31 | 224.4 |
| 09/28/2011 | 222.36 | 225.08 | 217.43 | 218.62 |
| 09/29/2011 | 217.43 | 219.47 | 216.24 | 217.77 |
| 09/30/2011 | 216.07 | 218.11 | 214.2 | 217.43 |
| 10/03/2011 | 213.86 | 217.09 | 211.99 | 216.75 |
| 10/04/2011 | 212.16 | 213.35 | 207.06 | 207.4 |
| 10/05/2011 | 210.63 | 212.33 | 206.21 | 209.1 |
| 10/06/2011 | 210.29 | 219.64 | 210.12 | 219.64 |
| 10/07/2011 | 219.64 | 223.72 | 216.41 | 223.55 |
| 10/10/2011 | 224.57 | 233.58 | 223.04 | 232.9 |
| 10/11/2011 | 231.2 | 233.58 | 229.5 | 230.35 |
| 10/12/2011 | 230.35 | 238 | 226.61 | 237.32 |
| 10/13/2011 | 236.13 | 236.64 | 226.27 | 228.14 |
| 10/14/2011 | 229.33 | 232.56 | 226.1 | 228.65 |
| 10/17/2011 | 229.16 | 236.81 | 222.87 | 225.76 |
| 10/18/2011 | 224.57 | 225.25 | 219.64 | 221.51 |
| 10/19/2011 | 224.57 | 228.14 | 221 | 223.72 |
| 10/20/2011 | 221.68 | 223.21 | 217.43 | 221.51 |
| 10/21/2011 | 222.02 | 230.52 | 220.66 | 228.99 |
| 10/24/2011 | 232.05 | 232.73 | 225.59 | 229.5 |
| 10/25/2011 | 227.29 | 233.07 | 227.29 | 231.71 |
| 10/26/2011 | 232.56 | 234.6 | 229.84 | 232.9 |
| 10/27/2011 | 238.51 | 251.6 | 237.49 | 251.6 |
| 10/28/2011 | 251.77 | 259.25 | 250.58 | 254.66 |
| 10/31/2011 | 252.62 | 252.79 | 242.93 | 242.93 |
| 11/01/2011 | 240.55 | 240.72 | 228.14 | 231.54 |
| 11/02/2011 | 234.43 | 239.7 | 229.84 | 233.58 |
| 11/03/2011 | 230.86 | 242.42 | 229.5 | 235.62 |
| 11/04/2011 | 238.17 | 239.02 | 229.84 | 232.9 |
| 11/07/2011 | 229.5 | 238.34 | 226.1 | 234.6 |
| 11/08/2011 | 235.79 | 241.23 | 229.33 | 230.52 |
| 11/09/2011 | 234.26 | 234.26 | 220.15 | 224.23 |
| 11/10/2011 | 218.79 | 225.93 | 215.56 | 221.68 |
| 11/11/2011 | 227.29 | 238.68 | 225.08 | 236.81 |
| 11/14/2011 | 232.05 | 233.92 | 228.48 | 231.54 |
| 11/15/2011 | 230.35 | 232.73 | 225.42 | 231.88 |
| 11/16/2011 | 230.86 | 232.05 | 219.98 | 228.99 |
| 11/17/2011 | 228.82 | 229.5 | 218.28 | 220.66 |
| 11/18/2011 | 219.64 | 222.7 | 214.03 | 221.34 |
| 11/21/2011 | 219.13 | 219.13 | 210.29 | 210.97 |
| 11/22/2011 | 211.14 | 216.41 | 209.78 | 212.5 |
| 11/23/2011 | 208.93 | 212.46 | 202.81 | 203.32 |
| 11/24/2011 | 202.98 | 210.12 | 202.47 | 205.87 |
| 11/25/2011 | 205.87 | 206.89 | 199.24 | 204.85 |
| 11/28/2011 | 206.89 | 219.47 | 206.72 | 218.28 |
| 11/29/2011 | 219.3 | 222.36 | 216.41 | 220.32 |
| 11/30/2011 | 217.43 | 233.41 | 217.43 | 228.31 |
| 12/01/2011 | 231.03 | 232.9 | 227.46 | 227.8 |
| 12/02/2011 | 229.5 | 237.66 | 229.5 | 235.11 |
| 12/05/2011 | 237.15 | 243.1 | 235.45 | 239.53 |
| 12/06/2011 | 237.15 | 241.06 | 236.13 | 236.64 |
| 12/07/2011 | 238.17 | 241.06 | 229.84 | 232.39 |
| 12/08/2011 | 234.77 | 235.79 | 227.63 | 228.14 |
| 12/09/2011 | 225.59 | 232.9 | 225.59 | 231.88 |
| 12/12/2011 | 232.22 | 232.22 | 221.34 | 221.34 |
| 12/13/2011 | 221.51 | 226.44 | 219.64 | 224.57 |
| 12/14/2011 | 223.38 | 224.91 | 213.86 | 215.22 |
| 12/15/2011 | 216.07 | 217.6 | 211.99 | 215.73 |
| 12/16/2011 | 216.92 | 218.45 | 214.54 | 216.07 |
| 12/19/2011 | 214.88 | 216.41 | 210.97 | 212.5 |
| 12/20/2011 | 212.67 | 217.26 | 210.29 | 216.58 |
| 12/21/2011 | 219.3 | 223.72 | 214.03 | 215.39 |
| 12/22/2011 | 215.22 | 221.68 | 215.22 | 220.66 |
| 12/23/2011 | 220.66 | 222.02 | 219.3 | 221 |
| 12/28/2011 | 222.02 | 223.21 | 218.45 | 221 |
| 12/29/2011 | 221 | 222.36 | 219.81 | 222.36 |
| 12/30/2011 | 222.7 | 223.38 | 220.66 | 223.38 |