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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 392.1779
CLOSE 392.4594
Low
LOW 289.17
High
HIGH 460.36
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 289.17 | 299.71 | 289.17 | 299.03 |
| 01/03/2013 | 299.71 | 301.58 | 298.69 | 299.71 |
| 01/04/2013 | 298.86 | 306.37 | 298.86 | 306.34 |
| 01/07/2013 | 306.68 | 306.68 | 302.43 | 303.62 |
| 01/08/2013 | 302.26 | 302.97 | 299.03 | 299.54 |
| 01/09/2013 | 300.05 | 302.26 | 299.5 | 300.05 |
| 01/10/2013 | 299.88 | 302.94 | 299.54 | 302.43 |
| 01/11/2013 | 308.55 | 309.26 | 303.45 | 309.23 |
| 01/14/2013 | 314.33 | 319.77 | 312.63 | 317.56 |
| 01/15/2013 | 317.39 | 319.6 | 315.02 | 317.39 |
| 01/16/2013 | 317.22 | 319.43 | 316.03 | 317.05 |
| 01/17/2013 | 317.56 | 319.09 | 314.34 | 319.09 |
| 01/18/2013 | 320.62 | 324.02 | 318.75 | 320.79 |
| 01/21/2013 | 322.49 | 323 | 319.43 | 321.81 |
| 01/22/2013 | 325.72 | 327.93 | 320.79 | 321.64 |
| 01/23/2013 | 322.15 | 322.66 | 319.09 | 320.28 |
| 01/24/2013 | 320.96 | 325.89 | 319.43 | 325.55 |
| 01/25/2013 | 324.53 | 328.61 | 324.19 | 325.72 |
| 01/28/2013 | 325.55 | 330.14 | 324.87 | 330.14 |
| 01/29/2013 | 329.8 | 332.86 | 326.74 | 330.31 |
| 01/30/2013 | 330.82 | 330.99 | 326.91 | 329.46 |
| 01/31/2013 | 329.46 | 332.01 | 326.23 | 328.95 |
| 02/01/2013 | 329.8 | 336.26 | 329.8 | 335.07 |
| 02/04/2013 | 334.73 | 335.41 | 324.02 | 325.21 |
| 02/05/2013 | 326.4 | 331.67 | 325.72 | 330.31 |
| 02/06/2013 | 335.58 | 342.55 | 333.37 | 339.83 |
| 02/07/2013 | 339.83 | 342.72 | 338.13 | 339.83 |
| 02/08/2013 | 340.85 | 340.85 | 334.22 | 335.58 |
| 02/11/2013 | 335.58 | 337.79 | 334.39 | 335.41 |
| 02/12/2013 | 334.73 | 340 | 333.88 | 338.98 |
| 02/13/2013 | 339.83 | 341.7 | 337.62 | 338.64 |
| 02/14/2013 | 338.81 | 339.83 | 334.05 | 334.73 |
| 02/15/2013 | 336.09 | 336.09 | 332.18 | 332.52 |
| 02/18/2013 | 332.69 | 334.39 | 330.16 | 332.35 |
| 02/19/2013 | 332.18 | 337.11 | 331.84 | 335.75 |
| 02/20/2013 | 336.09 | 345.44 | 334.73 | 341.36 |
| 02/21/2013 | 340 | 341.87 | 333.37 | 334.22 |
| 02/22/2013 | 335.24 | 343.74 | 335.24 | 342.72 |
| 02/25/2013 | 343.57 | 354.22 | 342.89 | 347.48 |
| 02/26/2013 | 342.55 | 343.06 | 330.98 | 336.6 |
| 02/27/2013 | 337.79 | 337.79 | 329.12 | 336.09 |
| 02/28/2013 | 337.62 | 340.51 | 336.26 | 338.64 |
| 03/01/2013 | 340 | 342.04 | 333.2 | 337.11 |
| 03/04/2013 | 336.09 | 338.81 | 333.03 | 338.13 |
| 03/05/2013 | 339.83 | 347.14 | 339.15 | 345.44 |
| 03/06/2013 | 348.5 | 351.73 | 345.61 | 346.12 |
| 03/07/2013 | 344.93 | 360.4 | 344.93 | 354.62 |
| 03/08/2013 | 361.08 | 371.28 | 356.66 | 361.76 |
| 03/11/2013 | 361.93 | 363.12 | 358.36 | 360.74 |
| 03/12/2013 | 361.25 | 369.92 | 360.06 | 367.2 |
| 03/13/2013 | 367.88 | 367.88 | 361.08 | 362.78 |
| 03/14/2013 | 365.84 | 365.84 | 362.1 | 364.48 |
| 03/15/2013 | 364.31 | 367.71 | 361.59 | 366.18 |
| 03/18/2013 | 358.87 | 362.1 | 340.85 | 361.25 |
| 03/19/2013 | 361.25 | 362.44 | 355.13 | 356.66 |
| 03/20/2013 | 359.21 | 366.01 | 358.44 | 363.12 |
| 03/21/2013 | 362.27 | 362.44 | 353.43 | 353.77 |
| 03/22/2013 | 353.6 | 358.19 | 346.12 | 355.81 |
| 03/25/2013 | 359.38 | 367.71 | 354.62 | 355.3 |
| 03/26/2013 | 368.22 | 384.37 | 358.53 | 362.1 |
| 03/27/2013 | 357.34 | 360.91 | 352.24 | 355.13 |
| 03/28/2013 | 354.45 | 359.38 | 352.24 | 358.36 |
| 04/02/2013 | 364.99 | 365.66 | 360.23 | 362.95 |
| 04/03/2013 | 368.9 | 376.04 | 367.03 | 368.05 |
| 04/04/2013 | 372.98 | 372.98 | 358.87 | 361.08 |
| 04/05/2013 | 358.02 | 363.63 | 351.22 | 352.92 |
| 04/08/2013 | 355.64 | 358.7 | 352.24 | 354.11 |
| 04/09/2013 | 354.79 | 360.23 | 353.6 | 357.34 |
| 04/10/2013 | 357.68 | 367.2 | 357.68 | 366.01 |
| 04/11/2013 | 366.18 | 376.72 | 366.18 | 376.04 |
| 04/12/2013 | 374.68 | 375.53 | 369.58 | 371.79 |
| 04/15/2013 | 371.79 | 373.66 | 366.52 | 373.15 |
| 04/16/2013 | 369.41 | 373.83 | 366.69 | 371.62 |
| 04/17/2013 | 374 | 374 | 365.67 | 367.37 |
| 04/18/2013 | 368.56 | 370.6 | 365.16 | 368.39 |
| 04/19/2013 | 368.9 | 369.24 | 363.63 | 366.35 |
| 04/22/2013 | 368.56 | 371.45 | 363.8 | 364.48 |
| 04/23/2013 | 365.67 | 379.44 | 364.82 | 379.1 |
| 04/24/2013 | 379.78 | 385.22 | 377.23 | 383.35 |
| 04/25/2013 | 385.22 | 387.77 | 382.67 | 383.69 |
| 04/26/2013 | 383.52 | 390.83 | 382.37 | 388.79 |
| 04/29/2013 | 389.81 | 398.31 | 389.3 | 397.46 |
| 04/30/2013 | 397.8 | 406.81 | 393.89 | 396.95 |
| 05/01/2013 | 397.29 | 397.97 | 389.3 | 395.25 |
| 05/02/2013 | 396.1 | 401.2 | 384.03 | 397.12 |
| 05/03/2013 | 397.63 | 410.89 | 396.1 | 405.28 |
| 05/07/2013 | 406.3 | 411.57 | 402.56 | 408.17 |
| 05/08/2013 | 410.72 | 412.59 | 407.49 | 410.55 |
| 05/09/2013 | 410.38 | 415.31 | 408.51 | 414.12 |
| 05/10/2013 | 413.44 | 416.5 | 411.23 | 414.97 |
| 05/13/2013 | 415.65 | 415.65 | 412.08 | 414.8 |
| 05/14/2013 | 416.33 | 421.77 | 415.31 | 421.77 |
| 05/15/2013 | 422.28 | 435.37 | 419.56 | 435.2 |
| 05/16/2013 | 436.22 | 436.22 | 430.1 | 432.65 |
| 05/17/2013 | 431.12 | 431.97 | 423.47 | 430.61 |
| 05/20/2013 | 432.82 | 432.82 | 425.85 | 430.44 |
| 05/21/2013 | 428.74 | 431.8 | 427.04 | 430.27 |
| 05/22/2013 | 429.25 | 434.18 | 427.55 | 431.12 |
| 05/23/2013 | 424.83 | 425 | 413.27 | 416.33 |
| 05/24/2013 | 419.73 | 420.92 | 412.08 | 413.44 |
| 05/28/2013 | 418.2 | 421.94 | 417.18 | 419.56 |
| 05/29/2013 | 418.03 | 418.2 | 406.64 | 406.81 |
| 05/30/2013 | 406.64 | 409.36 | 404.94 | 407.83 |
| 05/31/2013 | 406.47 | 406.98 | 400.69 | 402.56 |
| 06/03/2013 | 396.1 | 403.07 | 393.72 | 397.29 |
| 06/04/2013 | 399.16 | 405.28 | 397.63 | 401.88 |
| 06/05/2013 | 398.65 | 398.65 | 384.2 | 384.71 |
| 06/06/2013 | 384.2 | 385.73 | 372.64 | 372.64 |
| 06/07/2013 | 373.15 | 379.61 | 369.75 | 378.42 |
| 06/10/2013 | 378.59 | 384.54 | 377.4 | 382.16 |
| 06/11/2013 | 380.12 | 380.12 | 362.95 | 367.03 |
| 06/12/2013 | 361.08 | 369.24 | 361.08 | 365.5 |
| 06/13/2013 | 360.06 | 364.99 | 356.66 | 363.12 |
| 06/14/2013 | 364.99 | 372.3 | 363.29 | 368.73 |
| 06/17/2013 | 368.39 | 375.53 | 367.2 | 370.6 |
| 06/18/2013 | 369.07 | 378.93 | 368.05 | 375.7 |
| 06/19/2013 | 373.66 | 375.87 | 368.9 | 373.32 |
| 06/20/2013 | 367.03 | 368.9 | 356.83 | 363.8 |
| 06/21/2013 | 364.48 | 370.26 | 356.66 | 356.66 |
| 06/24/2013 | 353.77 | 357.51 | 346.12 | 349.52 |
| 06/25/2013 | 352.75 | 356.32 | 350.88 | 354.45 |
| 06/26/2013 | 354.96 | 364.99 | 353.94 | 362.78 |
| 06/27/2013 | 362.27 | 369.58 | 361.25 | 366.52 |
| 06/28/2013 | 374.17 | 381.99 | 368.9 | 371.11 |
| 07/01/2013 | 372.81 | 384.03 | 372.64 | 384.03 |
| 07/02/2013 | 382.67 | 388.28 | 380.12 | 384.88 |
| 07/03/2013 | 379.1 | 383.69 | 374.34 | 383.35 |
| 07/04/2013 | 387.09 | 387.43 | 371.62 | 380.12 |
| 07/05/2013 | 383.69 | 387.94 | 380.97 | 384.2 |
| 07/08/2013 | 386.24 | 397.46 | 384.03 | 395.42 |
| 07/09/2013 | 397.46 | 409.53 | 397.12 | 409.36 |
| 07/10/2013 | 405.79 | 412.59 | 401.54 | 405.11 |
| 07/11/2013 | 409.02 | 413.61 | 404.94 | 411.91 |
| 07/12/2013 | 412.93 | 418.2 | 410.72 | 412.42 |
| 07/15/2013 | 414.46 | 424.15 | 412.25 | 422.96 |
| 07/16/2013 | 423.13 | 425 | 415.82 | 416.5 |
| 07/17/2013 | 416.84 | 422.79 | 415.14 | 420.41 |
| 07/18/2013 | 413.95 | 424.15 | 413.95 | 422.62 |
| 07/19/2013 | 421.6 | 427.21 | 420.41 | 426.36 |
| 07/22/2013 | 428.06 | 431.97 | 426.02 | 431.29 |
| 07/23/2013 | 434.69 | 435.54 | 428.91 | 429.25 |
| 07/24/2013 | 429.25 | 432.99 | 428.23 | 432.82 |
| 07/25/2013 | 431.46 | 433.33 | 429.25 | 431.29 |
| 07/26/2013 | 436.05 | 436.05 | 423.64 | 423.98 |
| 07/29/2013 | 425 | 428.06 | 412.59 | 415.65 |
| 07/30/2013 | 415.82 | 419.9 | 414.97 | 415.65 |
| 07/31/2013 | 415.48 | 420.75 | 415.48 | 417.35 |
| 08/01/2013 | 419.22 | 428.4 | 419.22 | 426.7 |
| 08/02/2013 | 427.89 | 428.06 | 421.43 | 427.38 |
| 08/05/2013 | 427.72 | 436.39 | 427.72 | 430.1 |
| 08/06/2013 | 431.29 | 438.43 | 428.57 | 430.78 |
| 08/07/2013 | 428.91 | 430.95 | 422.45 | 425.17 |
| 08/08/2013 | 425 | 426.04 | 390.66 | 402.56 |
| 08/09/2013 | 401.03 | 410.21 | 400.01 | 409.7 |
| 08/12/2013 | 408.85 | 413.27 | 407.49 | 410.21 |
| 08/13/2013 | 410.72 | 417.18 | 410.04 | 412.42 |
| 08/14/2013 | 412.42 | 420.92 | 412.42 | 416.5 |
| 08/15/2013 | 417.35 | 419.73 | 401.71 | 402.9 |
| 08/16/2013 | 402.9 | 406.98 | 401.54 | 405.79 |
| 08/19/2013 | 405.96 | 407.15 | 401.71 | 405.79 |
| 08/20/2013 | 403.07 | 405.28 | 399.33 | 404.94 |
| 08/21/2013 | 406.81 | 409.7 | 396.44 | 396.78 |
| 08/22/2013 | 396.27 | 404.94 | 396.1 | 404.26 |
| 08/23/2013 | 405.28 | 410.72 | 403.24 | 408.85 |
| 08/27/2013 | 407.32 | 412.25 | 397.8 | 398.48 |
| 08/28/2013 | 397.63 | 397.63 | 385.05 | 392.19 |
| 08/29/2013 | 394.4 | 398.31 | 392.53 | 397.29 |
| 08/30/2013 | 397.46 | 400.18 | 390.83 | 393.21 |
| 09/02/2013 | 397.29 | 403.58 | 394.74 | 402.22 |
| 09/03/2013 | 401.88 | 404.43 | 398.31 | 403.24 |
| 09/04/2013 | 402.9 | 405.75 | 395.25 | 404.26 |
| 09/05/2013 | 405.45 | 412.25 | 402.22 | 411.23 |
| 09/06/2013 | 408.85 | 411.06 | 402.73 | 409.7 |
| 09/09/2013 | 410.38 | 412.76 | 409.7 | 411.74 |
| 09/10/2013 | 414.29 | 424.66 | 412.42 | 422.45 |
| 09/11/2013 | 425 | 425.68 | 419.9 | 421.6 |
| 09/12/2013 | 421.43 | 422.11 | 416.5 | 417.01 |
| 09/13/2013 | 416.16 | 422.28 | 416.16 | 420.75 |
| 09/16/2013 | 425.85 | 426.02 | 422.28 | 425.34 |
| 09/17/2013 | 427.55 | 430.95 | 425.68 | 428.23 |
| 09/18/2013 | 427.55 | 429.59 | 424.32 | 428.06 |
| 09/19/2013 | 434.01 | 443.53 | 434.01 | 443.36 |
| 09/20/2013 | 443.19 | 447.95 | 442.34 | 447.27 |
| 09/23/2013 | 448.63 | 448.63 | 436.22 | 439.45 |
| 09/24/2013 | 438.09 | 439.62 | 433.16 | 433.33 |
| 09/25/2013 | 433.16 | 437.75 | 429.76 | 437.41 |
| 09/26/2013 | 437.75 | 446.08 | 432.65 | 445.91 |
| 09/27/2013 | 445.91 | 447.95 | 437.41 | 440.47 |
| 09/30/2013 | 434.18 | 437.92 | 431.97 | 437.92 |
| 10/01/2013 | 438.43 | 444.55 | 437.75 | 444.21 |
| 10/02/2013 | 442 | 445.23 | 435.2 | 438.43 |
| 10/03/2013 | 437.07 | 438.9 | 433.88 | 436.22 |
| 10/04/2013 | 435.37 | 437.92 | 432.99 | 435.03 |
| 10/07/2013 | 432.82 | 435.88 | 430.1 | 435.88 |
| 10/08/2013 | 435.71 | 437.58 | 429.42 | 429.42 |
| 10/09/2013 | 427.89 | 429.42 | 421.77 | 423.81 |
| 10/10/2013 | 428.74 | 440.47 | 427.89 | 439.28 |
| 10/11/2013 | 440.3 | 449.48 | 438.09 | 449.48 |
| 10/14/2013 | 449.14 | 453.05 | 446.93 | 450.5 |
| 10/15/2013 | 450.5 | 452.37 | 446.42 | 449.14 |
| 10/16/2013 | 446.93 | 446.93 | 435.88 | 436.56 |
| 10/17/2013 | 434.18 | 438.09 | 431.75 | 436.56 |
| 10/18/2013 | 438.6 | 445.57 | 435.54 | 444.72 |
| 10/21/2013 | 444.21 | 446.42 | 442 | 443.87 |
| 10/22/2013 | 444.89 | 449.31 | 443.7 | 448.29 |
| 10/23/2013 | 448.63 | 453.39 | 447.27 | 452.03 |
| 10/24/2013 | 454.58 | 458.32 | 453.17 | 457.3 |
| 10/25/2013 | 456.79 | 457.47 | 452.03 | 456.96 |
| 10/28/2013 | 458.66 | 460.36 | 453.9 | 456.28 |
| 10/29/2013 | 457.98 | 459 | 454.41 | 455.26 |
| 10/30/2013 | 455.43 | 455.43 | 444.21 | 445.23 |
| 10/31/2013 | 445.4 | 448.46 | 436.22 | 438.43 |
| 11/01/2013 | 438.43 | 444.89 | 438.43 | 444.89 |
| 11/04/2013 | 446.42 | 451.35 | 446.42 | 447.27 |
| 11/05/2013 | 448.97 | 448.97 | 436.05 | 437.75 |
| 11/06/2013 | 440.64 | 447.44 | 440.47 | 442.85 |
| 11/07/2013 | 432.48 | 437.38 | 422.62 | 423.47 |
| 11/08/2013 | 421.6 | 422.62 | 403.41 | 414.46 |
| 11/11/2013 | 419.9 | 432.99 | 415.82 | 432.14 |
| 11/12/2013 | 434.35 | 434.35 | 424.83 | 425.34 |
| 11/13/2013 | 423.47 | 425.25 | 416.5 | 419.56 |
| 11/14/2013 | 422.28 | 425 | 417.35 | 420.24 |
| 11/15/2013 | 417.69 | 424.49 | 417.69 | 422.79 |
| 11/18/2013 | 420.75 | 423.81 | 419.73 | 421.94 |
| 11/19/2013 | 419.39 | 422.11 | 417.18 | 420.75 |
| 11/20/2013 | 419.22 | 423.47 | 419.22 | 422.11 |
| 11/21/2013 | 419.9 | 422.04 | 415 | 416.5 |
| 11/22/2013 | 418.37 | 419.22 | 412.59 | 414.97 |
| 11/25/2013 | 416.5 | 423.13 | 415.82 | 422.45 |
| 11/26/2013 | 420.92 | 424.15 | 418.2 | 419.39 |
| 11/27/2013 | 418.37 | 421.26 | 415.48 | 418.37 |
| 11/28/2013 | 417.52 | 423.98 | 417.52 | 421.6 |
| 11/29/2013 | 421.6 | 426.19 | 418.37 | 419.22 |
| 12/02/2013 | 420.75 | 420.75 | 414.29 | 414.46 |
| 12/03/2013 | 412.25 | 413.44 | 406.47 | 406.47 |
| 12/04/2013 | 407.32 | 408.17 | 401.71 | 404.94 |
| 12/05/2013 | 402.56 | 407.32 | 401.88 | 405.79 |
| 12/06/2013 | 406.3 | 416.84 | 405.45 | 415.48 |
| 12/09/2013 | 416.67 | 419.39 | 412.76 | 414.97 |
| 12/10/2013 | 413.61 | 420.75 | 413.61 | 419.22 |
| 12/11/2013 | 417.69 | 422.79 | 415.31 | 415.31 |
| 12/12/2013 | 415.48 | 416.33 | 410.21 | 413.1 |
| 12/13/2013 | 412.93 | 414.97 | 409.02 | 409.7 |
| 12/16/2013 | 409.53 | 417.18 | 408.68 | 416.5 |
| 12/17/2013 | 413.95 | 416.16 | 411.57 | 413.27 |
| 12/18/2013 | 415.48 | 415.99 | 409.19 | 409.36 |
| 12/19/2013 | 414.63 | 418.54 | 411.23 | 418.54 |
| 12/20/2013 | 420.58 | 428.06 | 419.22 | 425.51 |
| 12/23/2013 | 423.81 | 434.35 | 423.3 | 434.35 |
| 12/24/2013 | 435.37 | 438.26 | 433.5 | 435.03 |
| 12/27/2013 | 438.6 | 440.3 | 434.52 | 438.77 |
| 12/30/2013 | 436.9 | 442 | 435.88 | 440.13 |
| 12/31/2013 | 442.34 | 443.26 | 440.3 | 441.66 |