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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 429.0383
CLOSE 428.6742

Low

LOW 354.62

High

HIGH 473.28
DATEOPENHIGHLOWCLOSE
01/02/2014443.7444.89439.11442.85
01/03/2014448.63453.22442.85448.12
01/06/2014446.08448.8445.4446.08
01/07/2014446.93449.48442.17442.85
01/08/2014443.7445.06440.64444.89
01/09/2014446.42448.93444.21444.38
01/10/2014447.78449.14445.4446.93
01/13/2014447.27450.5439.96440.3
01/14/2014434.52434.52426.53432.99
01/15/2014433.5442433.33440.64
01/16/2014438.77440.47435.37436.39
01/17/2014437.24439.28431.97435.71
01/20/2014435.03438.09433.67438.09
01/21/2014438.77445.23438.6443.36
01/22/2014443.02445.74442.85444.55
01/23/2014443.19445.4438.09439.28
01/24/2014439.28440.47426.53427.38
01/27/2014429.42430.44416.67418.2
01/28/2014419.39425.85419.39423.64
01/29/2014429.42430.61415.48420.58
01/30/2014419.73422.28414.31422.11
01/31/2014427.21428.06413.1419.39
02/03/2014418.03420.92410.89411.06
02/04/2014408.34414.63403.75412.25
02/05/2014411.06422.45409.02415.14
02/06/2014416.67423.13414.63422.79
02/07/2014423.64432.48422.79429.08
02/10/2014430.27433.67428.23430.61
02/11/2014432.99436.56430.95436.56
02/12/2014439.11442435.03436.05
02/13/2014435.37437.41431.46437.24
02/14/2014437.07438.6432.82436.73
02/17/2014436.39443.7435.88442.85
02/18/2014444.72448.12439.11446.42
02/19/2014446.42450.16442.68443.53
02/20/2014440.81444.89438.26444.89
02/21/2014447.44449.48443.36445.74
02/24/2014445.74455.77445.06455.77
02/25/2014456.28457.47449.31452.54
02/26/2014452.03454.58450.55452.37
02/27/2014452.37455.09448.46454.41
02/28/2014455.77461.72454.41461.21
03/03/2014452.2454.07438.94440.13
03/04/2014445.57451.07443.36449.82
03/05/2014448.29449.99439.96440.3
03/06/2014453.9470.05451.74463.59
03/07/2014467.33467.33456.79457.3
03/10/2014455.26460.36448.63450.16
03/11/2014452.03452.88441.49442.17
03/12/2014440.81442.51433.67442.17
03/13/2014443.7444.04437.58440.47
03/14/2014437.07442.68436.05439.28
03/17/2014440.64444.38439.28441.83
03/18/2014443.02451.52442.85450.5
03/19/2014449.99458.32447.44457.64
03/20/2014451.18456.62450.84454.58
03/21/2014454.75455.43446.93446.93
03/24/2014446.25449.48436.9437.58
03/25/2014439.62443.36436.62443.36
03/26/2014436.9441.66434.69438.94
03/27/2014437.24438.77434.35436.39
03/28/2014437.92441.15436.56438.26
03/31/2014440.98444.04440.17441.66
04/01/2014442452.71442452.03
04/02/2014453.73458.15452.2456.11
04/03/2014457.13458.66454.07455.26
04/04/2014454.75462.23453.9459
04/07/2014453.39454.92451.01453.9
04/08/2014453.56453.56443.7445.57
04/09/2014446.42451.69445.06447.27
04/10/2014449.65449.65444.72445.91
04/11/2014441.32443.02430.61434.01
04/14/2014431.97438.16422.28423.98
04/15/2014424.49430.07416.67417.69
04/16/2014422.28422.45415.48417.35
04/17/2014418.37436.22418.09435.03
04/22/2014436.22439.79435.54437.07
04/23/2014437.24443.8430.44430.61
04/24/2014432.82441.08429.42433.33
04/25/2014432.65438.98429.93431.97
04/28/2014432.31440.25430.61431.8
04/29/2014432.48441.08431.29434.86
04/30/2014433.5441.07432.99434.52
05/01/2014437.75451.36437.75443.53
05/02/2014442.85444.21438.77444.21
05/06/2014444.38446.25441.83444.38
05/07/2014443.36445.74439.45440.81
05/08/2014441.32445.4439.28445.4
05/09/2014444.21444.21440.47442.34
05/12/2014443.02445.23441.49444.55
05/13/2014444.89447.95443.84446.59
05/14/2014447.95448.29443.87444.89
05/15/2014446.08460.87440.81441.49
05/16/2014442443.36421.94425.17
05/19/2014426.36427.38421.09423.47
05/20/2014422.96429.25422.96427.89
05/21/2014428.23435.05427.38435.03
05/22/2014436.73438.43432.31437.58
05/23/2014439.28439.28434.64437.07
05/27/2014439.96445.4436.9445.06
05/28/2014444.72445.06441.83443.02
05/29/2014443.7445.23441.63444.72
05/30/2014445.91451.35439.62439.62
06/02/2014441.32444.04436.22438.94
06/03/2014439.28440.3435.03437.58
06/04/2014437.07441.17436.56440.64
06/05/2014441.83444.72439.11443.7
06/06/2014445.4455.26445.23454.58
06/09/2014456.28456.28452.03453.05
06/10/2014453.22453.73449.99453.73
06/11/2014453.56454.07449.65450.67
06/12/2014452.37452.37445.4446.42
06/13/2014444.72446.25431.97437.07
06/16/2014436.39440.98435.03436.39
06/17/2014437.24440.47434.52434.86
06/18/2014434.52436.22430.27430.27
06/19/2014434.18438.94433.5433.5
06/20/2014432.48436.05430.95435.2
06/23/2014434.69435.54427.89432.48
06/24/2014434.18434.18417.01425.68
06/25/2014424.32425.17418.2420.58
06/26/2014421.6426.39421.26424.66
06/27/2014426.7427.89423.47426.19
06/30/2014426.02427.89421.09426.02
07/01/2014426.7432.61424.49431.8
07/02/2014433.5437.24429.25430.61
07/03/2014429.93434.69428.57431.8
07/04/2014432.14435.2430.95431.12
07/07/2014430.95432.82428.91429.76
07/08/2014431.12433.67424.49424.49
07/09/2014425.68426.87419.22423.98
07/10/2014423.3426.02415.94423.13
07/11/2014425.17428.91422.28424.66
07/14/2014427.21432.14426.36430.61
07/15/2014429.93432.14421.6421.6
07/16/2014423.3425.51421.26425
07/17/2014422.79423.3417.18417.69
07/18/2014415.82416.33408.34413.95
07/21/2014415.31419.39413.78416.5
07/22/2014418.71425.17418.03424.32
07/23/2014422.79427.21422.79423.47
07/24/2014423.98427.72419.9427.55
07/25/2014426.7430.27424.83425.85
07/28/2014426.02426.7420.75423.98
07/29/2014425.68428.06421.77424.83
07/30/2014424.32426.53420.92424.83
07/31/2014422.62423.98405.79406.3
08/01/2014405.11408.1388.62395.93
08/04/2014397.8397.8388.79391.68
08/05/2014394.4395.42392.59394.57
08/06/2014392.36393.21385.73390.66
08/07/2014389.98391.51385.9386.58
08/08/2014383.18385.73369.75376.21
08/11/2014378.59391.17377.57390.15
08/12/2014389.3391.17386.92388.96
08/13/2014386.58390.32382.16390.15
08/14/2014389.64389.98385.39389.47
08/15/2014389.81393.04388.79389.64
08/18/2014392.19393.27389.84391.17
08/19/2014393.21398.99392.19397.8
08/20/2014397.46397.63395.08396.1
08/21/2014401.2407.83397.63406.64
08/22/2014406.98411.06406.13409.02
08/26/2014410.38414.8410.38413.44
08/27/2014413.1418.54410.04415.65
08/28/2014414.29414.29409.87411.23
08/29/2014411.23416.16411.23414.12
09/01/2014416.16416.84410.89412.42
09/02/2014413.61417.52412.08417.01
09/03/2014417.18425.51417.18419.22
09/04/2014419.22419.9415.65417.35
09/05/2014417.52419.56416.33417.69
09/08/2014417.18418.37413.61414.8
09/09/2014414.29415.48411.91413.61
09/10/2014415.65417.69411.4415.14
09/11/2014416.5417.01411.4412.59
09/12/2014412.42417.69410.55415.99
09/15/2014413.95416.5412.59413.1
09/16/2014412.93413.27406.98409.36
09/17/2014411.4415.24410.55412.76
09/18/2014413.1416.67413.1415.48
09/19/2014419.05427.21418.71419.22
09/22/2014417.69420.58416.67418.03
09/23/2014418.71418.71401.71401.71
09/24/2014401.2406.47397.12406.47
09/25/2014405.28408.51404.54406.81
09/26/2014406.98409.87403.92409.19
09/29/2014408.51411.57407.32408.51
09/30/2014409.53409.7403.41406.47
10/01/2014405.62411.74405.11408.68
10/02/2014408.51410.21396.78396.78
10/03/2014400.35403.24396.78401.54
10/06/2014403.07404.6398.31399.67
10/07/2014391394.06383.18390.32
10/08/2014388.45390.49384.37388.96
10/09/2014392.53394.23379.44379.78
10/10/2014375.7378.93373.66374
10/13/2014369.75376.21368.39369.24
10/14/2014364.99376.55364.99374.85
10/15/2014375.7377.23362.27364.82
10/16/2014367.54371.62354.62364.99
10/17/2014365.67378.76365.67378.42
10/20/2014377.74379.1373.15378.76
10/21/2014376.55386.75375.19386.58
10/22/2014387.6392.19386.75390.49
10/23/2014388.62393.72384.88392.19
10/24/2014392.7394.91390.15392.53
10/27/2014398.31398.65386.58387.94
10/28/2014389.47393.89389.47390.83
10/29/2014392.87398.31392.58394.74
10/30/2014395.08397.63390.49396.27
10/31/2014399.5409.87399.16409.87
11/03/2014408.34411.4404.77406.3
11/04/2014408.34419.22407.83410.55
11/05/2014413.61418.03412.42416.5
11/06/2014422.11424.15413.78423.47
11/07/2014432.65433.5425.34426.02
11/10/2014426.87433.84424.15433.84
11/11/2014433.16437.41431.8433.84
11/12/2014432.99433.84429.08432.82
11/13/2014435.03438.6433.84436.9
11/14/2014437.07444.21436.16440.81
11/17/2014437.75442436.22441.32
11/18/2014441.83447.61440.64446.76
11/19/2014447.44447.61441.83443.02
11/20/2014443.02445.4441.49445.4
11/21/2014446.08450.84445.57447.78
11/24/2014448.63448.63443.19444.55
11/25/2014444.38455.94442.17452.54
11/26/2014453.39457.3451.01455.94
11/27/2014454.75457.81451.69456.96
11/28/2014456.96460.53454.58458.15
12/01/2014455.26457.98453.22454.58
12/02/2014456.79461.04453.39460.19
12/03/2014461.21463.17460.19462.74
12/04/2014464.44464.95460.53462.4
12/05/2014467.33473.28466.48470.56
12/08/2014468.52470.05465.29466.14
12/09/2014466.14467.72457.3457.3
12/10/2014458.49460.19452.88453.22
12/11/2014452.71453.05445.74449.31
12/12/2014446.93447.44433.84434.01
12/15/2014433.16438.09425.85425.85
12/16/2014426.87439.62423.81439.62
12/17/2014435.88438.6432.48437.41
12/18/2014442.68452.2440.13451.86
12/19/2014455.6459.68451.69457.47
12/22/2014462.23465.29457.64461.21
12/23/2014462.91465.8459.34461.38
12/24/2014466.65466.65457.3457.3
12/29/2014456.28461.55454.07461.55
12/30/2014457.3460.02452.03452.88
12/31/2014455.6460.7454.58456.62