SDR.L: Schroders plc Historical Data

2015 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 516.3552

CLOSE 516.253

Low

LOW 431.46

High

HIGH 584.97

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	459	459	450.67	455.43
01/05/2015	452.88	460.19	447.1	447.78
01/06/2015	448.12	448.12	435.71	435.71
01/07/2015	438.43	441.97	435.2	439.28
01/08/2015	446.25	456.11	445.4	452.2
01/09/2015	450.67	456.62	444.72	447.61
01/12/2015	449.31	452.71	444.89	445.57
01/13/2015	447.44	492.32	447.27	455.6
01/14/2015	448.8	453.05	442.51	442.51
01/15/2015	445.74	449.14	433.67	448.12
01/16/2015	444.55	448.46	439.96	447.61
01/19/2015	446.76	455.26	446.76	451.35
01/20/2015	453.05	457.64	452.2	455.26
01/21/2015	455.26	462.23	455.26	462.23
01/22/2015	463.08	482.29	463.08	481.44
01/23/2015	484.5	485.69	479.74	485.35
01/26/2015	483.65	496.74	482.35	496.23
01/27/2015	496.06	497.42	485.86	488.24
01/28/2015	490.96	496.57	487.39	496.57
01/29/2015	494.02	496.4	486.71	494.19
01/30/2015	495.38	497.25	491.3	492.66
02/02/2015	487.9	495.04	487.05	495.04
02/03/2015	495.72	504.05	495.24	503.03
02/04/2015	502.01	502.69	495.55	500.31
02/05/2015	495.55	499.29	492.35	495.55
02/06/2015	494.7	505.41	494.36	504.39
02/09/2015	501.5	501.5	495.04	497.25
02/10/2015	496.06	504.22	494.53	503.71
02/11/2015	492.15	499.63	492.15	497.25
02/12/2015	495.38	504.9	495.38	501.5
02/13/2015	501.5	501.84	498.61	500.82
02/16/2015	499.12	502.01	498.95	501.67
02/17/2015	495.21	504.9	495.21	504.9
02/18/2015	500.31	510.68	500.31	508.3
02/19/2015	507.96	510.85	504.73	510.17
02/20/2015	509.32	513.74	507.62	513.57
02/23/2015	518.5	522.58	517.65	522.58
02/24/2015	521.05	522.58	518.67	521.39
02/25/2015	521.39	522.92	518.84	521.05
02/26/2015	522.92	523.6	518.16	523.26
02/27/2015	522.24	523.94	519.86	522.75
03/02/2015	520.54	525.64	520.54	521.9
03/03/2015	523.43	527	517.65	517.65
03/04/2015	517.65	519.86	509.66	515.78
03/05/2015	519.35	540.77	519.35	540.26
03/06/2015	535.84	538.22	530.23	535.67
03/09/2015	533.12	533.12	523.6	525.3
03/10/2015	528.7	533.8	520.2	520.54
03/11/2015	523.6	533.12	519.52	531.76
03/12/2015	533.46	545.02	530.91	543.15
03/13/2015	542.13	545.36	536.52	545.36
03/16/2015	546.21	557.26	545.06	555.56
03/17/2015	554.71	556.36	540.38	543.83
03/18/2015	538.9	550.12	538.5	548.76
03/19/2015	550.12	556.58	547.4	554.88
03/20/2015	557.77	558.45	551.48	558.45
03/23/2015	557.94	567.29	554.37	563.89
03/24/2015	563.89	572.39	561.51	567.8
03/25/2015	569.5	578.17	567.12	568.31
03/26/2015	555.22	559.13	537.54	545.19
03/27/2015	546.38	553.86	542.64	544.68
03/30/2015	550.8	551.14	546.38	548.25
03/31/2015	546.55	552.33	544	544
04/01/2015	543.15	550.63	542.3	545.36
04/02/2015	545.36	549.44	543.66	547.91
04/07/2015	550.46	557.94	547.84	557.26
04/08/2015	558.45	559.98	555.05	558.28
04/09/2015	562.7	569.16	561.17	569.16
04/10/2015	568.82	578.85	567.35	578.85
04/13/2015	575.79	580.04	573.58	576.3
04/14/2015	574.43	576.3	570.69	573.24
04/15/2015	573.92	576.13	570.18	571.71
04/16/2015	574.77	574.77	563.04	568.14
04/17/2015	568.48	570.18	552.84	554.03
04/20/2015	554.37	560.66	554.37	558.79
04/21/2015	563.04	570.35	562.19	565.93
04/22/2015	565.93	568.99	554.03	558.79
04/23/2015	558.45	563.55	556.92	561.34
04/24/2015	561	565.59	559.3	562.02
04/27/2015	562.19	568.82	557.26	567.12
04/28/2015	564.4	566.78	553.86	557.43
04/29/2015	560.66	563.21	553.86	554.03
04/30/2015	551.48	554.2	543.9	551.99
05/01/2015	555.9	556.41	544	550.8
05/05/2015	556.75	562.7	545.02	545.53
05/06/2015	544.51	553.86	544.51	545.87
05/07/2015	544.34	553.18	534.48	551.65
05/08/2015	560.66	566.95	557.94	564.4
05/11/2015	565.59	574.09	563.72	574.09
05/12/2015	571.37	572.05	560.32	562.7
05/13/2015	563.04	566.1	561	563.21
05/14/2015	562.87	569.16	557.94	569.16
05/15/2015	572.05	579.36	569.35	575.11
05/18/2015	573.92	579.02	569.33	574.26
05/19/2015	576.81	580.55	575.11	579.02
05/20/2015	579.02	581.23	577.15	580.55
05/21/2015	580.21	581.4	577.66	579.19
05/22/2015	579.53	584.41	579.02	581.91
05/26/2015	584.46	584.97	572.65	573.58
05/27/2015	575.79	580.21	575.11	579.02
05/28/2015	577.66	580.21	575.45	579.02
05/29/2015	580.04	584.63	571.54	573.58
06/01/2015	576.47	576.64	571.03	572.56
06/02/2015	574.94	575.28	566.1	568.99
06/03/2015	571.37	574.26	568.65	572.39
06/04/2015	570.52	573.58	563.21	567.97
06/05/2015	567.12	567.29	553.18	554.54
06/08/2015	556.24	556.24	550.46	551.48
06/09/2015	550.46	551.99	544	547.4
06/10/2015	545.19	556.75	544.51	554.2
06/11/2015	552.5	562.53	552.5	559.98
06/12/2015	557.94	560.32	551.48	554.03
06/15/2015	551.48	555.22	544.68	544.68
06/16/2015	544.68	548.25	539.24	546.04
06/17/2015	545.53	548.76	538.73	542.3
06/18/2015	539.92	547.57	536.35	547.06
06/19/2015	548.76	550.12	546.04	549.44
06/22/2015	555.9	559.98	554.03	559.98
06/23/2015	562.53	568.14	560.15	566.1
06/24/2015	565.08	567.46	562.36	566.1
06/25/2015	564.91	567.46	559.64	565.25
06/26/2015	562.36	565.08	558.11	562.36
06/29/2015	547.57	553.86	544.51	545.36
06/30/2015	544	547.57	536.86	539.92
07/01/2015	544.85	550.63	541.96	547.4
07/02/2015	545.87	547.23	541.62	542.98
07/03/2015	541.45	544.51	539.07	539.58
07/06/2015	535.5	535.56	512.55	520.37
07/07/2015	522.41	525.47	509.15	510.85
07/08/2015	509.83	514.25	506.94	508.81
07/09/2015	508.47	513.57	498.95	510
07/10/2015	518.5	530.06	516.62	527.68
07/13/2015	533.46	540.77	532.78	540.6
07/14/2015	539.75	541.45	533.63	536.52
07/15/2015	537.37	540.6	534.31	538.39
07/16/2015	540.26	547.23	538.9	544
07/17/2015	545.87	546.72	543.83	545.36
07/20/2015	547.74	547.74	542.64	544
07/21/2015	544.34	545.87	539.58	541.28
07/22/2015	538.56	538.73	527.85	533.8
07/23/2015	537.88	540.09	529.55	532.1
07/24/2015	530.4	533.63	527	527.17
07/27/2015	527	528.19	515.95	516.12
07/28/2015	518.67	520.2	513.74	516.8
07/29/2015	517.65	525.98	516.29	525.64
07/30/2015	530.74	541.11	525.13	528.7
07/31/2015	532.44	538.05	521.61	537.71
08/03/2015	535.33	538.73	532.27	533.29
08/04/2015	534.82	540.43	529.04	539.92
08/05/2015	540.43	546.21	540.26	545.53
08/06/2015	542.64	545.87	539.07	539.07
08/07/2015	539.92	539.92	525.3	527
08/10/2015	530.91	533.63	523.26	531.76
08/11/2015	539.24	539.24	522.07	522.75
08/12/2015	520.03	527.07	507.11	508.64
08/13/2015	508.47	514.41	508.47	511.02
08/14/2015	513.23	514.93	505.65	507.79
08/17/2015	512.72	513.4	505.58	510
08/18/2015	508.81	512.72	505.92	505.92
08/19/2015	503.37	504.39	494.53	494.53
08/20/2015	491.47	493.68	485.52	485.69
08/21/2015	478.89	483.82	466.82	466.82
08/24/2015	453.73	456.6	431.46	446.08
08/25/2015	452.54	472.6	450.84	471.24
08/26/2015	464.78	472.6	458.83	465.8
08/27/2015	478.04	480.42	473.45	479.23
08/28/2015	479.06	482.46	477.19	482.46
09/01/2015	475.66	480.08	460.19	462.4
09/02/2015	463.93	469.37	458.49	462.23
09/03/2015	466.99	479.91	465.46	479.06
09/04/2015	473.28	473.45	468.52	468.69
09/07/2015	474.64	477.02	468.86	470.39
09/08/2015	472.77	484.16	471.58	481.44
09/09/2015	493.34	499.63	492.32	496.06
09/10/2015	491.3	494.53	486.88	491.3
09/11/2015	493.34	493.68	488.41	488.92
09/14/2015	493.68	497.08	487.05	488.75
09/15/2015	488.24	495.38	483.31	493.17
09/16/2015	495.72	501.16	494.87	497.08
09/17/2015	497.93	500.82	495.72	497.59
09/18/2015	496.23	496.23	483.65	486.37
09/21/2015	482.97	495.55	482.97	488.75
09/22/2015	487.22	489.09	472.94	474.3
09/23/2015	474.13	485.52	472.26	479.74
09/24/2015	478.38	482.97	470.39	471.75
09/25/2015	481.95	489.6	476.68	487.9
09/28/2015	486.03	486.71	470.73	470.73
09/29/2015	464.27	467.33	460.53	461.72
09/30/2015	471.07	476.85	466.99	476.85
10/01/2015	480.25	482.97	472.09	472.43
10/02/2015	482.97	485.86	470.05	477.7
10/05/2015	479.23	493.68	474.17	491.64
10/06/2015	494.87	495.72	487.73	487.73
10/07/2015	488.75	496.23	488.75	490.28
10/08/2015	488.07	491.13	484.84	487.56
10/09/2015	490.79	491.64	485.52	486.37
10/12/2015	486.54	486.54	480.08	482.29
10/13/2015	481.78	481.78	470.39	470.56
10/14/2015	467.33	468.86	461.89	462.57
10/15/2015	466.65	476.68	464.1	476.68
10/16/2015	477.7	482.12	477.7	478.55
10/19/2015	479.57	481.78	474.86	478.38
10/20/2015	479.57	481.44	474.47	481.27
10/21/2015	482.8	484.5	476.34	481.1
10/22/2015	481.44	485.52	476.68	484.84
10/23/2015	487.22	504.9	486.88	503.37
10/26/2015	502.35	505.07	498.61	501.67
10/27/2015	500.82	503.88	498.95	499.8
10/28/2015	501.84	509.49	500.82	508.98
10/29/2015	505.92	517.65	503.88	506.6
10/30/2015	508.13	511.02	503.2	507.11
11/02/2015	503.2	510.85	503.2	506.94
11/03/2015	508.3	508.3	503.71	507.11
11/04/2015	510	512.21	507.11	510.68
11/05/2015	513.23	519.18	509.76	510.17
11/06/2015	510	514.93	507.62	512.38
11/09/2015	512.55	521.39	512.38	512.72
11/10/2015	516.29	516.63	506.77	512.04
11/11/2015	510.17	513.06	501.84	509.66
11/12/2015	507.62	513.57	505.92	506.26
11/13/2015	504.22	506.6	490.62	491.98
11/16/2015	489.6	493.17	485.87	490.62
11/17/2015	491.47	502.69	491.3	500.14
11/18/2015	499.8	500.48	495.21	498.27
11/19/2015	503.37	504.05	496.4	502.35
11/20/2015	502.69	504.9	499.12	503.88
11/23/2015	500.82	502.69	498.27	501.5
11/24/2015	501.33	501.77	489.43	492.66
11/25/2015	494.7	506.6	494.7	504.22
11/26/2015	503.03	507.79	502.86	507.45
11/27/2015	503.88	508.3	502.86	508.3
11/30/2015	508.81	509.32	503.03	509.32
12/01/2015	513.74	513.74	509.49	513.23
12/02/2015	515.1	517.65	510.85	513.91
12/03/2015	511.53	513.91	492.49	492.49
12/04/2015	489.43	491.81	485.18	490.28
12/07/2015	494.53	500.65	493	494.7
12/08/2015	494.7	494.7	479.88	482.12
12/09/2015	480.93	484.67	477.7	480.93
12/10/2015	473.28	479.4	472.26	476.34
12/11/2015	474.98	475.74	457.98	459
12/14/2015	461.04	467.62	454.58	455.26
12/15/2015	460.19	483.14	459.51	481.44
12/16/2015	481.61	485.35	478.72	484.5
12/17/2015	491.81	500.65	491.3	498.61
12/18/2015	496.06	498.44	492.66	494.7
12/21/2015	493.85	502.69	492.66	492.66
12/22/2015	497.93	497.93	488.07	494.53
12/23/2015	497.93	505.58	494.53	504.56
12/24/2015	506.94	508.13	503.37	503.37
12/29/2015	504.9	513.74	503.12	513.74
12/30/2015	513.23	515.27	507.28	509.15
12/31/2015	505.92	517.65	505.75	505.92

Menu

Create your free account now!

SDR.L: Schroders plc Historical Data

2015 Historical Chart

Average

Low

High