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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 453.0419
CLOSE 453.31

Low

LOW 333.2

High

HIGH 510.68
DATEOPENHIGHLOWCLOSE
01/04/2016502.01502.86484.67487.05
01/05/2016493.51494.36486.2489.09
01/06/2016486.03488.07474.3478.89
01/07/2016469.54470.39457.13462.23
01/08/2016462.4470.39455.77455.77
01/11/2016454.58456.79449.99449.99
01/12/2016452.71459.34448.63456.11
01/13/2016462.06464.1455.26455.94
01/14/2016449.82449.82435.37440.81
01/15/2016438.94443.02427.04432.99
01/18/2016432.65437.41424.15428.91
01/19/2016437.92443.36435.2440.3
01/20/2016431.46432.99423.3426.87
01/21/2016431.63441.32429.25440.13
01/22/2016449.14454.58443.36452.71
01/25/2016454.58454.75447.27448.97
01/26/2016441.66452.54438.43450.5
01/27/2016452.37456.4449.48455.09
01/28/2016451.86460.19448.8450.5
01/29/2016457.13463.08453.56463.08
02/01/2016463.93465.46455.09459
02/02/2016456.45457.3443.7445.57
02/03/2016444.55445.57426.02431.97
02/04/2016438.09442.68431.12440.81
02/05/2016440.81444.38432.48432.48
02/08/2016436.39436.39406.98408.85
02/09/2016408.51412.59394.4402.22
02/10/2016404.6422.28402.56414.97
02/11/2016408.51409.36394.74398.14
02/12/2016402.56407.49400.18405.11
02/15/2016412.08419.22411.91411.91
02/16/2016414.12415.48404.6406.13
02/17/2016406.81424.66403.58422.96
02/18/2016424.32429.93420.41423.64
02/19/2016422.79423.98411.57418.2
02/22/2016419.05427.72418.03425.51
02/23/2016429.25430.27422.11425.85
02/24/2016423.64424.66418.71420.41
02/25/2016427.89435.37424.49434.69
02/26/2016438.77448.97438.77448.8
02/29/2016441.49444.72436.56444.72
03/01/2016442.51456.79442456.79
03/02/2016456.45470.39456.45462.06
03/03/2016472.77482.12459465.46
03/04/2016461.04462.06445.4446.08
03/07/2016446.42451.18433.67450.67
03/08/2016447.95451.69443.87448.63
03/09/2016449.14459.34446.08456.45
03/10/2016457.64469.71454.58458.83
03/11/2016466.65467.16455.6458.66
03/14/2016459.34462.4453.73459.51
03/15/2016456.96462.57455.43460.53
03/16/2016461.04463.59456.45460.19
03/17/2016462.23465.63455.43461.72
03/18/2016463.76471.58460.87467.5
03/21/2016465.12468.52460.53463.25
03/22/2016461.72463.42455.26463.42
03/23/2016462.4465.97459.34461.55
03/24/2016450.16452.54443.02452.03
03/29/2016453.39456.28448.25450.5
03/30/2016455.09461.72454.58460.7
03/31/2016458.49459.85456.11456.11
04/01/2016450.84451.01441.15446.08
04/04/2016445.4450.16444.04448.97
04/05/2016445.57446.25435.54436.22
04/06/2016438.6442437.07440.64
04/07/2016441.49444.21427.89429.08
04/08/2016426.7429.76423.13425
04/11/2016427.04428.57422.62426.19
04/12/2016426.87431.8422.11431.8
04/13/2016433.67439.28432.14439.28
04/14/2016441.15445.57439.45442
04/15/2016442.51443.7439.79439.79
04/18/2016436.56439.71434.35438.43
04/19/2016438.94446.76437.67446.08
04/20/2016443.7444.89440.81444.21
04/21/2016444.21445.42439.45440.64
04/22/2016438.26439.11435.2436.73
04/25/2016436.56439.28433.5434.86
04/26/2016435.71439.11434.52439.11
04/27/2016441.15441.49436.39438.94
04/28/2016435.37438.77431.63436.56
04/29/2016433.33436.39425.68427.38
05/03/2016428.06429.4419.56420.58
05/04/2016418.71421.09415.65417.01
05/05/2016417.35423.13415.65415.82
05/06/2016414.46417.69410.89415.48
05/09/2016418.71421.6416.16418.03
05/10/2016419.73422.28417.18418.88
05/11/2016416.84422.45415.14420.75
05/12/2016418.37424.49417.18419.05
05/13/2016418.37424.83417.18423.81
05/16/2016422.45425.51419.22425.51
05/17/2016427.21430.27423.47425.85
05/18/2016424.15431.63422.62431.12
05/19/2016430.78432.99427.38428.4
05/20/2016432.31440.13430.61437.75
05/23/2016438.26440.98434.86438.77
05/24/2016437.07455.43436.56455.43
05/25/2016457.3464.44455.43461.72
05/26/2016461.89462.23458.83462.06
05/27/2016463.08465.12459.68465.12
05/31/2016464.44466.66459.51460.7
06/01/2016459.34460.02448.46452.37
06/02/2016453.56453.73450.16451.01
06/03/2016453.05456.11448.8451.52
06/06/2016453.05457.13451.35454.41
06/07/2016454.92457.47451.18451.18
06/08/2016450.84453.73448.46451.69
06/09/2016450.67451.35447.1447.1
06/10/2016447.78447.78431.29433.84
06/13/2016430.27430.78421.09421.26
06/14/2016418.03418.2408.51408.85
06/15/2016410.55413.61408.51409.7
06/16/2016405.11408402.22405.79
06/17/2016408.51418.2406.81415.65
06/20/2016428.23440.98421.94439.79
06/21/2016436.73442.74433.16441.66
06/22/2016445.23453.22439.96448.63
06/23/2016452.2461.04449.65460.87
06/24/2016369.41414.8333.2404.94
06/27/2016397.8399.16339.15348.33
06/28/2016355.13370.94351.39365.67
06/29/2016373.15383.18365.5383.18
06/30/2016397.46416.33383.69400.52
07/01/2016405.45412.76395.08411.74
07/04/2016412.08414.97396.78399.33
07/05/2016392.19395.08375.53379.1
07/06/2016376.89379.27370.6374.17
07/07/2016376.38401.03376.38394.06
07/08/2016391.51411.06391406.81
07/11/2016414.8425.85405.79425.17
07/12/2016423.98437.75423.98437.75
07/13/2016433.67437.92345.84426.19
07/14/2016429.25437.07425.51433.84
07/15/2016425438.09422.19433.5
07/18/2016434.52438.43432.14436.05
07/19/2016436.05440.3429.59436.56
07/20/2016437.92441.66432.82439.62
07/21/2016425.85442.85425.85438.26
07/22/2016434.52441.83429.93438.77
07/25/2016440.98447.27435.71442.85
07/26/2016443.02444.55438.6439.62
07/27/2016439.96454.24439.96448.8
07/28/2016453.9453.9423.81430.27
07/29/2016434.01446.59431.63445.06
08/01/2016449.65454.75439.79443.7
08/02/2016441.32452.2432.82439.28
08/03/2016441.15443.02431.97438.6
08/04/2016438.26447.44437.41444.21
08/05/2016443.36454.07441.66453.56
08/08/2016454.24465.46453.73460.36
08/09/2016461.21464.27458.49463.59
08/10/2016461.55463.59456.45462.23
08/11/2016465.46466.31457.13466.31
08/12/2016464.78474.49464.61473.62
08/15/2016474.3477.19469.37476.68
08/16/2016474.81477.36471.92473.45
08/17/2016465.63470.73465.63467.33
08/18/2016464.95470.9462.91469.54
08/19/2016465.8469.03460.53464.27
08/22/2016462.23466.82460.02463.76
08/23/2016466.48471.07462.74467.84
08/24/2016465.63470.73462.91469.03
08/25/2016465.8468.86462.23466.65
08/26/2016464.44469.37462.91468.35
08/30/2016469.71473.62467.84468.52
08/31/2016467.16474.64466.99473.28
09/01/2016474.47482.29474.47477.02
09/02/2016480.93484.33473.62481.95
09/05/2016484.33485.86478.72480.08
09/06/2016481.27481.78472.94473.45
09/07/2016475.32475.32466.82471.58
09/08/2016470.39476.68468.18474.81
09/09/2016470.73471.99465.12466.48
09/12/2016455.77456.45449.48456.11
09/13/2016459.34465.12456.11458.15
09/14/2016461.72462.91457.13459.85
09/15/2016459.34462.57455.6462.4
09/16/2016462.06465.12454.92455.43
09/19/2016459.68463.25458.66462.4
09/20/2016461.72465.53460.19460.19
09/21/2016465.46468.01461.04465.63
09/22/2016469.54472.43466.82468.18
09/23/2016467.5469.03465.46465.8
09/26/2016464.1464.1454.41455.09
09/27/2016458.15460.87447.61451.69
09/28/2016451.35458.15451.35454.41
09/29/2016456.28461.04455.09459
09/30/2016454.41459.34445.57458.32
10/03/2016457.47471.41457.47470.9
10/04/2016473.79481.95473.62478.72
10/05/2016474.47481.27474.47479.91
10/06/2016482.8483.14475.83476.68
10/07/2016479.57479.57469.88470.9
10/10/2016473.28473.28466.99470.73
10/11/2016472.77479.4471.75475.32
10/12/2016474.3479.06473.28474.98
10/13/2016472.43474.67462.23464.78
10/14/2016464.95472.77464.95470.73
10/17/2016469.03471.75464.78466.31
10/18/2016472.94479.91472.6478.89
10/19/2016478.72481.95470.39476.85
10/20/2016476.34481.1475.49477.36
10/21/2016476479.57470.73477.02
10/24/2016480.25486.88479.74483.65
10/25/2016485.35489.09484.5485.69
10/26/2016482.29486.93478.21484.67
10/27/2016482.8485.01478.72483.65
10/28/2016480.93485.35477.53483.82
10/31/2016479.74481.78477.19479.23
11/01/2016477.87481.44474.64477.53
11/02/2016473.62474.3468.18473.62
11/03/2016469.88485.03469.88476.17
11/04/2016475.66477.36463.08471.07
11/07/2016478.72481.27472.77478.89
11/08/2016478.72484.84478.04483.82
11/09/2016467.5486.37463.08486.03
11/10/2016491.47507.62490.45493.51
11/11/2016495.04497.93481.1486.2
11/14/2016492.66495.89487.05490.28
11/15/2016491.3495.55488.07494.02
11/16/2016494.36496.74486.88487.56
11/17/2016486.2488.24482.8487.73
11/18/2016487.73489.43480.93488.24
11/21/2016490.62490.62477.36479.06
11/22/2016481.61489.77480.76486.88
11/23/2016489.77490.28480.76484.5
11/24/2016487.73487.73479.72483.65
11/25/2016486.03491.98482.97487.73
11/28/2016487.56487.56476.34479.23
11/29/2016479.23479.23470.39473.96
11/30/2016476.17477.53468.01470.05
12/01/2016468.18473.45465.8473.45
12/02/2016469.03475.15461.11474.13
12/05/2016473.79477.53469.37474.47
12/06/2016472.94476.85466.48476
12/07/2016473.62490.96473.62490.96
12/08/2016491.81503.71491.3496.91
12/09/2016498.27500.48491.47499.12
12/12/2016497.76500.82489.94491.3
12/13/2016490.45499.97489.09499.46
12/14/2016496.57500.65493.34499.12
12/15/2016500.14506.43497.42506.09
12/16/2016507.28510.17505.58507.45
12/19/2016509.49509.49501.5504.05
12/20/2016505.07509.15503.2508.64
12/21/2016505.92510.68502.18504.22
12/22/2016501.5505.07501.5504.56
12/23/2016504.22508.3503.37507.45
12/28/2016508.81508.81499.63507.11
12/29/2016504.39508.64502.69506.77
12/30/2016505.92510.17503.2509.66