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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 551.9482
CLOSE 552.2646
Low
LOW 490.45
High
HIGH 603.16
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 510.51 | 518.77 | 508.98 | 516.97 |
| 01/04/2017 | 516.97 | 518.84 | 511.7 | 513.4 |
| 01/05/2017 | 512.55 | 521.73 | 512.55 | 513.57 |
| 01/06/2017 | 511.36 | 514.08 | 508.98 | 513.23 |
| 01/09/2017 | 512.38 | 516.63 | 510.34 | 515.44 |
| 01/10/2017 | 515.1 | 517.82 | 509.83 | 516.29 |
| 01/11/2017 | 515.95 | 518.33 | 513.74 | 515.95 |
| 01/12/2017 | 515.78 | 515.78 | 508.3 | 511.36 |
| 01/13/2017 | 512.89 | 519.18 | 509.45 | 517.99 |
| 01/16/2017 | 515.27 | 517.65 | 513.57 | 515.95 |
| 01/17/2017 | 515.61 | 518.67 | 514.25 | 515.61 |
| 01/18/2017 | 518.16 | 522.41 | 510.34 | 513.4 |
| 01/19/2017 | 512.21 | 516.12 | 506.26 | 506.94 |
| 01/20/2017 | 509.49 | 512.89 | 505.58 | 507.79 |
| 01/23/2017 | 505.07 | 508.13 | 500.31 | 506.77 |
| 01/24/2017 | 509.15 | 513.4 | 506.43 | 508.13 |
| 01/25/2017 | 509.15 | 514.42 | 508.47 | 511.02 |
| 01/26/2017 | 503.71 | 508.13 | 499.29 | 500.99 |
| 01/27/2017 | 499.63 | 505.48 | 494.87 | 496.91 |
| 01/30/2017 | 492.83 | 495.04 | 490.79 | 493.17 |
| 01/31/2017 | 494.53 | 502.52 | 493.51 | 498.78 |
| 02/01/2017 | 502.69 | 507.45 | 498.27 | 500.14 |
| 02/02/2017 | 499.29 | 499.8 | 490.45 | 496.4 |
| 02/03/2017 | 498.95 | 503.93 | 495.52 | 502.86 |
| 02/06/2017 | 502.18 | 504.05 | 499.12 | 499.29 |
| 02/07/2017 | 500.31 | 508.3 | 498.27 | 507.62 |
| 02/08/2017 | 506.77 | 511.53 | 506.6 | 508.64 |
| 02/09/2017 | 511.7 | 516.46 | 511.53 | 514.76 |
| 02/10/2017 | 516.97 | 520.37 | 514.42 | 516.97 |
| 02/13/2017 | 516.12 | 522.24 | 516.12 | 521.05 |
| 02/14/2017 | 522.41 | 522.41 | 517.48 | 521.73 |
| 02/15/2017 | 521.9 | 525.64 | 518.33 | 520.54 |
| 02/16/2017 | 520.37 | 523.6 | 515.78 | 517.65 |
| 02/17/2017 | 518.33 | 521.9 | 515.27 | 521.73 |
| 02/20/2017 | 521.73 | 525.13 | 521.22 | 523.26 |
| 02/21/2017 | 524.28 | 525.13 | 519.94 | 520.2 |
| 02/22/2017 | 519.52 | 523.26 | 517.31 | 518.33 |
| 02/23/2017 | 515.95 | 522.75 | 515.95 | 517.82 |
| 02/24/2017 | 515.78 | 517.82 | 510.17 | 511.36 |
| 02/27/2017 | 515.61 | 515.78 | 509.49 | 514.42 |
| 02/28/2017 | 517.48 | 523.09 | 514.08 | 522.41 |
| 03/01/2017 | 520.2 | 534.48 | 518.5 | 531.42 |
| 03/02/2017 | 541.11 | 541.11 | 513.74 | 518.5 |
| 03/03/2017 | 517.99 | 525.64 | 513.06 | 522.07 |
| 03/06/2017 | 524.11 | 531.08 | 523.09 | 530.23 |
| 03/07/2017 | 532.95 | 532.95 | 526.15 | 531.59 |
| 03/08/2017 | 531.25 | 536.69 | 530.23 | 533.97 |
| 03/09/2017 | 533.8 | 535.67 | 530.91 | 533.8 |
| 03/10/2017 | 533.29 | 536.35 | 530.57 | 531.76 |
| 03/13/2017 | 531.42 | 535.33 | 530.4 | 533.29 |
| 03/14/2017 | 534.31 | 534.31 | 529.72 | 531.59 |
| 03/15/2017 | 531.59 | 533.46 | 529.38 | 530.57 |
| 03/16/2017 | 532.95 | 537.37 | 529.89 | 536.35 |
| 03/17/2017 | 537.37 | 538.56 | 528.96 | 535.16 |
| 03/20/2017 | 534.65 | 536.69 | 531.42 | 536.52 |
| 03/21/2017 | 537.71 | 538.73 | 531.08 | 531.93 |
| 03/22/2017 | 523.6 | 530.74 | 518.44 | 527.51 |
| 03/23/2017 | 525.81 | 530.86 | 525.81 | 528.36 |
| 03/24/2017 | 526.32 | 528.87 | 523.77 | 524.28 |
| 03/27/2017 | 521.05 | 523.6 | 516.97 | 520.54 |
| 03/28/2017 | 519.69 | 524.62 | 517.99 | 523.77 |
| 03/29/2017 | 524.45 | 526.83 | 521.22 | 525.98 |
| 03/30/2017 | 518.33 | 524.3 | 510.34 | 516.8 |
| 03/31/2017 | 514.93 | 518.84 | 512.04 | 515.1 |
| 04/03/2017 | 515.95 | 517.48 | 511.53 | 516.29 |
| 04/04/2017 | 518.33 | 525.13 | 511.02 | 524.62 |
| 04/05/2017 | 523.09 | 526.15 | 521.39 | 524.11 |
| 04/06/2017 | 520.03 | 524.11 | 515.44 | 523.94 |
| 04/07/2017 | 524.62 | 529.38 | 523.26 | 529.38 |
| 04/10/2017 | 530.06 | 534.82 | 529.04 | 532.1 |
| 04/11/2017 | 530.23 | 536.01 | 529.72 | 533.12 |
| 04/12/2017 | 535.84 | 535.84 | 526.15 | 527.85 |
| 04/13/2017 | 527 | 529.04 | 523.43 | 529.04 |
| 04/18/2017 | 529.55 | 531.76 | 520.03 | 520.03 |
| 04/19/2017 | 521.56 | 524.28 | 518.67 | 520.54 |
| 04/20/2017 | 519.18 | 523.77 | 517.31 | 522.41 |
| 04/21/2017 | 520.71 | 524.96 | 520.2 | 521.73 |
| 04/24/2017 | 531.08 | 534.48 | 528.02 | 534.14 |
| 04/25/2017 | 534.65 | 539.07 | 533.46 | 536.35 |
| 04/26/2017 | 535.5 | 544.17 | 533.46 | 543.66 |
| 04/27/2017 | 541.11 | 544.85 | 536.86 | 544.85 |
| 04/28/2017 | 545.53 | 545.53 | 540.6 | 541.79 |
| 05/02/2017 | 541.45 | 547.74 | 540.26 | 547.74 |
| 05/03/2017 | 546.38 | 547.36 | 541.28 | 544 |
| 05/04/2017 | 544.85 | 550.8 | 542.81 | 550.8 |
| 05/05/2017 | 545.7 | 548.59 | 542.47 | 547.4 |
| 05/08/2017 | 547.23 | 550.8 | 544.85 | 550.46 |
| 05/09/2017 | 550.46 | 554.71 | 548.59 | 553.18 |
| 05/10/2017 | 552.33 | 557.09 | 551.31 | 557.09 |
| 05/11/2017 | 556.07 | 558.28 | 554.37 | 555.22 |
| 05/12/2017 | 556.07 | 558.11 | 548.08 | 548.08 |
| 05/15/2017 | 548.76 | 551.82 | 547.23 | 549.1 |
| 05/16/2017 | 546.38 | 550.63 | 543.83 | 545.02 |
| 05/17/2017 | 543.83 | 546.21 | 532.27 | 533.97 |
| 05/18/2017 | 534.48 | 534.48 | 525.64 | 531.25 |
| 05/19/2017 | 532.95 | 532.95 | 524.45 | 528.36 |
| 05/22/2017 | 531.93 | 533.12 | 529.72 | 530.4 |
| 05/23/2017 | 530.06 | 533.29 | 528.19 | 532.44 |
| 05/24/2017 | 533.8 | 535.33 | 530.74 | 535.33 |
| 05/25/2017 | 537.37 | 538.73 | 532.61 | 538.73 |
| 05/26/2017 | 538.73 | 539.41 | 527.68 | 538.05 |
| 05/30/2017 | 537.54 | 539.58 | 533.12 | 538.56 |
| 05/31/2017 | 537.54 | 539.92 | 532.44 | 536.69 |
| 06/01/2017 | 541.28 | 541.28 | 536.01 | 540.43 |
| 06/02/2017 | 542.13 | 543.15 | 535.5 | 536.86 |
| 06/05/2017 | 538.05 | 538.39 | 532.27 | 535.16 |
| 06/06/2017 | 533.29 | 533.63 | 524.72 | 527 |
| 06/07/2017 | 525.98 | 533.12 | 524.96 | 529.72 |
| 06/08/2017 | 529.89 | 531.59 | 527.34 | 527.68 |
| 06/09/2017 | 527.85 | 533.63 | 525.81 | 533.63 |
| 06/12/2017 | 531.42 | 535.16 | 528.87 | 531.08 |
| 06/13/2017 | 532.95 | 536.69 | 529.89 | 534.31 |
| 06/14/2017 | 534.48 | 537.88 | 530.91 | 530.91 |
| 06/15/2017 | 534.99 | 534.99 | 522.92 | 526.83 |
| 06/16/2017 | 527.34 | 532.44 | 526.83 | 530.06 |
| 06/19/2017 | 533.12 | 535.67 | 532.44 | 535.67 |
| 06/20/2017 | 537.37 | 541.45 | 535.16 | 535.67 |
| 06/21/2017 | 534.31 | 535.16 | 524.62 | 531.59 |
| 06/22/2017 | 531.59 | 535.84 | 529.55 | 531.76 |
| 06/23/2017 | 532.27 | 538.05 | 530.74 | 536.69 |
| 06/26/2017 | 538.22 | 539.75 | 534.65 | 534.82 |
| 06/27/2017 | 532.78 | 533.8 | 525.98 | 527.68 |
| 06/28/2017 | 527.68 | 530.23 | 522.75 | 527.17 |
| 06/29/2017 | 528.19 | 532.1 | 523.43 | 523.43 |
| 06/30/2017 | 523.94 | 530.91 | 521.73 | 527.68 |
| 07/03/2017 | 527.68 | 531.59 | 525.98 | 530.91 |
| 07/04/2017 | 529.89 | 531.93 | 529.04 | 529.55 |
| 07/05/2017 | 530.23 | 536.86 | 527.68 | 536.86 |
| 07/06/2017 | 537.03 | 537.71 | 532.27 | 536.52 |
| 07/07/2017 | 536.01 | 537.71 | 533.46 | 536.69 |
| 07/10/2017 | 548.93 | 550.97 | 542.81 | 548.25 |
| 07/11/2017 | 545.19 | 550.46 | 543.32 | 544.17 |
| 07/12/2017 | 547.23 | 549.78 | 545.02 | 547.4 |
| 07/13/2017 | 548.08 | 556.75 | 544.51 | 556.75 |
| 07/14/2017 | 558.28 | 558.28 | 552.16 | 553.69 |
| 07/17/2017 | 554.37 | 561 | 553.01 | 560.32 |
| 07/18/2017 | 560.83 | 567.97 | 557.77 | 566.1 |
| 07/19/2017 | 568.48 | 571.71 | 565.08 | 570.69 |
| 07/20/2017 | 564.06 | 571.37 | 556.41 | 570.18 |
| 07/21/2017 | 568.99 | 571.37 | 565.93 | 568.48 |
| 07/24/2017 | 566.61 | 568.65 | 563.21 | 565.93 |
| 07/25/2017 | 567.46 | 571.2 | 563.38 | 570.69 |
| 07/26/2017 | 569.33 | 575.62 | 566.95 | 575.11 |
| 07/27/2017 | 594.83 | 594.83 | 575.28 | 590.58 |
| 07/28/2017 | 585.82 | 588.71 | 579.87 | 585.99 |
| 07/31/2017 | 582.76 | 590.92 | 581.91 | 585.65 |
| 08/01/2017 | 587.69 | 591.6 | 584.63 | 588.37 |
| 08/02/2017 | 589.9 | 590.07 | 585.65 | 588.2 |
| 08/03/2017 | 587.69 | 590.07 | 584.8 | 589.22 |
| 08/04/2017 | 588.2 | 592.28 | 584.97 | 591.94 |
| 08/07/2017 | 591.94 | 592.79 | 589.22 | 591.26 |
| 08/08/2017 | 591.26 | 598.74 | 584.97 | 595.51 |
| 08/09/2017 | 591.43 | 593.64 | 584.8 | 590.58 |
| 08/10/2017 | 590.92 | 591.09 | 579.19 | 579.53 |
| 08/11/2017 | 578 | 578 | 569.67 | 572.73 |
| 08/14/2017 | 576.13 | 579.7 | 574.94 | 578.85 |
| 08/15/2017 | 580.72 | 581.91 | 576.64 | 578.34 |
| 08/16/2017 | 580.38 | 587.18 | 580.21 | 585.48 |
| 08/17/2017 | 582.59 | 583.27 | 576.98 | 577.49 |
| 08/18/2017 | 573.92 | 575.28 | 570.35 | 574.6 |
| 08/21/2017 | 572.56 | 576.47 | 570.35 | 573.58 |
| 08/22/2017 | 575.28 | 578.85 | 573.58 | 576.64 |
| 08/23/2017 | 576.81 | 577.83 | 572.73 | 572.9 |
| 08/24/2017 | 574.09 | 577.49 | 572.73 | 575.96 |
| 08/25/2017 | 574.43 | 579.36 | 573.92 | 573.92 |
| 08/29/2017 | 568.14 | 571.2 | 563.72 | 570.69 |
| 08/30/2017 | 572.39 | 576.64 | 568.14 | 570.35 |
| 08/31/2017 | 573.41 | 575.11 | 569.5 | 572.56 |
| 09/01/2017 | 573.07 | 576.64 | 571.88 | 575.45 |
| 09/04/2017 | 576.13 | 576.13 | 568.14 | 569.5 |
| 09/05/2017 | 569.67 | 570.01 | 562.36 | 562.36 |
| 09/06/2017 | 560.15 | 561.85 | 556.58 | 558.28 |
| 09/07/2017 | 558.28 | 558.62 | 552.84 | 553.86 |
| 09/08/2017 | 552.5 | 556.58 | 547.74 | 556.41 |
| 09/11/2017 | 557.09 | 561.34 | 557.09 | 561 |
| 09/12/2017 | 561.85 | 566.1 | 560.15 | 565.25 |
| 09/13/2017 | 562.53 | 565.42 | 560.15 | 564.4 |
| 09/14/2017 | 564.23 | 565.25 | 557.43 | 559.64 |
| 09/15/2017 | 557.6 | 558.62 | 549.95 | 553.69 |
| 09/18/2017 | 558.62 | 560.83 | 555.56 | 560.83 |
| 09/19/2017 | 561.17 | 563.89 | 560.66 | 563.55 |
| 09/20/2017 | 564.74 | 565.59 | 561.85 | 563.38 |
| 09/21/2017 | 548.76 | 559.13 | 547.74 | 555.22 |
| 09/22/2017 | 553.69 | 559.13 | 548.76 | 558.96 |
| 09/25/2017 | 558.62 | 560.49 | 555.9 | 559.47 |
| 09/26/2017 | 557.43 | 557.94 | 553.69 | 555.22 |
| 09/27/2017 | 556.41 | 559.13 | 554.54 | 558.45 |
| 09/28/2017 | 557.94 | 564.4 | 557.26 | 564.4 |
| 09/29/2017 | 565.08 | 570.35 | 564.23 | 570.35 |
| 10/02/2017 | 567.8 | 576.47 | 567.8 | 576.47 |
| 10/03/2017 | 576.98 | 581.91 | 575.96 | 581.57 |
| 10/04/2017 | 580.21 | 581.91 | 573.07 | 576.3 |
| 10/05/2017 | 577.83 | 584.29 | 576.81 | 584.29 |
| 10/06/2017 | 584.8 | 589.9 | 581.91 | 588.71 |
| 10/09/2017 | 586.67 | 589.56 | 584.29 | 586.16 |
| 10/10/2017 | 585.31 | 586.84 | 582.59 | 585.99 |
| 10/11/2017 | 588.2 | 588.2 | 582.76 | 583.95 |
| 10/12/2017 | 586.16 | 595.68 | 585.99 | 595.68 |
| 10/13/2017 | 595.68 | 597.55 | 592.11 | 596.19 |
| 10/16/2017 | 596.87 | 598.4 | 593.3 | 597.04 |
| 10/17/2017 | 597.72 | 598.23 | 589.9 | 589.9 |
| 10/18/2017 | 592.28 | 595.51 | 588.62 | 595.51 |
| 10/19/2017 | 596.19 | 596.7 | 588.88 | 590.24 |
| 10/20/2017 | 594.15 | 596.53 | 592.11 | 592.45 |
| 10/23/2017 | 592.11 | 593.81 | 589.73 | 592.28 |
| 10/24/2017 | 590.92 | 594.83 | 590.07 | 592.45 |
| 10/25/2017 | 591.77 | 593.64 | 587.35 | 588.37 |
| 10/26/2017 | 590.41 | 597.38 | 589.05 | 596.36 |
| 10/27/2017 | 598.4 | 600.95 | 588.2 | 588.88 |
| 10/30/2017 | 589.56 | 594.49 | 588.2 | 592.11 |
| 10/31/2017 | 590.75 | 598.57 | 582.25 | 593.81 |
| 11/01/2017 | 595 | 597.72 | 589.49 | 589.73 |
| 11/02/2017 | 587.86 | 592.96 | 587.52 | 591.26 |
| 11/03/2017 | 592.96 | 594.66 | 591.6 | 594.49 |
| 11/06/2017 | 592.79 | 593.81 | 589.73 | 591.6 |
| 11/07/2017 | 592.96 | 593.13 | 587.18 | 587.18 |
| 11/08/2017 | 586.5 | 588.54 | 582.59 | 587.86 |
| 11/09/2017 | 588.71 | 591.43 | 583.05 | 585.14 |
| 11/10/2017 | 587.18 | 589.73 | 584.16 | 586.84 |
| 11/13/2017 | 588.2 | 589.56 | 579.36 | 582.08 |
| 11/14/2017 | 583.27 | 591.09 | 581.23 | 587.52 |
| 11/15/2017 | 583.95 | 590.41 | 583.27 | 588.03 |
| 11/16/2017 | 590.07 | 601.8 | 589.9 | 599.42 |
| 11/17/2017 | 596.7 | 600.27 | 593.81 | 594.49 |
| 11/20/2017 | 592.28 | 595.34 | 590.06 | 594.15 |
| 11/21/2017 | 594.32 | 603.16 | 593.3 | 600.27 |
| 11/22/2017 | 597.89 | 600.61 | 593.13 | 593.3 |
| 11/23/2017 | 591.94 | 592.28 | 587.18 | 590.58 |
| 11/24/2017 | 588.2 | 591.09 | 587.69 | 587.69 |
| 11/27/2017 | 585.99 | 588.54 | 582.25 | 583.1 |
| 11/28/2017 | 584.8 | 588.88 | 581.4 | 587.86 |
| 11/29/2017 | 586.67 | 592.96 | 584.29 | 587.35 |
| 11/30/2017 | 584.12 | 590.41 | 581.4 | 586.5 |
| 12/01/2017 | 587.35 | 588.71 | 579.02 | 579.02 |
| 12/04/2017 | 583.27 | 584.29 | 576.13 | 576.81 |
| 12/05/2017 | 579.02 | 579.87 | 573.07 | 576.81 |
| 12/06/2017 | 572.9 | 579.7 | 569.87 | 578.51 |
| 12/07/2017 | 578.68 | 581.74 | 566.61 | 576.98 |
| 12/08/2017 | 576.64 | 584.12 | 575.79 | 582.25 |
| 12/11/2017 | 582.08 | 589.05 | 582.08 | 584.8 |
| 12/12/2017 | 587.52 | 587.52 | 581.4 | 583.27 |
| 12/13/2017 | 580.89 | 593.81 | 570.18 | 592.45 |
| 12/14/2017 | 591.77 | 593.81 | 587.01 | 590.07 |
| 12/15/2017 | 591.26 | 591.26 | 584.12 | 590.24 |
| 12/18/2017 | 590.24 | 597.72 | 589.22 | 596.53 |
| 12/19/2017 | 595 | 600.27 | 594.75 | 599.08 |
| 12/20/2017 | 600.27 | 601.46 | 595.34 | 596.7 |
| 12/21/2017 | 595.85 | 600.1 | 593.3 | 599.59 |
| 12/22/2017 | 596.36 | 599.08 | 592.62 | 593.13 |
| 12/27/2017 | 592.79 | 597.55 | 591.94 | 596.7 |
| 12/28/2017 | 598.4 | 601.12 | 596.19 | 598.4 |
| 12/29/2017 | 599.42 | 602.14 | 595.51 | 597.72 |