Schroder Asia Pacific Fund (SDP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Asia Pacific Fund

Date Open High Low Close* Volume
01/07/2011 222.00p 224.00p 220.92p 224.00p 101241
30/06/2011 219.75p 221.75p 218.00p 221.00p 707145
29/06/2011 218.50p 218.81p 213.75p 218.50p 276372
28/06/2011 216.25p 218.00p 215.25p 215.25p 69489
27/06/2011 218.75p 218.75p 216.61p 217.00p 12224
24/06/2011 218.00p 219.00p 217.00p 217.00p 112860
23/06/2011 214.50p 216.50p 213.50p 214.37p 274811
22/06/2011 216.50p 216.50p 214.50p 215.50p 107874
21/06/2011 213.00p 215.94p 213.00p 214.00p 79258
20/06/2011 214.50p 214.50p 212.00p 212.25p 115948
17/06/2011 218.50p 218.50p 213.00p 218.30p 2487752
16/06/2011 215.90p 218.50p 214.00p 217.80p 94266
15/06/2011 219.00p 220.40p 216.50p 219.50p 105414
14/06/2011 219.00p 219.19p 217.00p 219.00p 88602
13/06/2011 219.10p 219.20p 217.00p 218.70p 75978
10/06/2011 220.40p 220.40p 217.00p 217.50p 104382
09/06/2011 218.70p 220.80p 217.19p 218.00p 102508
08/06/2011 221.10p 221.10p 218.60p 221.00p 150042
07/06/2011 222.40p 223.40p 221.23p 221.40p 110242
06/06/2011 222.50p 224.20p 222.30p 224.20p 51466
03/06/2011 224.50p 224.50p 223.50p 224.50p 115486
02/06/2011 222.20p 224.40p 222.00p 224.40p 89124
01/06/2011 226.00p 226.10p 223.70p 223.90p 93501
31/05/2011 224.60p 226.00p 223.76p 225.50p 93899
27/05/2011 220.40p 223.50p 220.40p 223.40p 75630
26/05/2011 221.60p 222.50p 220.00p 220.00p 28509
25/05/2011 221.20p 222.20p 219.00p 219.10p 81820
24/05/2011 222.20p 222.80p 220.50p 222.80p 118784
23/05/2011 223.50p 223.50p 220.50p 220.60p 78811
20/05/2011 223.50p 226.50p 223.50p 224.00p 70271
19/05/2011 224.50p 224.60p 223.50p 224.60p 61422
18/05/2011 222.90p 224.00p 221.70p 223.50p 45039
17/05/2011 221.90p 223.40p 220.90p 221.00p 139463
16/05/2011 222.30p 223.40p 221.60p 222.00p 38916
13/05/2011 223.70p 225.00p 223.00p 225.00p 59671
12/05/2011 223.00p 223.80p 221.50p 221.50p 45758
11/05/2011 224.50p 224.80p 223.30p 223.50p 71011
10/05/2011 224.50p 224.50p 222.80p 224.00p 145267
09/05/2011 224.10p 224.49p 223.00p 223.00p 61032
06/05/2011 223.10p 224.60p 221.00p 224.00p 215593
05/05/2011 223.60p 223.90p 220.30p 223.90p 137155
04/05/2011 223.60p 225.00p 221.50p 221.50p 128843
03/05/2011 227.20p 227.20p 223.80p 224.00p 104737
28/04/2011 223.60p 225.50p 223.60p 223.70p 99847
27/04/2011 225.90p 226.10p 223.60p 223.60p 36959
26/04/2011 224.90p 226.70p 223.60p 226.70p 14060
21/04/2011 225.90p 226.50p 223.60p 223.60p 150906
20/04/2011 223.50p 225.50p 222.25p 225.30p 78631
19/04/2011 219.10p 223.80p 218.55p 223.20p 38088
18/04/2011 223.50p 223.50p 218.00p 219.00p 149316
15/04/2011 222.50p 223.50p 220.45p 223.50p 26063
14/04/2011 220.90p 222.80p 220.40p 220.50p 49316
13/04/2011 222.30p 222.80p 221.00p 222.80p 144821
12/04/2011 222.30p 224.50p 219.50p 219.50p 58424
11/04/2011 224.50p 225.00p 222.76p 225.00p 94195
08/04/2011 223.60p 225.00p 222.75p 225.00p 31738
07/04/2011 222.50p 224.00p 221.00p 224.00p 77514
06/04/2011 222.90p 224.00p 222.00p 224.00p 76105
05/04/2011 223.30p 223.30p 221.00p 221.00p 75309
04/04/2011 221.90p 223.00p 221.70p 223.00p 102248
01/04/2011 218.60p 223.30p 218.60p 223.30p 167478
31/03/2011 220.70p 221.50p 219.01p 220.70p 152294
30/03/2011 220.00p 221.20p 218.92p 220.40p 166289
29/03/2011 219.50p 219.80p 217.01p 218.50p 71512
28/03/2011 218.90p 220.10p 217.25p 217.50p 95725
25/03/2011 215.60p 220.40p 215.18p 220.40p 82675
24/03/2011 210.90p 217.00p 210.90p 217.00p 248153
23/03/2011 212.60p 214.00p 209.60p 209.60p 66501
22/03/2011 211.20p 214.00p 210.00p 210.00p 184661
21/03/2011 210.00p 213.50p 210.00p 213.50p 157305
18/03/2011 210.50p 212.10p 210.00p 210.00p 218119
17/03/2011 206.50p 210.80p 206.50p 209.00p 128451
16/03/2011 208.30p 210.00p 206.60p 208.20p 96961
15/03/2011 203.10p 209.00p 203.10p 207.00p 261636
14/03/2011 214.00p 215.50p 212.00p 212.00p 62836
11/03/2011 211.40p 216.40p 211.40p 212.10p 142992
10/03/2011 214.80p 217.30p 213.10p 217.00p 122293
09/03/2011 218.00p 219.00p 215.50p 219.00p 70823
08/03/2011 216.30p 218.00p 214.75p 218.00p 128403
07/03/2011 214.80p 215.00p 212.30p 214.30p 100830
04/03/2011 215.00p 216.00p 212.85p 214.50p 169907
03/03/2011 211.10p 214.20p 210.30p 213.50p 82994
02/03/2011 211.00p 211.90p 210.00p 211.00p 99813
01/03/2011 211.00p 212.80p 209.61p 212.00p 426206
28/02/2011 212.00p 213.98p 209.60p 209.60p 111898
25/02/2011 212.00p 214.00p 210.00p 214.00p 32650
24/02/2011 211.00p 212.50p 209.70p 211.20p 59165
23/02/2011 211.30p 215.00p 210.60p 210.60p 92945
22/02/2011 213.00p 213.00p 210.70p 211.00p 64804
21/02/2011 218.30p 220.40p 213.00p 213.00p 96738
18/02/2011 220.50p 220.50p 216.60p 219.50p 29772
17/02/2011 218.10p 219.63p 215.30p 215.50p 16949
16/02/2011 215.20p 219.90p 215.00p 215.70p 38353
15/02/2011 221.30p 221.30p 214.00p 214.00p 102343
14/02/2011 220.00p 221.90p 216.50p 217.00p 165383
11/02/2011 216.00p 220.10p 216.00p 220.10p 165129
10/02/2011 215.10p 222.00p 213.50p 222.00p 367880
09/02/2011 220.90p 220.90p 217.00p 218.00p 259225
08/02/2011 219.10p 221.50p 218.10p 219.90p 69863
07/02/2011 220.10p 220.50p 219.00p 219.50p 86995
04/02/2011 221.00p 223.90p 220.21p 221.60p 88040
03/02/2011 220.10p 223.10p 220.00p 220.00p 49909
02/02/2011 224.40p 224.50p 220.20p 224.00p 46587
01/02/2011 223.60p 223.60p 220.10p 220.30p 62205
31/01/2011 222.00p 222.00p 220.00p 220.10p 45575
28/01/2011 222.80p 224.65p 222.00p 222.00p 74791
27/01/2011 224.00p 226.70p 224.00p 224.50p 35463
26/01/2011 225.00p 227.70p 224.45p 225.00p 58884
25/01/2011 221.00p 224.90p 220.10p 223.00p 95161
24/01/2011 225.90p 225.90p 220.50p 224.20p 22140
21/01/2011 222.10p 225.00p 222.00p 225.00p 41799
20/01/2011 225.00p 225.90p 223.40p 223.40p 83260
19/01/2011 227.30p 227.80p 223.30p 223.30p 56240
18/01/2011 223.80p 226.60p 223.80p 224.10p 34665
17/01/2011 228.50p 231.03p 223.90p 224.20p 116358
14/01/2011 226.50p 229.00p 226.30p 226.30p 116647
13/01/2011 229.60p 230.15p 226.00p 230.00p 48204
12/01/2011 229.00p 233.60p 228.00p 233.60p 147989
11/01/2011 227.20p 228.70p 226.70p 228.70p 71176
10/01/2011 224.40p 228.09p 224.40p 225.00p 62171
07/01/2011 229.00p 229.00p 227.50p 227.90p 38868
06/01/2011 227.20p 229.90p 226.80p 229.80p 153540
05/01/2011 226.80p 230.00p 223.96p 230.00p 145308
04/01/2011 228.70p 230.30p 227.90p 230.30p 25030
31/12/2010 226.00p 228.10p 224.50p 224.50p 9437
30/12/2010 223.20p 227.20p 222.00p 226.40p 246349
29/12/2010 220.00p 224.00p 219.20p 224.00p 63744
24/12/2010 220.10p 225.94p 219.00p 221.50p 85265
23/12/2010 224.00p 227.90p 224.00p 225.00p 38772
22/12/2010 223.70p 224.50p 223.30p 223.30p 36724
21/12/2010 223.00p 226.00p 222.20p 224.50p 139608
20/12/2010 228.00p 228.00p 220.20p 224.50p 122641
17/12/2010 222.70p 227.00p 220.00p 220.10p 456480
16/12/2010 217.50p 222.80p 214.60p 222.30p 167871
15/12/2010 219.30p 220.70p 218.11p 219.90p 66805
14/12/2010 221.30p 223.40p 218.55p 222.40p 73581
13/12/2010 221.70p 221.70p 219.50p 221.40p 133094
10/12/2010 219.30p 222.40p 218.70p 218.70p 45103
09/12/2010 222.40p 222.40p 220.20p 221.60p 55556
08/12/2010 220.90p 222.10p 220.00p 220.30p 109549
07/12/2010 222.90p 226.00p 220.70p 222.50p 185798
06/12/2010 218.80p 224.60p 218.26p 220.00p 74760
03/12/2010 220.10p 222.00p 219.42p 222.00p 1093786
02/12/2010 219.00p 223.80p 217.45p 223.70p 99676
01/12/2010 213.10p 218.30p 209.20p 218.30p 82282
30/11/2010 213.60p 213.60p 211.50p 211.70p 111945
29/11/2010 211.10p 213.30p 206.30p 212.10p 563393
26/11/2010 210.40p 210.50p 208.61p 210.50p 444181
25/11/2010 210.30p 211.10p 208.00p 211.10p 108640
24/11/2010 208.00p 210.50p 205.80p 209.90p 63194
23/11/2010 208.70p 208.70p 206.20p 206.30p 188324
22/11/2010 212.50p 212.50p 210.50p 211.50p 154582
19/11/2010 211.40p 211.70p 210.40p 210.50p 94047
18/11/2010 210.60p 211.70p 207.03p 211.70p 149430
17/11/2010 207.70p 208.00p 205.50p 208.00p 299822
16/11/2010 208.70p 210.10p 206.30p 209.00p 403054
15/11/2010 209.60p 210.40p 207.51p 210.40p 91800
12/11/2010 209.60p 212.00p 207.70p 209.50p 207492
11/11/2010 214.60p 215.32p 212.00p 212.00p 96081
10/11/2010 213.70p 215.50p 211.10p 214.00p 397134
09/11/2010 213.20p 217.00p 213.20p 213.50p 131161
08/11/2010 214.40p 214.50p 212.75p 214.10p 240260
05/11/2010 212.90p 214.40p 211.80p 213.00p 161407
04/11/2010 210.00p 214.50p 210.00p 214.00p 75903
03/11/2010 209.60p 211.41p 209.40p 210.00p 157991
02/11/2010 207.90p 211.50p 207.90p 211.50p 91818
01/11/2010 209.00p 210.50p 209.00p 209.00p 579939
29/10/2010 206.90p 207.70p 205.60p 206.50p 31709
28/10/2010 207.60p 210.20p 206.00p 207.90p 57433
27/10/2010 209.50p 210.50p 205.60p 205.60p 46889
26/10/2010 214.00p 214.00p 208.70p 209.00p 62058
25/10/2010 209.10p 214.00p 207.60p 214.00p 90207
22/10/2010 211.20p 211.20p 209.00p 209.20p 63428
21/10/2010 205.70p 211.20p 205.00p 211.20p 156089
20/10/2010 207.10p 209.50p 205.04p 209.50p 35035
19/10/2010 207.60p 208.98p 206.90p 207.00p 385872
18/10/2010 208.70p 209.00p 205.10p 208.90p 252596
15/10/2010 212.50p 215.00p 210.00p 211.00p 105231
14/10/2010 212.00p 213.75p 210.00p 213.50p 1797646
13/10/2010 209.00p 214.00p 209.00p 213.00p 67227
12/10/2010 208.00p 210.25p 206.31p 210.00p 53405
11/10/2010 210.00p 211.50p 208.75p 211.50p 64040
08/10/2010 211.50p 211.50p 209.00p 210.00p 83783
07/10/2010 210.50p 211.50p 208.50p 211.50p 102745
06/10/2010 209.25p 211.50p 207.50p 211.50p 159140
05/10/2010 203.50p 208.00p 203.50p 208.00p 24511
04/10/2010 206.00p 206.75p 202.36p 206.00p 41762
01/10/2010 204.50p 205.89p 202.00p 203.75p 43860
30/09/2010 200.25p 204.25p 200.25p 203.75p 100213
29/09/2010 202.00p 204.35p 200.51p 202.50p 53625
28/09/2010 200.50p 204.37p 200.50p 202.00p 108224
27/09/2010 204.25p 204.25p 201.25p 202.00p 35127
24/09/2010 203.00p 203.50p 198.35p 203.50p 61674
23/09/2010 203.50p 203.50p 197.25p 202.50p 86761
22/09/2010 203.50p 203.50p 200.75p 202.25p 279268
21/09/2010 199.50p 202.70p 199.00p 202.00p 60783
20/09/2010 202.75p 202.75p 200.08p 202.25p 49597
17/09/2010 199.50p 201.00p 198.52p 200.00p 131267
16/09/2010 200.50p 200.50p 198.50p 199.25p 20628
15/09/2010 199.00p 201.00p 199.00p 200.50p 1500

*Close Price adjusted for both dividends and splits