Schroders (SDR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroders

Date Open High Low Close* Volume
11/07/2011 317.40p 319.40p 310.20p 313.60p 2422190
08/07/2011 320.20p 322.40p 316.80p 318.60p 1395585
07/07/2011 320.60p 323.80p 320.00p 320.00p 2264995
06/07/2011 323.00p 323.00p 316.00p 319.00p 1866450
05/07/2011 320.20p 327.60p 319.40p 322.40p 2225585
04/07/2011 316.80p 320.60p 315.90p 319.20p 1562005
01/07/2011 309.20p 317.10p 308.60p 316.60p 2260320
30/06/2011 304.00p 309.60p 303.60p 309.40p 3086920
29/06/2011 294.60p 304.23p 294.60p 304.20p 3028290
28/06/2011 288.00p 295.00p 286.40p 294.00p 2989260
27/06/2011 287.60p 292.20p 285.60p 285.80p 1807025
24/06/2011 299.00p 299.00p 287.00p 287.60p 4146390
23/06/2011 299.00p 300.00p 294.60p 294.80p 2681085
22/06/2011 310.00p 311.60p 300.60p 300.60p 3837090
21/06/2011 298.00p 302.60p 296.00p 301.20p 2736430
20/06/2011 302.60p 302.60p 295.80p 296.60p 4030345
17/06/2011 304.40p 305.60p 301.80p 304.00p 1904530
16/06/2011 308.20p 314.44p 301.80p 305.80p 1826355
15/06/2011 316.40p 317.20p 309.40p 309.40p 1387635
14/06/2011 308.60p 318.00p 308.40p 317.20p 3030540
13/06/2011 307.40p 309.20p 304.60p 305.20p 1016070
10/06/2011 308.00p 312.00p 306.80p 307.20p 2623240
09/06/2011 311.00p 313.60p 306.60p 308.80p 3124755
08/06/2011 319.20p 320.20p 311.60p 311.80p 2106135
07/06/2011 317.20p 321.60p 316.60p 319.40p 1347975
06/06/2011 317.20p 320.00p 316.40p 318.80p 1026565
03/06/2011 318.80p 322.20p 314.80p 318.60p 1812530
02/06/2011 324.60p 324.60p 318.80p 318.80p 1273870
01/06/2011 327.80p 330.40p 325.20p 326.60p 1804520
31/05/2011 328.60p 331.20p 327.20p 327.60p 1874905
27/05/2011 326.00p 327.76p 325.00p 326.40p 1094005
26/05/2011 324.20p 326.80p 322.20p 323.20p 2063450
25/05/2011 323.00p 325.00p 316.80p 324.40p 2509985
24/05/2011 322.80p 324.20p 321.20p 322.40p 2293170
23/05/2011 327.80p 328.20p 320.80p 321.80p 1386110
20/05/2011 332.20p 336.60p 331.00p 332.00p 2411085
19/05/2011 332.00p 337.20p 330.60p 332.40p 2369055
18/05/2011 334.20p 336.80p 329.56p 330.00p 2027585
17/05/2011 332.40p 336.20p 331.20p 332.00p 1408910
16/05/2011 334.00p 335.80p 331.20p 334.00p 1689175
13/05/2011 342.00p 343.00p 334.60p 334.80p 1304480
12/05/2011 343.80p 344.40p 340.00p 340.40p 2982455
11/05/2011 351.80p 352.60p 345.40p 346.00p 2587135
10/05/2011 331.80p 350.20p 331.40p 350.00p 3819385
09/05/2011 333.20p 334.20p 330.00p 331.40p 2722500
06/05/2011 337.80p 339.80p 333.00p 336.00p 2886290
05/05/2011 377.60p 377.60p 337.80p 340.00p 8843220
04/05/2011 381.60p 382.20p 373.40p 374.40p 1407355
03/05/2011 381.20p 387.20p 379.40p 381.20p 1812675
28/04/2011 377.40p 380.60p 375.60p 379.60p 1172225
27/04/2011 371.40p 377.40p 370.20p 376.20p 1595180
26/04/2011 369.40p 376.14p 369.20p 371.20p 1352375
21/04/2011 368.20p 371.60p 367.00p 370.20p 1277990
20/04/2011 360.00p 370.20p 360.00p 365.60p 936455
19/04/2011 357.80p 361.00p 357.20p 358.20p 778370
18/04/2011 367.80p 367.80p 355.40p 356.40p 1906945
15/04/2011 363.40p 366.00p 362.40p 365.80p 1111390
14/04/2011 361.20p 363.40p 360.20p 362.60p 1638895
13/04/2011 363.60p 366.80p 361.60p 361.80p 1497690
12/04/2011 370.20p 375.40p 361.60p 362.80p 1585940
11/04/2011 363.40p 365.40p 361.00p 364.60p 1848830
08/04/2011 362.20p 363.24p 360.40p 363.20p 1650100
07/04/2011 362.20p 364.80p 358.80p 358.80p 2605680
06/04/2011 364.80p 369.00p 363.17p 367.20p 2563985
05/04/2011 360.00p 365.40p 358.58p 364.40p 1192330
04/04/2011 353.40p 360.60p 352.80p 359.40p 1830745
01/04/2011 350.40p 355.40p 348.88p 354.80p 2027555
31/03/2011 350.00p 351.60p 347.20p 347.20p 3743070
30/03/2011 353.20p 353.20p 348.20p 349.20p 2141750
29/03/2011 351.80p 352.00p 349.60p 350.40p 2523475
28/03/2011 352.80p 354.20p 350.00p 350.80p 1294660
25/03/2011 350.20p 357.80p 350.00p 352.60p 3045080
24/03/2011 347.80p 349.60p 343.80p 348.60p 2782835
23/03/2011 342.00p 345.50p 340.60p 342.20p 2040820
22/03/2011 351.80p 356.00p 344.00p 348.00p 2134250
21/03/2011 348.40p 348.40p 343.60p 347.20p 2039980
18/03/2011 330.40p 344.60p 330.20p 344.60p 2533015
17/03/2011 340.40p 340.80p 334.80p 336.80p 2020665
16/03/2011 346.60p 347.20p 335.00p 338.20p 3506200
15/03/2011 349.20p 350.80p 342.20p 346.00p 2309055
14/03/2011 352.00p 356.80p 349.40p 354.20p 1891150
11/03/2011 347.00p 352.00p 344.09p 351.00p 2427115
10/03/2011 363.00p 367.20p 346.20p 348.80p 6161125
09/03/2011 362.20p 363.80p 357.80p 360.00p 1893725
08/03/2011 359.00p 359.40p 352.00p 359.40p 1584240
07/03/2011 357.40p 364.00p 356.20p 358.80p 1641705
04/03/2011 353.20p 360.60p 353.20p 359.20p 1769380
03/03/2011 353.00p 355.60p 350.60p 353.00p 2852775
02/03/2011 352.80p 353.80p 349.20p 351.80p 2620800
01/03/2011 358.80p 363.00p 353.00p 354.80p 1800330
28/02/2011 352.20p 362.00p 351.40p 358.20p 2452970
25/02/2011 346.00p 352.40p 346.00p 351.20p 947760
24/02/2011 346.20p 348.80p 343.20p 346.40p 1465415
23/02/2011 352.60p 353.60p 346.60p 347.40p 1731190
22/02/2011 347.20p 353.60p 342.80p 352.20p 3124000
21/02/2011 350.40p 352.40p 346.60p 347.20p 859280
18/02/2011 351.80p 353.40p 350.60p 352.00p 1526710
17/02/2011 347.00p 354.40p 347.00p 351.60p 2326845
16/02/2011 349.80p 351.80p 346.66p 351.20p 2983675
15/02/2011 356.60p 359.40p 351.00p 351.84p 2082360
14/02/2011 361.00p 361.60p 354.60p 358.40p 2051900
11/02/2011 362.40p 364.00p 359.40p 360.40p 1920235
10/02/2011 368.80p 370.20p 363.00p 364.20p 6634575
09/02/2011 372.40p 373.80p 368.20p 368.20p 1754070
08/02/2011 371.60p 373.60p 370.00p 372.00p 5769815
07/02/2011 370.20p 374.20p 370.20p 373.00p 3633145
04/02/2011 367.00p 372.20p 367.00p 370.20p 1485685
03/02/2011 371.60p 373.20p 364.20p 367.00p 2660525
02/02/2011 371.80p 374.20p 369.00p 371.00p 1640375
01/02/2011 362.40p 372.80p 362.20p 372.20p 1227905
31/01/2011 363.60p 364.20p 359.60p 360.60p 1856520
28/01/2011 373.60p 373.80p 365.00p 365.20p 1361485
27/01/2011 366.80p 375.80p 366.40p 373.80p 2398195
26/01/2011 360.00p 372.00p 359.80p 369.40p 2283290
25/01/2011 368.00p 368.20p 356.20p 358.60p 2544305
24/01/2011 362.00p 367.20p 360.80p 365.60p 701215
21/01/2011 363.80p 366.60p 359.60p 362.20p 2004350
20/01/2011 365.40p 368.00p 362.60p 363.20p 4244045
19/01/2011 371.60p 371.80p 364.00p 366.60p 1754925
18/01/2011 367.60p 372.40p 366.60p 370.20p 1133735
17/01/2011 373.00p 373.00p 364.80p 368.20p 2377760
14/01/2011 379.00p 379.00p 374.00p 377.20p 1747640
13/01/2011 384.20p 384.85p 377.20p 379.00p 2344885
12/01/2011 383.40p 386.00p 381.80p 384.40p 2959205
11/01/2011 379.40p 384.20p 378.20p 383.60p 1905510
10/01/2011 380.20p 380.20p 376.00p 377.40p 1174380
07/01/2011 380.00p 382.00p 377.80p 380.00p 1955895
06/01/2011 376.00p 382.40p 375.60p 379.60p 2058070
05/01/2011 378.00p 379.80p 373.60p 377.20p 1637255
04/01/2011 375.20p 382.20p 373.80p 378.60p 1624815
31/12/2010 375.60p 375.80p 371.00p 371.00p 354020
30/12/2010 374.00p 377.40p 373.00p 375.00p 687500
29/12/2010 380.60p 380.60p 374.80p 375.60p 950625
24/12/2010 375.00p 380.00p 374.80p 380.00p 103710
23/12/2010 377.00p 379.00p 371.58p 374.80p 1366735
22/12/2010 365.40p 377.20p 362.60p 376.80p 1892705
21/12/2010 369.40p 369.80p 364.00p 365.60p 1088765
20/12/2010 355.60p 368.20p 354.60p 366.20p 1326120
17/12/2010 353.40p 356.60p 352.20p 356.60p 2488660
16/12/2010 358.20p 358.20p 352.60p 353.20p 2321170
15/12/2010 355.80p 358.00p 354.20p 356.40p 1694790
14/12/2010 357.00p 360.80p 357.00p 357.60p 1728105
13/12/2010 358.40p 361.00p 356.40p 358.20p 1522235
10/12/2010 355.20p 356.80p 353.40p 355.80p 845630
09/12/2010 357.00p 362.40p 354.20p 355.40p 1619725
08/12/2010 350.80p 354.60p 349.40p 353.60p 1152305
07/12/2010 349.00p 352.12p 347.20p 351.40p 1564880
06/12/2010 349.00p 349.63p 344.20p 349.60p 1461890
03/12/2010 343.00p 350.00p 341.00p 349.00p 2916830
02/12/2010 331.20p 342.80p 331.20p 342.40p 2385110
01/12/2010 320.20p 331.60p 320.20p 331.60p 2635515
30/11/2010 327.00p 328.00p 319.07p 319.20p 2624550
29/11/2010 336.40p 337.60p 326.00p 326.00p 2522365
26/11/2010 331.80p 337.00p 331.60p 335.20p 1673435
25/11/2010 326.60p 334.00p 326.40p 333.60p 1215775
24/11/2010 315.80p 328.60p 315.40p 327.20p 1990175
23/11/2010 319.60p 321.80p 314.20p 315.60p 1775670
22/11/2010 322.60p 324.60p 315.60p 317.80p 984655
19/11/2010 320.20p 321.00p 317.40p 320.20p 1256050
18/11/2010 318.60p 321.40p 316.60p 320.40p 1014735
17/11/2010 315.00p 317.60p 310.80p 315.60p 2120045
16/11/2010 323.40p 323.40p 314.20p 315.40p 1658955
15/11/2010 321.60p 327.20p 320.60p 323.80p 1191635
12/11/2010 321.20p 324.80p 318.80p 323.40p 1648110
11/11/2010 326.60p 331.64p 322.60p 326.00p 2674050
10/11/2010 331.80p 334.00p 324.88p 326.60p 3716100
09/11/2010 324.20p 334.00p 323.40p 333.40p 3926550
08/11/2010 320.00p 321.00p 315.80p 316.00p 1454040
05/11/2010 318.60p 321.00p 317.20p 320.40p 1338040
04/11/2010 315.40p 319.60p 314.60p 319.00p 1857295
03/11/2010 315.00p 316.20p 312.60p 313.80p 1396375
02/11/2010 314.60p 317.60p 313.60p 314.40p 1810525
01/11/2010 316.60p 318.60p 312.80p 315.40p 1630080
29/10/2010 319.40p 319.40p 312.80p 315.80p 1589450
28/10/2010 305.20p 319.60p 304.00p 319.00p 2828260
27/10/2010 300.00p 305.60p 299.60p 305.00p 1697060
26/10/2010 302.20p 305.00p 299.60p 301.40p 2167670
25/10/2010 303.60p 305.40p 302.20p 303.60p 1110250
22/10/2010 305.00p 305.00p 300.80p 302.40p 982080
21/10/2010 298.80p 305.00p 296.40p 304.20p 2104860
20/10/2010 295.20p 299.00p 294.60p 298.60p 869745
19/10/2010 299.00p 300.60p 295.80p 296.40p 1497755
18/10/2010 294.80p 299.20p 294.40p 298.20p 971360
15/10/2010 297.60p 298.00p 293.00p 296.00p 2813645
14/10/2010 298.40p 299.20p 295.60p 296.00p 969900
13/10/2010 297.40p 300.00p 297.00p 297.40p 1692450
12/10/2010 297.00p 298.60p 293.40p 295.80p 1435105
11/10/2010 292.80p 297.77p 291.66p 297.60p 759730
08/10/2010 291.00p 293.40p 289.00p 291.20p 1023690
07/10/2010 290.80p 293.60p 289.40p 292.40p 1302555
06/10/2010 289.60p 291.20p 288.00p 290.00p 1661420
05/10/2010 289.60p 291.20p 287.20p 288.60p 2049315
04/10/2010 290.60p 290.60p 287.20p 289.00p 1526810
01/10/2010 289.20p 291.40p 287.00p 289.20p 1245380
30/09/2010 286.00p 291.80p 284.80p 287.60p 1527940
29/09/2010 289.60p 291.60p 285.40p 287.40p 949135
28/09/2010 285.60p 290.60p 282.20p 289.20p 1402355
27/09/2010 289.20p 290.80p 285.60p 287.20p 1022460
24/09/2010 279.20p 290.00p 277.80p 288.00p 2085990
23/09/2010 277.00p 279.20p 275.00p 279.20p 1124215

*Close Price adjusted for both dividends and splits