Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/12/2009 234.40p 236.40p 229.67p 234.40p 1328535
03/12/2009 237.60p 238.20p 233.40p 234.20p 1488155
02/12/2009 237.40p 237.98p 233.00p 237.00p 1881510
01/12/2009 230.60p 236.78p 230.60p 236.40p 1675540
30/11/2009 234.60p 234.60p 229.75p 229.80p 1428070
27/11/2009 229.80p 236.60p 225.60p 234.80p 2633945
26/11/2009 245.20p 245.20p 232.80p 233.20p 1788840
25/11/2009 242.40p 245.60p 241.60p 245.40p 1838890
24/11/2009 243.40p 244.20p 238.60p 242.20p 1314985
23/11/2009 245.40p 247.00p 242.80p 243.80p 2909705
20/11/2009 247.60p 247.60p 243.80p 244.40p 2988465
19/11/2009 250.40p 250.80p 244.40p 245.20p 3273880
18/11/2009 252.40p 252.40p 247.80p 249.60p 4644790
17/11/2009 250.20p 254.80p 247.80p 250.00p 2237550
16/11/2009 246.60p 251.40p 245.80p 249.60p 4851175
13/11/2009 243.80p 246.00p 241.60p 245.80p 2191160
12/11/2009 243.00p 246.00p 242.00p 243.40p 2055500
11/11/2009 238.80p 250.80p 238.80p 242.60p 2482755
10/11/2009 240.40p 240.80p 231.60p 234.00p 4387225
09/11/2009 226.00p 231.20p 226.00p 230.20p 1230330
06/11/2009 221.20p 226.80p 218.20p 225.20p 2246365
05/11/2009 213.60p 221.80p 211.20p 220.20p 2923650
04/11/2009 211.80p 217.40p 211.80p 214.40p 3184765
03/11/2009 219.80p 219.80p 211.80p 211.80p 2366100
02/11/2009 219.00p 222.40p 215.20p 221.00p 1364520
30/10/2009 227.20p 228.20p 219.40p 220.00p 1768180
29/10/2009 222.40p 228.00p 220.00p 225.80p 2236360
28/10/2009 231.40p 232.00p 220.00p 220.20p 2742170
27/10/2009 238.20p 238.80p 229.00p 231.40p 2887760
26/10/2009 238.40p 242.20p 235.00p 237.00p 1873230
23/10/2009 241.40p 241.40p 236.20p 237.40p 2940895
22/10/2009 238.20p 241.00p 235.20p 238.00p 3185305
21/10/2009 240.80p 242.20p 236.80p 239.80p 2634265
20/10/2009 240.20p 240.80p 237.60p 239.60p 2088425
19/10/2009 231.00p 241.60p 229.40p 241.40p 2270505
16/10/2009 230.60p 231.40p 227.60p 230.00p 4889225
15/10/2009 228.00p 234.00p 227.20p 230.20p 3938370
14/10/2009 227.80p 228.60p 223.00p 227.20p 3289665
13/10/2009 228.20p 229.40p 225.60p 226.40p 2276785
12/10/2009 225.20p 229.40p 225.20p 227.60p 1020635
09/10/2009 224.80p 229.20p 223.40p 226.00p 1747720
08/10/2009 219.20p 225.00p 216.00p 224.40p 1980065
07/10/2009 218.00p 219.00p 213.80p 218.00p 1525545
06/10/2009 216.00p 220.60p 215.80p 219.20p 1615225
05/10/2009 214.40p 217.60p 213.20p 217.60p 1061345
02/10/2009 216.00p 218.00p 211.00p 214.60p 2452605
01/10/2009 220.40p 220.80p 212.40p 213.60p 1655150
30/09/2009 219.00p 222.60p 216.20p 218.60p 2361575
29/09/2009 217.00p 219.80p 215.20p 217.20p 1923000
28/09/2009 214.60p 220.60p 211.80p 217.40p 1903430
25/09/2009 220.20p 220.20p 212.20p 213.80p 1404180
24/09/2009 222.00p 223.00p 210.60p 218.20p 5212455
23/09/2009 226.60p 226.60p 221.20p 222.20p 4064655
22/09/2009 227.20p 228.40p 225.40p 226.00p 792460
21/09/2009 231.40p 231.40p 225.00p 227.60p 1480345
18/09/2009 234.40p 237.20p 229.40p 231.40p 3535620
17/09/2009 234.20p 237.60p 230.60p 236.40p 1576200
16/09/2009 227.40p 235.40p 225.00p 232.20p 2224440
15/09/2009 224.60p 229.40p 223.00p 225.80p 2633410
14/09/2009 227.00p 227.00p 223.00p 224.40p 1825340
11/09/2009 229.60p 231.60p 226.00p 228.20p 2639230
10/09/2009 227.20p 232.40p 226.40p 230.80p 5161915
09/09/2009 221.40p 227.80p 219.60p 227.60p 2963700
08/09/2009 219.00p 223.00p 219.00p 221.60p 3166800
07/09/2009 218.40p 221.20p 217.40p 219.00p 2318725
04/09/2009 208.80p 219.80p 207.20p 217.40p 3915840
03/09/2009 209.80p 210.40p 205.80p 208.60p 1285095
02/09/2009 209.20p 211.40p 206.20p 208.20p 1659350
01/09/2009 212.60p 216.40p 208.20p 208.60p 1764025
28/08/2009 217.60p 220.40p 212.60p 216.20p 1818565
27/08/2009 218.60p 222.80p 215.20p 217.40p 2082940
26/08/2009 211.80p 220.60p 211.60p 219.40p 2984775
25/08/2009 212.80p 214.00p 210.20p 213.60p 2469150
24/08/2009 209.40p 215.00p 208.20p 214.20p 947040
21/08/2009 205.20p 210.20p 205.20p 208.60p 4043235
20/08/2009 195.00p 207.20p 195.00p 206.00p 3391055
19/08/2009 194.90p 196.70p 193.90p 196.10p 1498275
18/08/2009 194.90p 196.10p 191.40p 195.80p 1309805
17/08/2009 197.50p 200.60p 193.80p 195.00p 1574555
14/08/2009 198.00p 200.60p 197.40p 198.20p 2274000
13/08/2009 196.30p 200.40p 194.50p 198.00p 2951570
12/08/2009 192.80p 197.20p 192.80p 194.90p 2026985
11/08/2009 200.00p 202.20p 196.90p 198.10p 2590495
10/08/2009 201.80p 201.80p 196.00p 198.10p 1564940
07/08/2009 198.30p 203.20p 195.10p 198.10p 2072295
06/08/2009 190.20p 204.80p 190.20p 199.30p 4704750
05/08/2009 197.70p 198.00p 184.90p 192.60p 4742365
04/08/2009 200.60p 201.20p 194.50p 196.80p 3236665
03/08/2009 194.40p 201.40p 193.30p 198.90p 1690885
31/07/2009 193.10p 198.10p 193.10p 195.50p 1228565
30/07/2009 190.40p 196.00p 189.50p 195.50p 3331120
29/07/2009 185.00p 195.70p 184.60p 190.20p 4510285
28/07/2009 184.70p 188.10p 179.80p 181.80p 2228135
27/07/2009 184.30p 185.50p 181.40p 185.00p 1405235
24/07/2009 178.40p 183.30p 177.40p 183.30p 3375085
23/07/2009 173.70p 180.00p 173.10p 180.00p 3744985
22/07/2009 174.00p 175.60p 172.70p 174.50p 1416305
21/07/2009 174.00p 175.60p 172.20p 173.70p 1269330
20/07/2009 173.50p 175.80p 172.20p 174.90p 1546030
17/07/2009 174.20p 176.20p 172.10p 172.60p 1726015
16/07/2009 173.40p 175.50p 168.70p 172.30p 2856605
15/07/2009 161.70p 167.10p 161.70p 166.80p 788260
14/07/2009 161.10p 162.60p 159.50p 161.90p 1823440
13/07/2009 157.50p 160.80p 155.80p 160.80p 1593675
10/07/2009 155.30p 159.10p 154.20p 158.30p 2845625
09/07/2009 153.60p 157.70p 153.40p 154.90p 1996150
08/07/2009 156.70p 156.70p 152.80p 153.30p 3055775
07/07/2009 159.90p 160.30p 156.50p 156.80p 2565995
06/07/2009 164.10p 164.10p 155.20p 158.90p 2623330
03/07/2009 165.70p 166.40p 161.70p 163.20p 1006740
02/07/2009 169.40p 169.50p 160.30p 163.30p 2549285
01/07/2009 170.60p 172.00p 160.00p 170.30p 6574875
30/06/2009 171.10p 175.20p 163.10p 164.10p 2707450
29/06/2009 162.40p 170.50p 162.40p 169.30p 2220630
26/06/2009 165.40p 169.00p 161.70p 163.30p 386750
25/06/2009 163.60p 167.00p 162.00p 164.40p 1978720
24/06/2009 163.70p 165.20p 161.40p 163.20p 3083595
23/06/2009 163.60p 169.60p 160.80p 161.90p 1985145
22/06/2009 168.00p 169.30p 165.50p 166.10p 1830445
19/06/2009 164.30p 170.50p 163.80p 168.70p 2965620
18/06/2009 166.10p 167.90p 162.90p 165.20p 1584525
17/06/2009 169.20p 171.00p 164.10p 164.50p 1804165
16/06/2009 173.20p 173.50p 170.60p 171.00p 1280790
15/06/2009 179.80p 179.80p 171.70p 171.90p 2375180
12/06/2009 179.00p 181.40p 177.50p 179.50p 2089865
11/06/2009 177.30p 180.30p 174.70p 179.00p 1663710
10/06/2009 177.50p 179.50p 174.80p 176.80p 1929850
09/06/2009 170.90p 175.80p 170.30p 172.80p 1308810
08/06/2009 174.00p 174.00p 166.30p 170.10p 1754885
05/06/2009 169.00p 177.50p 168.90p 174.20p 1290805
04/06/2009 173.60p 177.20p 168.70p 169.00p 2480445
03/06/2009 174.40p 176.30p 171.60p 174.10p 1611705
02/06/2009 176.90p 178.10p 173.70p 175.00p 1042365
01/06/2009 173.00p 179.80p 171.30p 177.50p 1830730
29/05/2009 168.00p 172.80p 167.40p 172.80p 3412775
28/05/2009 170.40p 173.00p 163.50p 166.60p 1850550
27/05/2009 171.30p 175.30p 167.60p 174.20p 2667505
26/05/2009 168.30p 173.00p 165.30p 170.70p 1418140
22/05/2009 169.10p 172.00p 166.30p 168.30p 2577420
21/05/2009 169.60p 174.40p 168.70p 169.10p 2027945
20/05/2009 177.70p 183.40p 174.00p 174.60p 1794325
19/05/2009 181.20p 184.20p 177.50p 179.50p 3244995
18/05/2009 173.90p 181.00p 172.20p 179.80p 1782665
15/05/2009 177.20p 180.50p 172.40p 175.60p 2281910
14/05/2009 171.10p 178.00p 167.60p 176.30p 3558865
13/05/2009 178.20p 178.90p 170.90p 171.90p 3561070
12/05/2009 184.30p 186.40p 175.30p 176.60p 2882215
11/05/2009 185.00p 188.40p 176.70p 187.00p 3488020
08/05/2009 177.60p 193.30p 176.60p 186.20p 5574315
07/05/2009 172.50p 176.20p 168.50p 174.10p 4229815
06/05/2009 167.70p 174.50p 166.00p 171.10p 2287560
05/05/2009 169.20p 171.50p 165.40p 166.90p 3680665
01/05/2009 167.80p 167.80p 160.30p 164.30p 1316955
30/04/2009 160.90p 169.70p 159.20p 165.30p 3205635
29/04/2009 157.80p 162.00p 157.30p 160.30p 2156955
28/04/2009 153.10p 159.90p 149.90p 157.30p 3662690
27/04/2009 151.60p 156.60p 150.80p 155.60p 4214875
24/04/2009 151.50p 155.80p 145.50p 155.40p 5925810
23/04/2009 160.00p 160.00p 152.10p 152.10p 3903710
22/04/2009 167.90p 170.40p 159.60p 163.40p 2486435
21/04/2009 163.10p 167.50p 158.50p 167.00p 2537845
20/04/2009 175.20p 175.30p 161.60p 163.20p 2388540
17/04/2009 170.10p 175.90p 169.20p 175.00p 2942420
16/04/2009 161.50p 170.80p 160.30p 170.10p 3017010
15/04/2009 172.80p 172.80p 160.70p 162.40p 3537385
14/04/2009 170.00p 179.20p 170.00p 174.30p 3095210
09/04/2009 164.20p 170.20p 160.50p 169.10p 3612380
08/04/2009 161.70p 164.40p 158.80p 162.10p 2010100
07/04/2009 168.10p 170.60p 158.30p 164.90p 2239940
06/04/2009 173.40p 175.00p 166.20p 168.00p 1922200
03/04/2009 168.20p 172.70p 166.80p 171.00p 3934650
02/04/2009 158.90p 167.80p 158.90p 167.40p 3555145
01/04/2009 152.80p 161.60p 152.80p 158.20p 2414870
31/03/2009 151.70p 159.00p 151.00p 158.20p 2449910
30/03/2009 154.10p 155.80p 146.90p 147.70p 3069130
27/03/2009 156.40p 162.00p 154.30p 155.90p 4233965
26/03/2009 161.50p 162.10p 155.60p 156.20p 2809215
25/03/2009 158.70p 163.20p 156.70p 160.40p 3155985
24/03/2009 162.80p 169.70p 156.40p 158.90p 3680030
23/03/2009 160.90p 162.50p 152.80p 158.00p 5277075
20/03/2009 155.40p 161.20p 154.30p 160.10p 4051140
19/03/2009 152.40p 159.50p 152.40p 156.20p 5275365
18/03/2009 155.30p 160.40p 150.20p 153.20p 2208430
17/03/2009 153.40p 157.50p 151.10p 153.60p 3381875
16/03/2009 153.60p 156.60p 150.90p 152.70p 2077425
13/03/2009 154.00p 157.30p 146.40p 150.90p 1985370
12/03/2009 150.70p 153.30p 137.70p 149.80p 5123625
11/03/2009 153.80p 157.70p 148.70p 150.30p 2305665
10/03/2009 143.40p 152.90p 141.10p 151.30p 4063020
09/03/2009 141.80p 147.20p 139.90p 143.90p 3845785
06/03/2009 142.00p 148.40p 138.30p 145.50p 4628475
05/03/2009 142.80p 147.00p 140.00p 141.10p 2464745
04/03/2009 140.10p 145.70p 136.70p 143.60p 3331100
03/03/2009 140.00p 142.80p 137.10p 139.40p 5038380
02/03/2009 141.80p 145.30p 136.80p 136.80p 4219395
27/02/2009 146.90p 149.10p 140.00p 145.90p 2795545
26/02/2009 142.60p 151.60p 142.60p 147.80p 3206400
25/02/2009 141.60p 149.40p 140.10p 142.10p 3247780
24/02/2009 138.70p 142.60p 131.70p 140.20p 3985345
23/02/2009 141.70p 144.70p 135.60p 138.00p 3413765

*Close Price adjusted for both dividends and splits