Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/05/2008 212.20p 213.00p 207.80p 211.20p 3326425
08/05/2008 212.00p 214.80p 209.80p 214.00p 2825680
07/05/2008 212.80p 216.00p 210.20p 214.60p 5407455
06/05/2008 211.40p 217.40p 204.00p 211.60p 6954905
02/05/2008 211.80p 216.60p 210.60p 214.60p 5079285
01/05/2008 209.60p 211.20p 207.20p 210.40p 1595735
30/04/2008 206.80p 212.00p 202.60p 210.60p 4798960
29/04/2008 209.20p 210.60p 205.60p 207.00p 2502740
28/04/2008 211.20p 213.60p 209.40p 211.00p 7497875
25/04/2008 205.00p 211.80p 203.20p 211.00p 6460485
24/04/2008 211.00p 218.60p 202.40p 204.00p 15825835
23/04/2008 216.00p 219.60p 211.80p 218.60p 5734160
22/04/2008 212.80p 216.20p 211.20p 215.00p 9683485
21/04/2008 212.40p 213.00p 208.20p 212.40p 6915855
18/04/2008 202.00p 213.40p 201.80p 213.20p 7969365
17/04/2008 205.20p 208.60p 199.50p 201.80p 8236070
16/04/2008 199.40p 203.80p 196.80p 203.60p 4713980
15/04/2008 197.60p 199.40p 194.50p 196.80p 3267555
14/04/2008 199.30p 199.30p 195.50p 197.50p 3249555
11/04/2008 202.60p 204.00p 198.00p 200.40p 6536630
10/04/2008 208.20p 211.00p 200.80p 202.00p 8195530
09/04/2008 208.00p 212.00p 207.00p 209.40p 5401500
08/04/2008 213.00p 215.00p 205.20p 209.80p 9229115
07/04/2008 209.40p 217.20p 208.80p 215.20p 7701085
04/04/2008 199.40p 207.60p 199.40p 207.40p 5675505
03/04/2008 206.40p 207.20p 198.40p 200.00p 8112450
02/04/2008 196.60p 207.00p 194.60p 206.00p 8845475
01/04/2008 186.00p 197.50p 186.00p 196.60p 4394545
31/03/2008 188.00p 190.10p 186.10p 187.60p 8624905
28/03/2008 190.00p 193.10p 188.80p 190.00p 3152805
27/03/2008 185.90p 191.70p 185.50p 190.70p 5524610
26/03/2008 181.80p 186.80p 181.80p 185.50p 6539975
25/03/2008 174.00p 184.80p 174.00p 183.30p 9797765
20/03/2008 170.00p 171.60p 166.20p 169.90p 8449180
19/03/2008 174.40p 175.80p 167.40p 170.90p 9447275
18/03/2008 164.20p 174.20p 164.20p 173.20p 9620805
17/03/2008 166.70p 171.00p 165.00p 165.30p 33281000
14/03/2008 170.30p 174.10p 167.50p 171.00p 10789725
13/03/2008 171.40p 172.30p 168.20p 171.20p 6946095
12/03/2008 176.30p 181.10p 173.20p 174.80p 9323685
11/03/2008 173.40p 179.30p 172.30p 174.00p 7066815
10/03/2008 180.00p 180.80p 171.40p 172.30p 7975700
07/03/2008 188.20p 191.50p 180.40p 180.70p 10446305
06/03/2008 200.60p 201.80p 191.10p 191.50p 6085505
05/03/2008 192.60p 201.20p 187.60p 201.20p 9229910
04/03/2008 193.40p 201.80p 189.60p 192.50p 16677745
03/03/2008 188.10p 191.70p 183.90p 185.30p 9301245
29/02/2008 189.00p 197.10p 187.20p 191.70p 15202940
28/02/2008 194.10p 195.70p 187.00p 188.10p 7688460
27/02/2008 191.10p 197.60p 186.00p 195.40p 13250680
26/02/2008 183.60p 191.30p 182.00p 189.80p 12149175
25/02/2008 186.00p 189.00p 177.20p 181.90p 10506160
22/02/2008 186.00p 186.80p 181.80p 183.70p 4449375
21/02/2008 190.70p 191.00p 184.70p 186.30p 5939610
20/02/2008 188.40p 191.90p 186.70p 188.30p 3324250
19/02/2008 192.80p 196.20p 189.20p 191.50p 5250955
18/02/2008 188.20p 196.00p 187.00p 194.80p 9173340
15/02/2008 193.60p 195.90p 183.70p 186.10p 7805100
14/02/2008 202.40p 204.00p 192.80p 193.80p 10454920
13/02/2008 200.40p 202.60p 195.80p 201.40p 6831925
12/02/2008 197.70p 202.40p 193.60p 200.60p 7632705
11/02/2008 198.80p 202.60p 194.80p 195.00p 6066100
08/02/2008 200.80p 203.80p 193.20p 199.80p 9881520
07/02/2008 201.40p 206.60p 196.50p 197.50p 9799380
06/02/2008 204.60p 206.20p 200.00p 203.40p 9988345
05/02/2008 217.80p 220.00p 204.80p 205.00p 9023150
04/02/2008 224.60p 228.40p 218.00p 220.60p 4153910
01/02/2008 218.60p 225.80p 217.20p 222.80p 6479455
31/01/2008 223.80p 224.20p 209.40p 217.20p 8905325
30/01/2008 226.20p 227.60p 219.80p 223.20p 7405780
29/01/2008 225.20p 230.20p 222.20p 228.60p 6674700
28/01/2008 216.20p 223.20p 216.00p 220.40p 7357465
25/01/2008 223.80p 227.20p 218.20p 222.60p 9052425
24/01/2008 203.60p 221.80p 203.20p 221.20p 14669480
23/01/2008 208.80p 208.80p 193.30p 196.40p 9234880
22/01/2008 181.00p 207.20p 175.40p 204.40p 11723405
21/01/2008 199.50p 203.80p 186.00p 186.60p 12294125
18/01/2008 214.00p 215.80p 202.20p 203.80p 13215445
17/01/2008 215.20p 221.00p 214.80p 215.80p 7381450
16/01/2008 215.00p 219.20p 211.00p 214.00p 5275735
15/01/2008 220.20p 221.20p 214.80p 215.60p 3795420
14/01/2008 215.80p 223.00p 215.80p 220.00p 11736705
11/01/2008 221.00p 223.20p 213.80p 217.80p 8157465
10/01/2008 227.80p 230.00p 218.80p 220.00p 10160655
09/01/2008 225.80p 225.80p 216.40p 222.60p 7725725
08/01/2008 227.20p 228.80p 223.80p 226.60p 7269720
07/01/2008 240.60p 240.60p 221.00p 225.20p 9646960
04/01/2008 251.80p 257.20p 239.80p 240.40p 9059050
03/01/2008 257.40p 261.20p 245.20p 250.60p 9093205
02/01/2008 259.80p 265.40p 257.60p 259.40p 4057030
31/12/2007 262.60p 264.00p 259.40p 260.40p 654090
28/12/2007 267.40p 270.40p 261.40p 263.60p 2223690
27/12/2007 276.40p 276.40p 270.00p 270.40p 1907925
24/12/2007 274.40p 274.40p 269.20p 271.40p 328780
21/12/2007 265.00p 272.60p 263.80p 270.20p 4767015
20/12/2007 261.60p 263.20p 259.40p 261.60p 3522865
19/12/2007 256.60p 261.40p 255.80p 259.80p 5769890
18/12/2007 258.20p 263.00p 256.20p 256.40p 6005795
17/12/2007 264.60p 269.40p 259.40p 260.40p 5735150
14/12/2007 269.80p 272.40p 265.00p 269.40p 3596085
13/12/2007 273.60p 275.60p 267.00p 267.80p 7201555
12/12/2007 269.80p 278.60p 265.40p 275.60p 4488195
11/12/2007 279.80p 279.80p 271.20p 271.60p 4373010
10/12/2007 279.20p 282.20p 275.20p 277.80p 5288440
07/12/2007 277.00p 284.00p 276.80p 279.00p 4785440
06/12/2007 268.20p 277.60p 267.00p 274.80p 9378305
05/12/2007 264.20p 270.60p 263.60p 268.40p 7048605
04/12/2007 265.40p 267.00p 257.60p 261.20p 5103810
03/12/2007 268.80p 276.20p 265.00p 266.40p 6641130
30/11/2007 268.60p 271.80p 262.80p 267.80p 6008260
29/11/2007 267.60p 271.80p 263.80p 267.00p 8450740
28/11/2007 257.60p 265.60p 255.60p 265.00p 8800915
27/11/2007 258.20p 260.60p 249.20p 255.00p 9610590
26/11/2007 271.60p 273.80p 260.40p 260.80p 5550545
23/11/2007 267.40p 270.20p 266.60p 269.00p 3951325
22/11/2007 269.40p 269.40p 259.60p 267.80p 4685065
21/11/2007 280.00p 284.00p 260.20p 262.60p 6597385
20/11/2007 279.20p 284.00p 275.00p 284.00p 7601365
19/11/2007 282.60p 283.60p 274.20p 276.20p 13010580
16/11/2007 282.40p 285.20p 278.40p 283.60p 6929720
15/11/2007 283.00p 286.80p 278.00p 282.60p 5135150
14/11/2007 282.00p 284.80p 279.20p 282.00p 3257315
13/11/2007 278.40p 282.80p 278.20p 279.40p 2831885
12/11/2007 277.40p 281.60p 277.20p 281.40p 3478620
09/11/2007 292.00p 293.80p 278.40p 280.00p 7305465
08/11/2007 287.20p 292.60p 280.40p 290.00p 5188145
07/11/2007 297.40p 299.40p 288.00p 288.00p 3018480
06/11/2007 296.00p 301.20p 293.80p 294.60p 4563765
05/11/2007 302.00p 302.20p 290.20p 294.00p 4348920
02/11/2007 303.40p 306.20p 299.80p 303.20p 9697710
01/11/2007 307.00p 314.60p 304.20p 308.00p 8696310
31/10/2007 306.80p 309.00p 302.60p 307.80p 12397620
30/10/2007 297.20p 312.40p 293.20p 309.40p 19138344
29/10/2007 298.40p 300.00p 294.60p 295.20p 3785040
26/10/2007 298.00p 300.00p 296.00p 298.60p 2683205
25/10/2007 295.00p 299.20p 291.60p 298.40p 3585640
24/10/2007 298.40p 299.00p 289.60p 291.00p 4923450
23/10/2007 291.20p 297.20p 289.60p 296.60p 4554030
22/10/2007 286.20p 289.80p 284.20p 286.60p 4954450
19/10/2007 296.00p 301.60p 291.20p 292.00p 3203310
18/10/2007 302.00p 304.00p 294.20p 296.00p 4606170
17/10/2007 294.00p 301.00p 292.00p 301.00p 6298985
16/10/2007 290.40p 294.60p 289.60p 292.20p 4526710
15/10/2007 299.40p 300.20p 293.20p 294.60p 4764930
12/10/2007 308.00p 309.20p 296.60p 298.20p 18421384
11/10/2007 302.80p 315.40p 300.60p 312.00p 16871496
10/10/2007 286.60p 306.20p 285.40p 300.00p 17108950
09/10/2007 281.40p 285.80p 281.20p 283.80p 3594485
08/10/2007 281.60p 286.60p 281.60p 282.60p 2409505
05/10/2007 278.40p 282.40p 275.40p 282.40p 3250590
04/10/2007 274.20p 279.60p 273.00p 278.60p 10045080
03/10/2007 276.00p 278.00p 272.60p 273.00p 4968015
02/10/2007 280.20p 281.80p 273.40p 274.20p 8295375
01/10/2007 275.00p 280.40p 273.20p 279.00p 13024690
28/09/2007 274.80p 278.00p 273.20p 277.40p 11138495
27/09/2007 272.00p 278.20p 271.80p 274.40p 8916760
26/09/2007 268.80p 273.00p 267.40p 271.80p 12170415
25/09/2007 274.20p 276.40p 266.40p 267.40p 14367060
24/09/2007 280.20p 281.00p 276.00p 276.80p 3945545
21/09/2007 276.20p 280.80p 274.00p 280.60p 5320095
20/09/2007 281.60p 281.60p 276.00p 278.60p 3544265
19/09/2007 270.80p 284.00p 270.80p 281.80p 19462236
18/09/2007 257.40p 266.80p 256.80p 265.20p 9402670
17/09/2007 265.20p 265.20p 257.80p 259.20p 5360490
14/09/2007 271.60p 274.40p 257.60p 265.00p 10225855
13/09/2007 271.40p 275.60p 266.40p 274.80p 5038410
12/09/2007 269.80p 271.40p 264.60p 270.80p 4698640
11/09/2007 260.00p 267.60p 258.60p 267.20p 6547070
10/09/2007 260.00p 264.00p 255.60p 257.00p 13967290
07/09/2007 269.40p 273.00p 259.40p 260.60p 7005410
06/09/2007 268.60p 269.20p 262.60p 268.20p 7676470
05/09/2007 268.40p 268.60p 262.40p 265.40p 12676895
04/09/2007 270.20p 270.20p 265.20p 266.40p 6315525
03/09/2007 267.00p 270.60p 264.00p 269.20p 3116445
31/08/2007 265.40p 267.60p 261.40p 264.80p 5991765
30/08/2007 264.60p 266.00p 256.40p 262.20p 4095870
29/08/2007 255.40p 262.80p 254.00p 261.00p 3464420
28/08/2007 268.20p 268.20p 254.80p 256.60p 5540190
24/08/2007 267.80p 269.80p 262.00p 267.00p 13523285
23/08/2007 256.40p 268.00p 256.40p 266.80p 11193220
22/08/2007 248.80p 256.00p 244.20p 256.00p 6867395
21/08/2007 245.40p 248.00p 239.20p 246.80p 8054565
20/08/2007 240.00p 249.20p 240.00p 243.60p 6915435
17/08/2007 229.40p 248.40p 226.20p 238.40p 13815905
16/08/2007 229.40p 232.20p 225.80p 228.00p 15517380
15/08/2007 240.60p 241.00p 234.80p 235.00p 21818210
14/08/2007 245.00p 252.40p 241.60p 244.20p 6764595
13/08/2007 239.00p 250.00p 231.80p 247.80p 10050570
10/08/2007 245.60p 248.00p 226.80p 237.20p 14724935
09/08/2007 254.40p 266.40p 243.00p 250.00p 13114295
08/08/2007 249.20p 258.60p 245.60p 257.20p 4580900
07/08/2007 242.20p 246.20p 242.00p 245.00p 5050935
06/08/2007 238.40p 242.00p 236.40p 239.00p 5610720
03/08/2007 243.60p 248.20p 241.20p 242.20p 6432685
02/08/2007 241.80p 245.80p 240.40p 244.60p 5156945
01/08/2007 243.80p 246.40p 239.60p 241.20p 9646320
31/07/2007 242.60p 248.40p 239.40p 248.00p 8710820
30/07/2007 237.40p 242.40p 233.60p 240.40p 8178730
27/07/2007 237.60p 241.20p 231.40p 238.40p 10873855
26/07/2007 253.00p 253.80p 239.00p 239.00p 9749935

*Close Price adjusted for both dividends and splits