Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/09/2008 199.20p 206.20p 189.30p 190.30p 6603490
16/09/2008 189.60p 200.80p 189.60p 196.50p 10080325
15/09/2008 203.60p 203.60p 189.00p 195.50p 4992425
12/09/2008 208.20p 208.20p 201.60p 206.20p 2449810
11/09/2008 202.80p 205.40p 197.90p 204.40p 4394790
10/09/2008 211.80p 211.80p 202.80p 204.20p 5133750
09/09/2008 213.80p 214.80p 208.60p 211.80p 6451155
08/09/2008 199.10p 224.20p 197.80p 213.80p 2672755
05/09/2008 192.00p 192.90p 188.00p 191.00p 4350330
04/09/2008 203.60p 203.60p 194.00p 194.40p 3397990
03/09/2008 202.00p 205.00p 197.30p 202.80p 4902610
02/09/2008 203.00p 210.00p 202.60p 206.80p 2482190
01/09/2008 200.00p 206.40p 197.10p 204.00p 1930615
29/08/2008 200.20p 204.20p 197.50p 203.00p 2736205
28/08/2008 195.50p 202.60p 192.50p 201.00p 3722245
27/08/2008 193.00p 195.70p 186.60p 194.30p 3227710
26/08/2008 191.30p 194.00p 187.50p 192.10p 3226510
22/08/2008 187.60p 194.40p 185.40p 194.00p 4409710
21/08/2008 191.60p 191.60p 187.50p 187.80p 3779960
20/08/2008 196.40p 198.20p 191.40p 194.10p 3804415
19/08/2008 203.40p 203.40p 196.00p 197.20p 3851890
18/08/2008 201.80p 208.40p 201.20p 204.60p 2825255
15/08/2008 203.00p 206.20p 199.50p 203.40p 3839120
14/08/2008 205.80p 206.40p 199.30p 202.60p 4324380
13/08/2008 214.00p 214.00p 205.20p 206.00p 4071165
12/08/2008 212.20p 218.40p 208.60p 215.80p 4759900
11/08/2008 218.00p 218.00p 208.80p 213.80p 3547115
08/08/2008 198.70p 215.20p 196.70p 214.00p 9784720
07/08/2008 203.60p 204.40p 200.40p 201.20p 4679795
06/08/2008 204.40p 206.80p 201.80p 206.20p 4814045
05/08/2008 196.40p 201.80p 193.50p 201.40p 2962105
04/08/2008 192.30p 195.80p 191.00p 194.00p 3656870
01/08/2008 190.40p 196.00p 190.00p 193.30p 2843030
31/07/2008 199.80p 199.80p 190.60p 192.80p 5122140
30/07/2008 193.00p 198.70p 192.10p 197.70p 4222105
29/07/2008 186.50p 191.10p 182.10p 189.00p 5413555
28/07/2008 192.30p 195.00p 189.20p 190.90p 4080665
25/07/2008 199.50p 202.00p 190.70p 193.90p 4406590
24/07/2008 210.40p 212.60p 201.40p 203.00p 3658555
23/07/2008 201.20p 209.80p 198.10p 207.40p 3471195
22/07/2008 196.50p 197.60p 191.20p 196.90p 4986715
21/07/2008 206.60p 206.60p 196.80p 199.50p 5649845
18/07/2008 184.40p 206.00p 182.00p 205.80p 9658205
17/07/2008 179.00p 188.90p 174.00p 187.50p 9656240
16/07/2008 166.00p 176.70p 162.00p 174.30p 7972540
15/07/2008 165.70p 167.20p 159.80p 164.80p 6009670
14/07/2008 165.50p 171.90p 163.90p 169.30p 4825205
11/07/2008 168.60p 170.40p 161.00p 162.30p 8630205
10/07/2008 165.90p 172.80p 165.80p 169.00p 4983475
09/07/2008 166.10p 172.30p 163.30p 169.80p 5053965
08/07/2008 163.20p 167.80p 160.30p 163.30p 3465015
07/07/2008 166.30p 168.70p 163.70p 167.80p 3416945
04/07/2008 169.30p 169.30p 163.50p 163.70p 2530710
03/07/2008 169.80p 172.70p 166.10p 168.00p 6112415
02/07/2008 174.20p 178.00p 172.40p 172.70p 4083005
01/07/2008 181.00p 181.60p 169.50p 174.60p 5655790
30/06/2008 181.90p 184.30p 179.20p 182.80p 3498195
27/06/2008 181.10p 184.00p 177.40p 183.20p 3687245
26/06/2008 192.40p 192.40p 182.80p 183.20p 4911270
25/06/2008 185.10p 193.90p 183.80p 193.30p 4847375
24/06/2008 187.90p 187.90p 179.80p 185.20p 4244820
23/06/2008 186.50p 189.30p 185.40p 186.80p 2650300
20/06/2008 188.20p 192.00p 186.20p 188.10p 5689125
19/06/2008 187.90p 191.50p 186.30p 186.50p 10670500
18/06/2008 198.00p 199.70p 188.60p 189.90p 4748850
17/06/2008 195.90p 206.00p 194.80p 200.20p 4155810
16/06/2008 194.70p 197.80p 192.00p 194.20p 2558025
13/06/2008 193.10p 196.60p 188.50p 193.90p 5140995
12/06/2008 185.50p 195.60p 185.50p 194.50p 3691245
11/06/2008 193.60p 197.00p 186.30p 186.60p 7028120
10/06/2008 197.30p 200.00p 194.40p 194.40p 6956855
09/06/2008 201.60p 203.00p 198.90p 199.50p 4884260
06/06/2008 209.40p 210.40p 201.20p 202.40p 7322000
05/06/2008 208.60p 210.20p 205.60p 207.60p 6368470
04/06/2008 208.20p 208.40p 205.40p 207.20p 6156055
03/06/2008 209.80p 210.20p 207.00p 208.40p 6640560
02/06/2008 208.60p 211.80p 207.80p 209.20p 7438195
30/05/2008 210.60p 213.00p 209.60p 210.00p 9395885
29/05/2008 212.00p 213.60p 210.00p 210.80p 4098080
28/05/2008 206.60p 213.60p 205.20p 211.20p 6896945
27/05/2008 200.00p 206.20p 198.10p 204.60p 4901035
23/05/2008 202.40p 206.00p 200.00p 200.00p 3768665
22/05/2008 202.80p 203.60p 198.90p 201.20p 6749190
21/05/2008 210.60p 211.00p 204.40p 205.60p 5711875
20/05/2008 216.00p 218.80p 208.00p 208.80p 9143770
19/05/2008 218.40p 219.20p 214.00p 218.20p 5239420
16/05/2008 216.00p 220.80p 215.60p 216.40p 6470900
15/05/2008 208.20p 215.80p 208.00p 215.40p 4755900
14/05/2008 208.20p 211.00p 206.60p 208.40p 3995565
13/05/2008 212.20p 214.40p 207.00p 208.40p 4646290
12/05/2008 210.80p 214.40p 208.80p 210.40p 2249645
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

*Close Price adjusted for both dividends and splits