Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/08/2001 173.00p 173.00p 173.00p 173.00p 813295
03/08/2001 176.80p 176.80p 176.80p 176.80p 3383860
02/08/2001 177.40p 177.40p 177.40p 177.40p 3946000
01/08/2001 169.60p 169.60p 169.60p 169.60p 2146520
31/07/2001 173.50p 173.50p 173.50p 173.50p 5808205
30/07/2001 168.00p 168.00p 168.00p 168.00p 863710
27/07/2001 166.80p 166.80p 166.80p 166.80p 2123640
26/07/2001 161.00p 161.00p 161.00p 161.00p 4366095
25/07/2001 161.40p 161.40p 161.40p 161.40p 2922670
24/07/2001 165.20p 165.20p 165.20p 165.20p 1606450
23/07/2001 164.00p 164.00p 164.00p 164.00p 2455245
20/07/2001 165.60p 165.60p 165.60p 165.60p 1802625
19/07/2001 169.20p 169.20p 169.20p 169.20p 1631225
18/07/2001 165.80p 165.80p 165.80p 165.80p 2551920
17/07/2001 166.60p 166.60p 166.60p 166.60p 3130070
16/07/2001 172.00p 172.00p 172.00p 172.00p 4065400
13/07/2001 173.00p 173.00p 173.00p 173.00p 1952990
12/07/2001 168.20p 168.20p 168.20p 168.20p 3632500
11/07/2001 165.60p 165.60p 165.60p 165.60p 2784840
10/07/2001 161.00p 161.00p 161.00p 161.00p 4334885
09/07/2001 154.00p 154.00p 154.00p 154.00p 2982325
06/07/2001 159.40p 159.40p 159.40p 159.40p 4589405
05/07/2001 174.20p 174.20p 174.20p 174.20p 2979610
04/07/2001 173.00p 173.00p 173.00p 173.00p 9182575
03/07/2001 172.90p 172.90p 172.90p 172.90p 6396230
02/07/2001 166.00p 166.00p 166.00p 166.00p 4670185
29/06/2001 163.50p 163.50p 163.50p 163.50p 4872305
28/06/2001 172.10p 172.10p 172.10p 172.10p 2351885
27/06/2001 166.10p 166.10p 166.10p 166.10p 2204260
26/06/2001 170.90p 170.90p 170.90p 170.90p 4316380
25/06/2001 175.00p 175.00p 175.00p 175.00p 1837660
22/06/2001 175.10p 175.10p 175.10p 175.10p 709280
21/06/2001 174.00p 174.00p 174.00p 174.00p 2085470
20/06/2001 173.60p 173.60p 173.60p 173.60p 1198940
19/06/2001 175.70p 175.70p 175.70p 175.70p 2349015
18/06/2001 177.20p 177.20p 177.20p 177.20p 2785830
15/06/2001 175.00p 175.00p 175.00p 175.00p 12545105
14/06/2001 178.40p 178.40p 178.40p 178.40p 6379355
13/06/2001 184.00p 184.00p 184.00p 184.00p 2247445
12/06/2001 184.60p 184.60p 184.60p 184.60p 4017335
11/06/2001 189.00p 189.00p 189.00p 189.00p 2158270
08/06/2001 190.00p 190.00p 190.00p 190.00p 9811495
07/06/2001 185.40p 185.40p 185.40p 185.40p 4102565
06/06/2001 188.60p 188.60p 188.60p 188.60p 7500705
05/06/2001 197.20p 197.20p 197.20p 197.20p 805950
04/06/2001 196.00p 196.00p 196.00p 196.00p 870695
01/06/2001 193.00p 193.00p 193.00p 193.00p 3005725
31/05/2001 191.00p 191.00p 191.00p 191.00p 2082520
30/05/2001 195.60p 195.60p 195.60p 195.60p 1922185
29/05/2001 200.00p 200.00p 200.00p 200.00p 2810195
25/05/2001 198.20p 198.20p 198.20p 198.20p 1659705
24/05/2001 203.00p 203.00p 203.00p 203.00p 3271435
23/05/2001 204.00p 204.00p 204.00p 204.00p 3378980
22/05/2001 201.40p 201.40p 201.40p 201.40p 2636660
21/05/2001 200.00p 200.00p 200.00p 200.00p 5975515
18/05/2001 192.40p 192.40p 192.40p 192.40p 3105200
17/05/2001 192.40p 192.40p 192.40p 192.40p 7447225
16/05/2001 197.60p 197.60p 197.60p 197.60p 1654720
15/05/2001 192.60p 192.60p 192.60p 192.60p 1171510
14/05/2001 187.20p 187.20p 187.20p 187.20p 1230830
11/05/2001 195.00p 195.00p 195.00p 195.00p 1767835
10/05/2001 199.40p 199.40p 199.40p 199.40p 4101020
09/05/2001 195.20p 195.20p 195.20p 195.20p 2150510
08/05/2001 197.00p 197.00p 197.00p 197.00p 2205360
04/05/2001 199.60p 199.60p 199.60p 199.60p 2407200
03/05/2001 202.40p 202.40p 202.40p 202.40p 2095365
02/05/2001 204.20p 204.20p 204.20p 204.20p 6465590
01/05/2001 198.00p 198.00p 198.00p 198.00p 643330
30/04/2001 199.80p 199.80p 199.80p 199.80p 1337760
27/04/2001 203.00p 203.00p 203.00p 203.00p 2445055
26/04/2001 195.80p 195.80p 195.80p 195.80p 2365450
25/04/2001 196.00p 196.00p 196.00p 196.00p 2013605
24/04/2001 189.80p 189.80p 189.80p 189.80p 2687545
23/04/2001 198.40p 198.40p 198.40p 198.40p 1401305
20/04/2001 200.80p 200.80p 200.80p 200.80p 1081885
19/04/2001 201.00p 201.00p 201.00p 201.00p 3999810
18/04/2001 207.00p 207.00p 207.00p 207.00p 9084975
17/04/2001 191.00p 191.00p 191.00p 191.00p 1846705
12/04/2001 192.00p 192.00p 192.00p 192.00p 3842630
11/04/2001 191.00p 191.00p 191.00p 191.00p 3090490
10/04/2001 203.60p 203.60p 203.60p 203.60p 2831405
09/04/2001 200.40p 200.40p 200.40p 200.40p 2680285
06/04/2001 207.60p 207.60p 207.60p 207.60p 1730805
05/04/2001 214.40p 214.40p 214.40p 214.40p 3643125
04/04/2001 206.20p 206.20p 206.20p 206.20p 1116625
03/04/2001 202.00p 202.00p 202.00p 202.00p 1381875
02/04/2001 210.40p 210.40p 210.40p 210.40p 973430
30/03/2001 211.00p 211.00p 211.00p 211.00p 1058805
29/03/2001 203.60p 203.60p 203.60p 203.60p 956560
28/03/2001 208.00p 208.00p 208.00p 208.00p 583915
27/03/2001 222.00p 222.00p 222.00p 222.00p 1154185
26/03/2001 204.00p 204.00p 204.00p 204.00p 4040965
23/03/2001 195.00p 195.00p 195.00p 195.00p 2949165
22/03/2001 178.80p 178.80p 178.80p 178.80p 2039980
21/03/2001 201.40p 201.40p 201.40p 201.40p 1681230
20/03/2001 209.40p 209.40p 209.40p 209.40p 2752860
19/03/2001 197.40p 197.40p 197.40p 197.40p 2216050
16/03/2001 198.00p 198.00p 198.00p 198.00p 2908175
15/03/2001 205.00p 205.00p 205.00p 205.00p 2026995
14/03/2001 189.60p 189.60p 189.60p 189.60p 2669190
13/03/2001 196.00p 196.00p 196.00p 196.00p 2399615
12/03/2001 202.00p 202.00p 202.00p 202.00p 2540080
09/03/2001 214.00p 214.00p 214.00p 214.00p 1959005
08/03/2001 217.00p 217.00p 217.00p 217.00p 2325235
07/03/2001 217.40p 217.40p 217.40p 217.40p 2318165
06/03/2001 214.40p 214.40p 214.40p 214.40p 2748660
05/03/2001 206.00p 206.00p 206.00p 206.00p 6845550
02/03/2001 220.40p 220.40p 220.40p 220.40p 995180
01/03/2001 227.00p 227.00p 227.00p 227.00p 2922915
28/02/2001 236.00p 236.00p 236.00p 236.00p 9859735
27/02/2001 250.00p 250.00p 250.00p 250.00p 2764220
26/02/2001 265.00p 265.00p 265.00p 265.00p 3122675
23/02/2001 259.60p 259.60p 259.60p 259.60p 5404720
22/02/2001 266.00p 266.00p 266.00p 266.00p 3049200
21/02/2001 267.00p 267.00p 267.00p 267.00p 1963495
20/02/2001 271.80p 271.80p 271.80p 271.80p 531930
19/02/2001 272.60p 272.60p 272.60p 272.60p 588630
16/02/2001 271.60p 271.60p 271.60p 271.60p 1612970
15/02/2001 284.00p 284.00p 284.00p 284.00p 898430
14/02/2001 278.00p 278.00p 278.00p 278.00p 1459675
13/02/2001 271.60p 271.60p 271.60p 271.60p 1792360
12/02/2001 275.80p 275.80p 275.80p 275.80p 481780
09/02/2001 268.20p 268.20p 268.20p 268.20p 1376385
08/02/2001 274.40p 274.40p 274.40p 274.40p 672415
07/02/2001 269.80p 269.80p 269.80p 269.80p 1138255
06/02/2001 276.40p 276.40p 276.40p 276.40p 954105
05/02/2001 263.80p 263.80p 263.80p 263.80p 786095
02/02/2001 274.40p 274.40p 274.40p 274.40p 482900
01/02/2001 275.80p 275.80p 275.80p 275.80p 2591665
31/01/2001 270.00p 270.00p 270.00p 270.00p 2086550
30/01/2001 265.00p 265.00p 265.00p 265.00p 1125665
29/01/2001 263.00p 263.00p 263.00p 263.00p 808670
26/01/2001 260.80p 260.80p 260.80p 260.80p 1899635
25/01/2001 260.00p 260.00p 260.00p 260.00p 2129250
24/01/2001 269.00p 269.00p 269.00p 269.00p 1129525
23/01/2001 267.00p 267.00p 267.00p 267.00p 475795
22/01/2001 260.20p 260.20p 260.20p 260.20p 2785610
19/01/2001 269.40p 269.40p 269.40p 269.40p 7575925
18/01/2001 265.00p 265.00p 265.00p 265.00p 2174820
17/01/2001 278.60p 278.60p 278.60p 278.60p 2469980
16/01/2001 261.00p 261.00p 261.00p 261.00p 4914580
15/01/2001 259.00p 259.00p 259.00p 259.00p 2214290
12/01/2001 263.00p 263.00p 263.00p 263.00p 5969755
11/01/2001 264.60p 264.60p 264.60p 264.60p 1120215
10/01/2001 275.00p 275.00p 275.00p 275.00p 893530
09/01/2001 277.00p 277.00p 277.00p 277.00p 947020
08/01/2001 270.00p 270.00p 270.00p 270.00p 1049260
05/01/2001 280.60p 280.60p 280.60p 280.60p 4745210
04/01/2001 281.80p 281.80p 281.80p 281.80p 3661050
03/01/2001 264.00p 264.00p 264.00p 264.00p 1162120
02/01/2001 266.40p 266.40p 266.40p 266.40p 691240
29/12/2000 264.20p 264.20p 264.20p 264.20p 88785
28/12/2000 264.00p 264.00p 264.00p 264.00p 201460
27/12/2000 265.40p 265.40p 265.40p 265.40p 409100
22/12/2000 265.00p 265.00p 265.00p 265.00p 192110
21/12/2000 272.00p 272.00p 272.00p 272.00p 428075
20/12/2000 268.40p 268.40p 268.40p 268.40p 640840
19/12/2000 264.00p 264.00p 264.00p 264.00p 4111305
18/12/2000 267.00p 267.00p 267.00p 267.00p 1319420
15/12/2000 261.00p 261.00p 261.00p 261.00p 4378830
14/12/2000 270.00p 270.00p 270.00p 270.00p 1174225
13/12/2000 278.60p 278.60p 278.60p 278.60p 1413490
12/12/2000 271.00p 271.00p 271.00p 271.00p 6262870
11/12/2000 264.00p 264.00p 264.00p 264.00p 2739920
08/12/2000 259.80p 259.80p 259.80p 259.80p 2252225
07/12/2000 261.40p 261.40p 261.40p 261.40p 1485790
06/12/2000 255.20p 255.20p 255.20p 255.20p 6226615
05/12/2000 259.00p 259.00p 259.00p 259.00p 2735295
04/12/2000 260.00p 260.00p 260.00p 260.00p 991645
01/12/2000 261.00p 261.00p 261.00p 261.00p 1040830
30/11/2000 254.20p 254.20p 254.20p 254.20p 905435
29/11/2000 273.00p 273.00p 273.00p 273.00p 2541735
28/11/2000 278.00p 278.00p 278.00p 278.00p 1039925
27/11/2000 278.00p 278.00p 278.00p 278.00p 644605
24/11/2000 278.20p 278.20p 278.20p 278.20p 600485
23/11/2000 278.40p 278.40p 278.40p 278.40p 730125
22/11/2000 283.20p 283.20p 283.20p 283.20p 850015
21/11/2000 283.40p 283.40p 283.40p 283.40p 1004500
20/11/2000 302.60p 302.60p 302.60p 302.60p 617185
17/11/2000 303.80p 303.80p 303.80p 303.80p 435430
16/11/2000 308.20p 308.20p 308.20p 308.20p 4364200
15/11/2000 311.00p 311.00p 311.00p 311.00p 2622780
14/11/2000 318.00p 318.00p 318.00p 318.00p 2605855
13/11/2000 300.40p 300.40p 300.40p 300.40p 1009835
10/11/2000 305.00p 305.00p 305.00p 305.00p 1007875
09/11/2000 300.00p 300.00p 300.00p 300.00p 1231775
08/11/2000 299.20p 299.20p 299.20p 299.20p 726150
07/11/2000 295.40p 295.40p 295.40p 295.40p 4563305
06/11/2000 293.80p 293.80p 293.80p 293.80p 2469260
03/11/2000 280.20p 280.20p 280.20p 280.20p 481495
02/11/2000 264.60p 264.60p 264.60p 264.60p 614015
01/11/2000 261.00p 261.00p 261.00p 261.00p 1041645
31/10/2000 249.40p 249.40p 249.40p 249.40p 426155
30/10/2000 251.40p 251.40p 251.40p 251.40p 326325
27/10/2000 249.00p 249.00p 249.00p 249.00p 722100
26/10/2000 252.00p 252.00p 252.00p 252.00p 1095360
25/10/2000 256.00p 256.00p 256.00p 256.00p 444645
24/10/2000 263.00p 263.00p 263.00p 263.00p 211485
23/10/2000 269.00p 269.00p 269.00p 269.00p 278175
20/10/2000 258.60p 258.60p 258.60p 258.60p 487420

*Close Price adjusted for both dividends and splits