Schroder Asia Pacific Fund (SDP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Asia Pacific Fund

Date Open High Low Close* Volume
30/12/2015 269.75p 269.75p 264.25p 264.25p 110873
29/12/2015 266.25p 268.88p 265.50p 265.50p 11241
24/12/2015 268.75p 269.95p 265.94p 266.88p 19410
23/12/2015 267.00p 269.00p 265.24p 267.75p 268989
22/12/2015 266.50p 266.50p 263.98p 266.00p 73446
21/12/2015 265.00p 267.00p 262.75p 266.50p 55433
18/12/2015 262.50p 269.50p 260.56p 269.50p 95629
17/12/2015 262.75p 266.36p 259.41p 266.00p 71142
16/12/2015 262.50p 262.50p 259.40p 261.50p 90776
15/12/2015 256.25p 260.05p 256.05p 260.00p 50826
14/12/2015 259.00p 260.00p 257.00p 259.00p 48970
11/12/2015 262.75p 262.75p 258.50p 258.75p 48038
10/12/2015 261.00p 262.00p 260.00p 261.00p 73613
09/12/2015 264.75p 264.75p 262.00p 262.50p 139318
08/12/2015 266.50p 266.75p 263.00p 263.00p 106227
07/12/2015 267.00p 271.01p 266.50p 266.50p 20870
04/12/2015 268.50p 268.50p 266.75p 267.50p 100978
03/12/2015 268.00p 270.00p 266.65p 268.50p 70855
02/12/2015 267.60p 269.00p 266.00p 268.00p 32004
01/12/2015 266.50p 269.00p 266.50p 269.00p 34226
30/11/2015 265.00p 266.00p 264.30p 265.00p 34503
27/11/2015 263.00p 266.00p 261.25p 266.00p 28749
26/11/2015 266.50p 266.50p 262.69p 266.25p 19664
25/11/2015 264.00p 266.25p 262.00p 265.50p 163175
24/11/2015 262.00p 264.90p 261.00p 263.63p 42793
23/11/2015 265.00p 265.00p 261.05p 262.25p 34080
20/11/2015 264.50p 265.75p 259.86p 265.50p 48215
19/11/2015 263.00p 265.54p 261.10p 261.75p 74856
18/11/2015 261.00p 261.00p 260.00p 260.63p 21639
17/11/2015 263.50p 265.00p 260.25p 261.00p 268914
16/11/2015 261.50p 261.82p 260.50p 261.50p 32308
13/11/2015 265.00p 265.00p 261.75p 263.00p 53307
12/11/2015 267.75p 267.75p 265.00p 266.50p 60667
11/11/2015 268.00p 268.13p 265.00p 266.75p 49841
10/11/2015 268.75p 269.95p 265.28p 268.75p 40655
09/11/2015 267.00p 272.94p 266.75p 269.00p 41839
06/11/2015 271.00p 272.25p 269.00p 272.25p 59347
05/11/2015 273.00p 273.00p 267.01p 270.75p 30586
04/11/2015 268.43p 272.00p 267.00p 270.50p 71906
03/11/2015 267.00p 270.69p 265.55p 267.00p 88086
02/11/2015 267.00p 267.00p 265.07p 265.75p 36800
30/10/2015 268.50p 268.50p 265.25p 265.25p 25598
29/10/2015 269.25p 270.25p 265.68p 267.00p 64294
28/10/2015 270.50p 272.50p 269.75p 272.50p 43384
27/10/2015 271.75p 272.50p 269.89p 272.50p 59015
26/10/2015 269.50p 273.50p 269.50p 273.50p 59079
23/10/2015 267.00p 272.50p 267.00p 272.50p 75657
22/10/2015 267.00p 267.00p 264.07p 267.00p 20457
21/10/2015 264.25p 266.25p 264.00p 266.00p 96470
20/10/2015 265.75p 266.50p 263.09p 265.12p 80684
19/10/2015 266.50p 266.50p 261.90p 265.25p 43260
16/10/2015 263.00p 266.90p 261.76p 262.50p 44805
15/10/2015 262.25p 265.00p 262.25p 265.00p 43601
14/10/2015 261.75p 263.50p 259.06p 260.75p 67020
13/10/2015 263.00p 263.62p 262.85p 263.50p 8720
12/10/2015 263.75p 266.72p 263.75p 265.00p 41285
09/10/2015 263.00p 266.50p 262.50p 263.75p 172114
08/10/2015 262.50p 264.00p 262.25p 262.50p 58459
07/10/2015 260.75p 264.98p 257.17p 263.25p 56965
06/10/2015 257.00p 258.75p 254.89p 258.75p 25156
05/10/2015 255.25p 257.50p 255.08p 256.00p 33892
02/10/2015 250.00p 253.00p 249.00p 253.00p 91027
01/10/2015 248.25p 251.48p 248.00p 250.25p 22613
30/09/2015 245.00p 249.00p 244.31p 246.50p 71196
29/09/2015 242.00p 243.75p 242.00p 243.75p 24632
28/09/2015 248.50p 248.50p 242.50p 242.50p 76881
25/09/2015 245.00p 249.00p 245.00p 248.00p 28336
24/09/2015 248.00p 249.25p 245.00p 245.00p 44409
23/09/2015 246.75p 249.00p 245.00p 246.25p 35926
22/09/2015 250.25p 251.63p 247.75p 247.75p 69218
21/09/2015 250.50p 252.56p 249.00p 249.25p 25233
18/09/2015 255.50p 255.50p 250.00p 251.50p 48979
17/09/2015 253.75p 253.75p 250.50p 252.75p 53965
16/09/2015 255.50p 256.75p 253.06p 254.00p 40262
15/09/2015 253.00p 253.00p 250.00p 250.75p 210715
14/09/2015 253.00p 254.14p 250.05p 252.25p 65397
11/09/2015 254.75p 254.75p 251.00p 251.50p 36253
10/09/2015 258.00p 258.00p 251.25p 251.25p 95057
09/09/2015 255.50p 258.00p 254.00p 258.00p 81498
08/09/2015 249.75p 251.75p 248.50p 251.00p 43170
07/09/2015 249.75p 251.96p 247.00p 247.00p 28345
04/09/2015 252.75p 255.95p 249.38p 249.75p 59286
03/09/2015 249.00p 256.00p 247.04p 255.75p 92380
02/09/2015 247.50p 249.75p 246.05p 249.50p 45515
01/09/2015 248.50p 250.74p 246.50p 248.50p 35183
28/08/2015 250.00p 253.00p 250.00p 253.00p 95703
27/08/2015 242.25p 250.00p 240.44p 250.00p 151598
26/08/2015 240.00p 242.00p 238.00p 240.75p 62983
25/08/2015 227.75p 244.75p 227.75p 240.88p 199311
24/08/2015 241.50p 243.62p 226.25p 233.50p 133500
21/08/2015 252.25p 252.25p 247.55p 247.75p 97274
20/08/2015 256.25p 258.05p 252.00p 253.75p 51114
19/08/2015 261.25p 263.00p 258.00p 258.00p 36346
18/08/2015 263.00p 266.00p 261.00p 262.12p 50111
17/08/2015 264.00p 265.00p 262.74p 263.50p 24017
14/08/2015 265.50p 265.97p 263.10p 264.50p 90221
13/08/2015 266.00p 266.00p 263.25p 266.00p 62764
12/08/2015 266.00p 267.51p 263.00p 263.50p 51111
11/08/2015 271.00p 271.78p 269.45p 269.75p 33545
10/08/2015 273.00p 274.50p 271.50p 274.25p 31576
07/08/2015 272.25p 273.50p 268.90p 271.75p 65137
06/08/2015 271.00p 271.50p 269.50p 269.50p 27616
05/08/2015 270.00p 273.00p 268.25p 268.25p 61151
04/08/2015 269.50p 271.97p 269.03p 270.37p 37265
03/08/2015 272.25p 274.25p 269.00p 269.00p 59515
31/07/2015 271.25p 272.59p 270.00p 271.00p 121985
30/07/2015 272.25p 274.30p 269.68p 271.00p 87490
29/07/2015 273.50p 275.68p 272.00p 273.00p 18295
28/07/2015 270.50p 272.98p 270.07p 270.25p 57057
27/07/2015 271.25p 276.53p 270.00p 270.00p 44691
24/07/2015 280.25p 280.25p 275.46p 278.00p 47267
23/07/2015 280.00p 280.50p 277.00p 280.00p 27546
22/07/2015 282.00p 283.94p 277.00p 277.00p 53442
21/07/2015 283.00p 283.65p 279.06p 282.75p 64233
20/07/2015 281.00p 283.00p 278.20p 279.25p 60403
17/07/2015 279.75p 281.00p 276.50p 281.00p 54470
16/07/2015 277.75p 279.75p 275.04p 277.75p 88526
15/07/2015 277.00p 277.75p 275.41p 277.00p 26451
14/07/2015 277.50p 280.45p 276.50p 276.50p 40596
13/07/2015 278.50p 280.00p 276.55p 278.50p 34842
10/07/2015 277.00p 278.25p 275.22p 276.00p 89566
09/07/2015 275.00p 275.25p 270.44p 275.25p 46763
08/07/2015 274.00p 274.00p 268.00p 268.00p 90065
07/07/2015 278.00p 279.00p 276.25p 277.50p 93480
06/07/2015 276.25p 278.75p 274.00p 277.75p 54592
03/07/2015 279.50p 282.75p 278.50p 278.50p 29020
02/07/2015 281.00p 284.00p 280.00p 281.50p 55405
01/07/2015 280.00p 282.00p 276.89p 280.00p 69386
30/06/2015 279.00p 279.00p 276.00p 276.00p 55121
29/06/2015 279.00p 279.00p 273.00p 277.00p 142376
26/06/2015 282.50p 284.96p 281.36p 283.50p 53116
25/06/2015 282.75p 287.44p 282.75p 283.00p 36914
24/06/2015 286.00p 287.00p 284.00p 285.50p 29349
23/06/2015 285.75p 286.03p 283.69p 284.50p 76997
22/06/2015 283.50p 285.00p 282.25p 284.50p 69457
19/06/2015 283.50p 284.26p 281.19p 282.00p 110642
18/06/2015 283.50p 285.00p 280.23p 283.00p 62314
17/06/2015 282.00p 285.00p 281.50p 284.00p 73002
16/06/2015 285.00p 285.00p 281.52p 285.00p 88547
15/06/2015 287.75p 289.75p 284.75p 284.75p 92507
12/06/2015 290.00p 292.19p 289.00p 289.25p 33224
11/06/2015 292.00p 294.93p 290.00p 292.75p 92441
10/06/2015 292.00p 292.00p 290.75p 292.00p 100229
09/06/2015 291.50p 292.00p 290.88p 292.00p 33445
08/06/2015 293.25p 294.00p 292.00p 294.00p 51919
05/06/2015 293.50p 293.50p 291.44p 293.50p 60402
04/06/2015 292.50p 294.60p 292.50p 293.00p 131499
03/06/2015 294.50p 295.50p 293.88p 295.50p 124886
02/06/2015 297.00p 297.00p 292.75p 294.50p 128711
01/06/2015 295.75p 297.50p 293.25p 294.50p 30015
29/05/2015 290.25p 295.00p 290.16p 290.25p 82067
28/05/2015 294.00p 295.75p 290.50p 290.50p 87874
27/05/2015 293.75p 296.00p 290.50p 296.00p 144059
26/05/2015 294.00p 295.00p 289.76p 293.75p 67518
22/05/2015 292.50p 294.40p 289.86p 292.50p 88077
21/05/2015 292.00p 293.34p 288.25p 288.25p 59846
20/05/2015 293.50p 293.89p 290.80p 293.50p 70894
19/05/2015 291.50p 293.50p 289.21p 293.50p 72651
18/05/2015 288.00p 290.00p 287.33p 290.00p 51428
15/05/2015 289.00p 290.96p 287.77p 288.75p 84539
14/05/2015 288.00p 292.03p 287.20p 288.25p 132918
13/05/2015 290.00p 290.00p 288.75p 290.00p 132384
12/05/2015 294.50p 294.50p 290.00p 290.25p 146863
11/05/2015 301.00p 301.00p 295.00p 295.50p 62188
08/05/2015 299.00p 301.00p 297.00p 301.00p 47968
07/05/2015 298.00p 298.00p 296.00p 297.00p 65873
06/05/2015 298.00p 300.00p 297.50p 297.50p 68552
05/05/2015 301.25p 302.70p 298.00p 299.00p 65905
01/05/2015 302.00p 302.00p 299.50p 302.00p 65661
30/04/2015 302.25p 305.96p 301.00p 302.00p 93010
29/04/2015 310.00p 310.00p 301.75p 301.75p 108474
28/04/2015 311.50p 312.10p 307.50p 307.50p 93703
27/04/2015 310.75p 313.85p 310.00p 310.00p 95639
24/04/2015 316.50p 316.50p 311.84p 312.00p 80202
23/04/2015 312.00p 316.74p 312.00p 312.00p 146696
22/04/2015 313.25p 315.06p 312.50p 312.50p 54272
21/04/2015 315.00p 315.18p 312.50p 312.50p 59535
20/04/2015 313.00p 314.10p 312.50p 312.50p 31859
17/04/2015 320.25p 321.44p 313.00p 313.50p 222663
16/04/2015 319.00p 321.44p 316.55p 317.00p 71335
15/04/2015 318.00p 319.55p 316.25p 316.88p 102861
14/04/2015 318.00p 320.35p 315.50p 315.50p 87072
13/04/2015 321.00p 321.50p 318.00p 318.00p 40431
10/04/2015 313.25p 318.00p 310.44p 316.25p 100525
09/04/2015 309.00p 312.00p 308.00p 312.00p 137676
08/04/2015 304.00p 308.00p 303.00p 308.00p 128287
07/04/2015 298.00p 304.00p 298.00p 304.00p 139717
02/04/2015 300.00p 301.00p 297.00p 299.50p 168573
01/04/2015 298.50p 299.75p 297.08p 299.75p 81140
31/03/2015 298.25p 301.74p 297.75p 298.00p 213212
30/03/2015 301.75p 303.75p 297.35p 300.00p 139071
27/03/2015 298.75p 301.25p 298.00p 300.00p 73298
26/03/2015 300.75p 303.00p 298.00p 298.50p 109735
25/03/2015 304.75p 305.00p 302.85p 303.75p 193161
24/03/2015 302.00p 304.50p 301.84p 304.00p 220860
23/03/2015 305.00p 305.00p 302.00p 305.00p 123979
20/03/2015 302.00p 303.25p 301.01p 303.25p 318329
19/03/2015 302.50p 303.00p 301.52p 302.50p 61183
18/03/2015 301.75p 303.25p 299.30p 303.25p 102933
17/03/2015 297.00p 300.00p 296.11p 299.75p 170774

*Close Price adjusted for both dividends and splits