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
05/03/2020 445.00p 451.93p 435.50p 439.00p 177095
04/03/2020 443.50p 448.81p 443.50p 444.00p 181640
03/03/2020 436.50p 448.00p 436.50p 441.00p 177153
02/03/2020 433.50p 444.00p 426.00p 436.00p 271550
28/02/2020 431.50p 434.50p 419.00p 427.50p 383996
27/02/2020 447.50p 451.84p 435.50p 438.50p 457629
26/02/2020 445.00p 450.00p 437.00p 450.00p 228516
25/02/2020 447.50p 452.50p 442.30p 443.00p 323461
24/02/2020 460.00p 460.00p 445.00p 446.00p 313434
21/02/2020 466.00p 469.50p 464.00p 464.00p 64790
20/02/2020 469.50p 473.00p 469.00p 469.00p 115253
19/02/2020 470.50p 473.50p 468.00p 473.50p 118948
18/02/2020 473.00p 473.00p 468.00p 470.50p 91201
17/02/2020 475.00p 477.50p 474.00p 475.50p 161005
14/02/2020 468.50p 474.50p 468.50p 474.00p 88095
13/02/2020 472.50p 472.50p 465.00p 469.50p 168926
12/02/2020 469.00p 472.52p 465.31p 470.00p 169350
11/02/2020 464.00p 468.50p 464.00p 468.00p 275310
10/02/2020 464.00p 465.70p 459.95p 461.50p 241814
07/02/2020 470.00p 470.00p 462.00p 465.50p 200371
06/02/2020 464.00p 471.00p 464.00p 468.00p 179686
05/02/2020 457.00p 466.50p 454.50p 463.00p 213559
04/02/2020 446.00p 459.10p 446.00p 456.50p 131189
03/02/2020 436.50p 446.13p 435.89p 443.00p 212765
31/01/2020 448.50p 448.50p 432.50p 436.00p 240324
30/01/2020 456.00p 456.00p 444.00p 446.00p 123026
29/01/2020 462.50p 464.00p 457.74p 459.00p 170732
28/01/2020 455.00p 460.00p 452.00p 458.00p 280986
27/01/2020 467.50p 468.82p 452.00p 453.00p 250101
24/01/2020 467.50p 475.00p 464.56p 474.50p 186287
23/01/2020 475.00p 475.00p 462.00p 462.00p 183058
22/01/2020 477.50p 478.50p 474.00p 477.50p 104649
21/01/2020 483.00p 483.52p 473.00p 476.00p 501467
20/01/2020 481.50p 485.50p 481.50p 485.50p 135101
17/01/2020 481.50p 485.79p 479.50p 483.50p 149845
16/01/2020 477.00p 483.00p 477.00p 480.50p 118531
15/01/2020 479.00p 480.50p 477.00p 477.50p 126658
14/01/2020 480.50p 483.50p 479.00p 481.00p 144344
13/01/2020 471.50p 483.50p 471.50p 483.50p 323055
10/01/2020 465.00p 471.00p 465.00p 470.00p 85911
09/01/2020 461.50p 469.00p 461.50p 467.00p 96775
08/01/2020 455.00p 460.00p 454.00p 460.00p 224937
07/01/2020 454.00p 459.59p 454.00p 459.00p 133278
06/01/2020 463.00p 463.26p 452.50p 452.50p 97374
03/01/2020 468.50p 469.48p 462.00p 462.00p 217323
02/01/2020 468.00p 470.00p 463.50p 469.00p 154097
31/12/2019 477.00p 477.50p 469.50p 471.50p 73577
30/12/2019 476.00p 477.06p 473.00p 476.00p 83803
27/12/2019 474.50p 476.50p 472.50p 476.50p 83512
24/12/2019 474.00p 474.27p 468.00p 473.00p 100228
23/12/2019 465.00p 474.00p 463.81p 473.00p 77262
20/12/2019 465.00p 470.00p 463.22p 470.00p 191635
19/12/2019 465.50p 468.00p 462.00p 466.50p 271868
18/12/2019 468.50p 472.00p 465.58p 468.00p 166575
17/12/2019 462.00p 468.00p 461.82p 465.00p 630493
16/12/2019 457.50p 462.00p 451.63p 462.00p 374224
13/12/2019 454.00p 457.00p 451.50p 454.00p 365328
12/12/2019 447.50p 452.00p 445.50p 452.00p 507393
11/12/2019 445.00p 445.06p 440.50p 444.00p 222510
10/12/2019 445.00p 446.00p 440.00p 444.00p 160264
09/12/2019 444.50p 445.00p 439.50p 445.00p 187723
06/12/2019 441.00p 446.50p 441.00p 443.50p 258102
05/12/2019 445.00p 445.00p 440.50p 443.00p 125880
04/12/2019 444.00p 446.02p 440.50p 442.00p 181176
03/12/2019 450.50p 452.44p 442.94p 444.00p 135986
02/12/2019 454.00p 455.50p 450.00p 452.00p 107002
29/11/2019 456.00p 456.00p 449.00p 451.50p 74813
28/11/2019 458.50p 459.00p 454.00p 457.00p 198857
27/11/2019 457.00p 458.50p 450.00p 457.00p 163474
26/11/2019 457.00p 457.50p 452.10p 456.00p 308661
25/11/2019 449.00p 455.50p 447.72p 455.50p 115285
22/11/2019 447.00p 451.00p 447.00p 451.00p 58294
21/11/2019 448.00p 448.00p 442.50p 447.50p 137233
20/11/2019 447.50p 449.00p 444.50p 449.00p 121980
19/11/2019 447.50p 449.50p 444.50p 449.50p 88689
18/11/2019 444.00p 449.00p 444.00p 447.50p 176041
15/11/2019 441.50p 447.00p 438.75p 447.00p 256753
14/11/2019 440.00p 441.00p 438.00p 439.00p 78973
13/11/2019 445.50p 446.00p 439.50p 439.50p 103049
12/11/2019 446.50p 451.50p 446.50p 447.00p 119939
11/11/2019 452.00p 452.87p 444.50p 445.00p 132549
08/11/2019 456.00p 458.00p 452.50p 452.50p 240263
07/11/2019 450.00p 459.00p 450.00p 459.00p 214517
06/11/2019 449.00p 450.50p 446.50p 450.50p 142397
05/11/2019 447.00p 450.50p 445.00p 450.50p 173116
04/11/2019 440.00p 447.00p 437.30p 447.00p 117401
01/11/2019 429.00p 440.00p 429.00p 439.00p 104570
31/10/2019 437.00p 437.00p 430.55p 432.50p 162041
30/10/2019 432.00p 436.00p 430.50p 434.00p 206711
29/10/2019 436.00p 436.50p 431.00p 436.00p 59278
28/10/2019 429.00p 437.00p 429.00p 437.00p 115752
25/10/2019 432.00p 435.50p 431.00p 434.50p 103502
24/10/2019 424.50p 433.00p 424.50p 433.00p 73591
23/10/2019 432.00p 432.00p 427.00p 427.00p 220468
22/10/2019 431.50p 431.50p 430.08p 430.50p 149759
21/10/2019 422.50p 430.00p 422.50p 430.00p 118957
18/10/2019 429.00p 433.00p 424.49p 429.00p 130825
17/10/2019 432.50p 434.50p 429.96p 433.50p 204956
16/10/2019 432.00p 434.00p 429.00p 431.50p 156992
15/10/2019 434.50p 435.50p 430.50p 432.50p 148184
14/10/2019 433.00p 435.00p 429.28p 433.00p 114465
11/10/2019 434.00p 435.00p 427.12p 433.00p 265293
10/10/2019 434.00p 435.00p 429.50p 433.50p 102535
09/10/2019 430.50p 434.00p 429.50p 433.00p 247827
08/10/2019 431.00p 436.50p 430.50p 433.00p 112044
07/10/2019 434.00p 434.00p 429.50p 430.00p 363873
04/10/2019 432.00p 434.25p 429.10p 433.50p 56294
03/10/2019 431.00p 435.00p 430.00p 433.50p 283659
02/10/2019 435.00p 436.20p 430.50p 431.50p 110414
01/10/2019 437.00p 438.09p 436.00p 437.00p 208511
30/09/2019 438.00p 440.00p 435.00p 435.00p 119076
27/09/2019 436.50p 440.50p 436.00p 440.50p 112571
26/09/2019 435.00p 437.14p 431.00p 437.00p 269334
25/09/2019 436.50p 436.50p 432.92p 433.50p 209359
24/09/2019 444.00p 444.00p 436.50p 438.00p 124357
23/09/2019 437.50p 443.50p 437.50p 442.00p 149221
20/09/2019 442.00p 445.50p 439.00p 445.50p 273172
19/09/2019 443.00p 447.45p 439.50p 441.50p 141329
18/09/2019 442.00p 447.00p 441.00p 442.50p 238393
17/09/2019 442.50p 445.00p 440.86p 443.50p 281739
16/09/2019 451.50p 451.67p 441.50p 446.00p 1126160
13/09/2019 445.50p 451.00p 443.00p 450.00p 136435
12/09/2019 442.50p 446.30p 439.86p 446.00p 72534
11/09/2019 443.00p 446.24p 440.00p 445.00p 732108
10/09/2019 442.00p 444.00p 437.86p 440.00p 112083
09/09/2019 439.00p 443.50p 437.65p 440.00p 259282
06/09/2019 442.50p 442.50p 438.54p 442.00p 64757
05/09/2019 436.50p 442.00p 436.50p 442.00p 182662
04/09/2019 435.50p 440.00p 432.35p 439.00p 448051
03/09/2019 440.50p 441.00p 428.00p 430.00p 329431
02/09/2019 438.50p 439.00p 432.28p 438.00p 90693
30/08/2019 435.50p 438.50p 434.50p 438.50p 72474
29/08/2019 429.00p 436.97p 429.00p 434.00p 161490
28/08/2019 429.00p 434.50p 429.00p 431.00p 306410
27/08/2019 437.00p 437.00p 430.00p 430.00p 155104
23/08/2019 443.00p 443.00p 434.00p 434.00p 228667
22/08/2019 446.00p 446.00p 436.70p 438.00p 125608
21/08/2019 450.00p 450.00p 443.00p 443.00p 50494
20/08/2019 443.00p 448.68p 443.00p 448.00p 64704
19/08/2019 440.00p 449.00p 440.00p 448.00p 90223
16/08/2019 435.00p 442.00p 430.34p 442.00p 263165
15/08/2019 426.50p 434.02p 420.90p 431.00p 111366
14/08/2019 441.00p 445.00p 424.50p 424.50p 161041
13/08/2019 430.50p 443.00p 428.85p 442.50p 122976
12/08/2019 441.00p 445.48p 435.00p 435.00p 185367
09/08/2019 445.00p 447.00p 441.00p 441.00p 90408
08/08/2019 440.00p 447.20p 435.64p 445.50p 182396
07/08/2019 433.00p 440.68p 432.00p 433.50p 143682
06/08/2019 427.50p 440.00p 427.50p 433.50p 204606
05/08/2019 447.00p 447.00p 429.00p 429.00p 196235
02/08/2019 468.00p 468.00p 447.00p 447.00p 140566
01/08/2019 466.00p 473.00p 463.50p 469.50p 195951
31/07/2019 472.00p 472.00p 466.00p 466.00p 72641
30/07/2019 473.00p 473.50p 468.65p 469.00p 187388
29/07/2019 465.50p 470.31p 465.50p 468.00p 212515
26/07/2019 468.00p 469.00p 466.00p 468.00p 79702
25/07/2019 465.50p 468.50p 463.50p 463.50p 104896
24/07/2019 465.50p 469.50p 465.00p 465.50p 224479
23/07/2019 468.00p 469.88p 465.78p 468.00p 112502
22/07/2019 468.00p 471.00p 465.50p 465.50p 98849
19/07/2019 469.00p 471.59p 468.00p 468.00p 102303
18/07/2019 465.00p 468.86p 465.00p 468.00p 50012
17/07/2019 469.50p 469.50p 465.00p 468.00p 116823
16/07/2019 464.50p 468.50p 464.03p 468.00p 121768
15/07/2019 463.50p 468.00p 463.50p 465.50p 58946
12/07/2019 468.00p 468.00p 464.75p 465.50p 156930
11/07/2019 462.00p 469.50p 460.02p 463.00p 91993
10/07/2019 459.00p 462.00p 458.03p 461.00p 194366
09/07/2019 462.50p 463.50p 458.00p 459.00p 118725
08/07/2019 468.00p 468.00p 462.00p 462.00p 103624
05/07/2019 469.00p 470.92p 465.00p 466.50p 103901
04/07/2019 469.50p 470.50p 467.00p 469.50p 113963
03/07/2019 468.50p 469.50p 466.45p 468.00p 118791
02/07/2019 465.00p 468.50p 462.50p 467.00p 293121
01/07/2019 458.00p 465.00p 458.00p 464.00p 106707
28/06/2019 457.00p 458.00p 454.00p 457.00p 158612
27/06/2019 452.50p 457.00p 452.00p 456.50p 131664
26/06/2019 450.00p 452.50p 449.00p 452.50p 111631
25/06/2019 452.50p 452.50p 447.00p 450.00p 172309
24/06/2019 452.50p 456.00p 451.40p 453.00p 196640
21/06/2019 453.00p 455.50p 452.40p 454.50p 189953
20/06/2019 447.00p 455.00p 447.00p 455.00p 107014
19/06/2019 448.00p 448.50p 442.00p 442.00p 116469
18/06/2019 437.00p 446.00p 435.22p 444.00p 284226
17/06/2019 436.00p 437.00p 432.50p 432.50p 78001
14/06/2019 434.00p 435.50p 432.08p 434.50p 363078
13/06/2019 435.00p 435.25p 432.07p 432.50p 173992
12/06/2019 436.00p 438.13p 435.00p 436.00p 307991
11/06/2019 437.00p 440.37p 435.50p 436.00p 131311
10/06/2019 430.00p 434.00p 430.00p 433.00p 208903
07/06/2019 426.50p 430.50p 426.50p 430.50p 218601
06/06/2019 425.50p 430.50p 425.50p 430.50p 55982
05/06/2019 426.00p 430.50p 426.00p 430.00p 116645
04/06/2019 429.50p 430.50p 427.27p 429.50p 89444
03/06/2019 429.50p 431.00p 426.76p 431.00p 87354
31/05/2019 424.50p 430.00p 424.50p 430.00p 83745
30/05/2019 428.50p 431.50p 425.50p 431.50p 57399
29/05/2019 430.00p 430.00p 425.96p 426.00p 90617
28/05/2019 425.50p 430.00p 425.50p 430.00p 153668
24/05/2019 430.00p 430.00p 425.50p 426.00p 101172

*Close Price adjusted for both dividends and splits