Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/06/2013 428.80p 435.60p 419.60p 419.60p 2948865
20/06/2013 431.80p 439.20p 419.80p 428.00p 3903385
19/06/2013 439.60p 442.20p 434.00p 439.20p 1100355
18/06/2013 434.20p 445.80p 433.00p 442.00p 1778255
17/06/2013 433.40p 441.80p 432.00p 436.00p 1546985
14/06/2013 429.40p 438.00p 427.20p 433.80p 1565305
13/06/2013 423.60p 430.00p 419.60p 427.20p 2489500
12/06/2013 424.80p 434.40p 424.80p 430.00p 2164510
11/06/2013 447.20p 449.60p 427.00p 431.80p 1940940
10/06/2013 445.40p 452.53p 444.00p 449.60p 1987140
07/06/2013 439.00p 446.60p 435.00p 445.20p 1900390
06/06/2013 452.00p 453.80p 438.40p 438.40p 1883540
05/06/2013 469.00p 472.80p 452.00p 452.60p 1699790
04/06/2013 469.60p 476.80p 467.40p 472.80p 1201370
03/06/2013 466.00p 474.20p 463.20p 467.40p 1453375
31/05/2013 478.20p 479.80p 471.40p 473.60p 5672325
30/05/2013 478.40p 481.60p 476.40p 479.80p 1225450
29/05/2013 491.80p 493.60p 478.40p 478.60p 1351170
28/05/2013 492.00p 496.40p 486.40p 493.60p 1694070
24/05/2013 493.80p 495.20p 484.80p 486.40p 1400030
23/05/2013 499.80p 500.00p 486.20p 489.80p 3892030
22/05/2013 505.00p 510.80p 503.00p 507.20p 1701795
21/05/2013 504.40p 508.00p 502.40p 506.20p 2598630
20/05/2013 509.20p 509.20p 501.00p 506.40p 1255565
17/05/2013 507.20p 508.20p 498.20p 506.60p 2285610
16/05/2013 513.20p 513.20p 506.00p 509.00p 2307470
15/05/2013 496.80p 512.20p 493.60p 512.00p 2617540
14/05/2013 489.80p 496.20p 488.00p 496.20p 1746445
13/05/2013 489.00p 489.16p 484.80p 488.00p 1784200
10/05/2013 486.40p 490.00p 483.80p 488.20p 1607045
09/05/2013 482.80p 488.60p 480.60p 487.20p 2059925
08/05/2013 483.20p 485.40p 479.40p 483.00p 2502290
07/05/2013 478.00p 484.20p 473.60p 480.20p 2181255
03/05/2013 467.80p 483.40p 466.00p 476.80p 2496085
02/05/2013 466.00p 472.00p 451.80p 467.20p 3611645
01/05/2013 467.40p 468.20p 458.00p 465.00p 991790
30/04/2013 468.00p 478.60p 463.40p 467.00p 2232725
29/04/2013 458.60p 468.60p 457.40p 467.60p 2155245
26/04/2013 451.20p 459.80p 449.85p 457.40p 2737655
25/04/2013 453.20p 456.20p 450.20p 451.40p 1332210
24/04/2013 446.80p 453.20p 443.80p 451.00p 1748255
23/04/2013 430.20p 446.40p 428.80p 446.00p 1713745
22/04/2013 433.60p 437.00p 428.00p 428.80p 1293085
19/04/2013 434.00p 434.40p 427.80p 431.00p 1766800
18/04/2013 433.60p 436.00p 429.60p 433.40p 1680425
17/04/2013 440.00p 440.04p 430.20p 432.20p 1396045
16/04/2013 434.60p 439.80p 431.40p 437.20p 1487310
15/04/2013 437.40p 439.60p 431.20p 439.00p 1671950
12/04/2013 440.80p 441.80p 434.80p 437.40p 1224915
11/04/2013 430.80p 443.20p 430.80p 442.40p 1498790
10/04/2013 420.80p 432.00p 420.40p 430.60p 1719410
09/04/2013 417.40p 423.80p 416.00p 420.40p 2166500
08/04/2013 418.40p 422.00p 414.40p 416.60p 1862500
05/04/2013 421.20p 427.80p 413.20p 415.20p 2750730
04/04/2013 438.80p 438.80p 422.20p 424.80p 2168450
03/04/2013 434.00p 442.40p 427.00p 433.00p 2540675
02/04/2013 429.40p 430.18p 423.80p 427.00p 1845355
28/03/2013 417.00p 422.80p 414.40p 421.60p 2342195
27/03/2013 420.40p 424.60p 414.40p 417.80p 2247670
26/03/2013 433.20p 452.20p 421.80p 426.00p 2610440
25/03/2013 422.80p 432.60p 417.20p 418.00p 2527895
22/03/2013 416.00p 421.40p 407.20p 418.60p 2679935
21/03/2013 426.20p 427.20p 415.80p 416.20p 1792765
20/03/2013 422.60p 430.60p 419.60p 427.20p 2478555
19/03/2013 425.00p 426.40p 417.80p 419.60p 2008925
18/03/2013 422.20p 426.00p 401.00p 425.00p 2467865
15/03/2013 428.60p 432.60p 425.40p 430.80p 4205830
14/03/2013 430.40p 430.40p 426.00p 428.80p 2407810
13/03/2013 432.80p 432.80p 424.80p 426.80p 1485120
12/03/2013 425.00p 435.20p 423.60p 432.00p 1590865
11/03/2013 425.80p 427.20p 421.60p 424.40p 1920820
08/03/2013 424.80p 436.80p 419.60p 425.60p 3086575
07/03/2013 405.80p 424.00p 405.80p 417.20p 2179145
06/03/2013 410.00p 413.80p 406.60p 407.20p 1492165
05/03/2013 399.80p 408.40p 399.00p 406.40p 1240465
04/03/2013 395.40p 398.60p 391.80p 397.80p 1289420
01/03/2013 400.00p 402.40p 392.00p 396.60p 1123230
28/02/2013 397.20p 400.60p 395.40p 398.40p 1979235
27/02/2013 397.40p 397.40p 387.20p 395.40p 2411450
26/02/2013 403.00p 408.80p 389.39p 396.00p 2443935
25/02/2013 404.20p 416.73p 403.40p 408.80p 2249070
22/02/2013 394.40p 404.40p 393.20p 403.20p 1348120
21/02/2013 400.00p 402.20p 392.20p 393.20p 1708385
20/02/2013 395.40p 406.40p 393.80p 401.60p 1465455
19/02/2013 390.80p 396.60p 390.40p 395.00p 1792400
18/02/2013 391.40p 393.40p 388.42p 391.00p 1312290
15/02/2013 395.40p 395.40p 390.80p 391.20p 1165660
14/02/2013 398.60p 399.80p 393.00p 393.80p 2088580
13/02/2013 399.80p 402.00p 397.20p 398.40p 1661860
12/02/2013 393.80p 400.00p 392.80p 398.80p 1341965
11/02/2013 394.80p 397.40p 393.40p 394.60p 1028225
08/02/2013 401.00p 401.00p 393.20p 394.80p 1998440
07/02/2013 399.80p 403.20p 397.80p 399.80p 2270010
06/02/2013 394.80p 403.00p 392.20p 399.80p 3050455
05/02/2013 384.00p 390.20p 382.60p 388.60p 1190935
04/02/2013 393.80p 394.60p 381.20p 382.60p 1737490
01/02/2013 388.00p 395.60p 388.00p 394.20p 1531275
31/01/2013 387.60p 390.60p 383.80p 387.00p 1671600
30/01/2013 389.20p 389.40p 384.60p 387.60p 1017760
29/01/2013 388.00p 391.60p 384.40p 388.60p 1062955
28/01/2013 383.00p 388.40p 382.20p 388.40p 808845
25/01/2013 381.80p 386.60p 381.40p 383.20p 1502460
24/01/2013 377.60p 383.40p 375.80p 383.00p 1316045
23/01/2013 379.00p 379.60p 375.40p 376.80p 1206755
22/01/2013 383.20p 385.80p 377.40p 378.40p 1821375
21/01/2013 379.40p 380.00p 375.80p 378.60p 1052465
18/01/2013 377.20p 381.20p 375.00p 377.40p 1618405
17/01/2013 373.60p 375.40p 369.81p 375.40p 1179730
16/01/2013 373.20p 375.80p 371.80p 373.00p 1414125
15/01/2013 373.40p 376.00p 370.62p 373.40p 1290875
14/01/2013 369.80p 376.20p 367.80p 373.60p 1991565
11/01/2013 363.00p 363.84p 357.00p 363.80p 1506675
10/01/2013 352.80p 356.40p 352.40p 355.80p 860260
09/01/2013 353.00p 355.60p 352.36p 353.00p 892145
08/01/2013 355.60p 356.44p 351.80p 352.40p 1547525
07/01/2013 360.80p 360.80p 355.80p 357.20p 1641245
04/01/2013 351.60p 360.44p 351.60p 360.40p 1142885
03/01/2013 352.60p 354.80p 351.40p 352.60p 854865
02/01/2013 340.20p 352.60p 340.20p 351.80p 1017955
31/12/2012 340.60p 341.20p 335.20p 337.20p 264245
28/12/2012 342.60p 343.23p 340.00p 341.40p 555395
27/12/2012 342.00p 346.20p 340.41p 342.20p 396930
24/12/2012 341.80p 343.40p 339.00p 341.40p 121105
21/12/2012 341.20p 341.62p 337.20p 340.60p 1644025
20/12/2012 340.20p 342.80p 336.81p 342.20p 878345
19/12/2012 336.60p 340.23p 335.60p 340.20p 709560
18/12/2012 332.60p 335.20p 328.80p 335.00p 1086260
17/12/2012 331.60p 331.60p 327.00p 331.60p 895875
14/12/2012 330.00p 331.08p 328.20p 329.40p 841070
13/12/2012 330.60p 330.60p 327.20p 329.80p 1066840
12/12/2012 329.60p 332.40p 328.20p 330.60p 729780
11/12/2012 326.40p 330.00p 326.40p 328.60p 545865
10/12/2012 328.20p 329.80p 326.20p 326.80p 862515
07/12/2012 325.80p 328.60p 324.60p 328.20p 1024975
06/12/2012 326.20p 327.80p 322.40p 326.00p 884145
05/12/2012 327.20p 328.40p 325.00p 326.40p 706595
04/12/2012 323.40p 329.80p 323.40p 326.20p 951435
03/12/2012 326.00p 331.80p 323.00p 324.20p 1171290
30/11/2012 321.20p 321.20p 317.20p 319.20p 1655400
29/11/2012 319.80p 322.00p 317.60p 321.60p 1435565
28/11/2012 316.00p 317.60p 313.94p 317.60p 774235
27/11/2012 317.80p 321.00p 316.00p 317.40p 961255
26/11/2012 317.00p 318.00p 315.00p 316.20p 501920
23/11/2012 313.60p 318.20p 312.60p 317.80p 388140
22/11/2012 313.60p 316.20p 313.20p 313.80p 414320
21/11/2012 311.40p 313.60p 310.20p 312.60p 690005
20/11/2012 309.40p 311.80p 308.80p 311.60p 831535
19/11/2012 307.00p 311.80p 305.80p 311.00p 1046965
16/11/2012 309.00p 310.00p 303.60p 303.60p 3093585
15/11/2012 309.40p 311.60p 308.40p 309.20p 1661570
14/11/2012 312.60p 313.20p 308.60p 310.00p 1333825
13/11/2012 311.80p 314.40p 309.80p 313.80p 1400945
12/11/2012 312.80p 314.20p 309.40p 312.80p 1072535
09/11/2012 314.60p 314.80p 309.20p 311.00p 1503770
08/11/2012 313.80p 317.40p 312.60p 313.00p 989110
07/11/2012 317.20p 324.60p 313.00p 313.00p 1436165
06/11/2012 314.60p 316.80p 311.60p 316.60p 606775
05/11/2012 312.20p 314.40p 310.00p 313.40p 806450
02/11/2012 313.00p 316.40p 311.60p 313.80p 1390500
01/11/2012 305.20p 310.60p 304.00p 310.40p 733375
31/10/2012 305.80p 308.20p 304.40p 304.80p 1098430
30/10/2012 304.20p 306.60p 301.60p 304.00p 1916350
29/10/2012 305.60p 307.00p 301.00p 305.40p 676590
26/10/2012 307.40p 308.00p 301.60p 307.80p 866510
25/10/2012 307.00p 312.00p 306.20p 308.60p 963305
24/10/2012 307.80p 308.20p 302.40p 305.60p 1706575
23/10/2012 311.60p 312.80p 306.20p 306.40p 1408525
22/10/2012 313.00p 315.00p 310.40p 311.00p 654310
19/10/2012 314.00p 318.00p 312.40p 312.60p 1322310
18/10/2012 313.80p 317.00p 312.40p 315.60p 960305
17/10/2012 313.20p 314.60p 311.60p 312.80p 953965
16/10/2012 308.80p 315.00p 307.80p 314.00p 695105
15/10/2012 304.80p 308.20p 304.80p 306.60p 1230735
12/10/2012 308.40p 310.80p 306.20p 306.20p 1151665
11/10/2012 305.00p 310.80p 305.00p 309.60p 896770
10/10/2012 307.60p 309.40p 305.80p 305.80p 823520
09/10/2012 310.80p 313.00p 307.60p 308.20p 1141055
08/10/2012 307.20p 308.20p 305.00p 306.40p 918470
05/10/2012 307.60p 309.40p 305.00p 308.20p 1301745
04/10/2012 309.60p 309.80p 305.60p 307.20p 1264355
03/10/2012 301.60p 307.40p 297.51p 307.40p 1735005
02/10/2012 312.20p 312.20p 307.40p 308.60p 1479415
01/10/2012 302.40p 317.80p 302.40p 314.40p 1671270
28/09/2012 309.20p 311.00p 302.40p 303.60p 1580335
27/09/2012 306.80p 308.20p 304.00p 306.40p 808835
26/09/2012 308.00p 309.20p 303.60p 304.00p 728840
25/09/2012 309.80p 312.80p 305.80p 311.00p 829610
24/09/2012 310.20p 311.80p 307.80p 310.60p 1261080
21/09/2012 309.80p 313.80p 308.80p 311.80p 2311195
20/09/2012 308.60p 311.80p 307.20p 309.00p 1110430
19/09/2012 312.20p 312.80p 309.40p 311.40p 1255945
18/09/2012 313.60p 315.60p 310.20p 310.80p 3262520
17/09/2012 313.60p 317.80p 313.60p 316.60p 1594445
14/09/2012 310.40p 314.60p 308.60p 314.60p 2462415
13/09/2012 300.40p 304.40p 298.80p 303.80p 1181055
12/09/2012 297.00p 303.20p 295.00p 301.40p 1767180
11/09/2012 301.40p 301.40p 294.80p 296.40p 1514750
10/09/2012 300.60p 303.20p 298.00p 302.60p 903790
07/09/2012 293.40p 301.40p 293.40p 301.20p 1065175
06/09/2012 285.00p 292.80p 284.20p 292.80p 1186945

*Close Price adjusted for both dividends and splits