Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/12/2010 350.80p 354.60p 349.40p 353.60p 1152305
07/12/2010 349.00p 352.12p 347.20p 351.40p 1564880
06/12/2010 349.00p 349.63p 344.20p 349.60p 1461890
03/12/2010 343.00p 350.00p 341.00p 349.00p 2916830
02/12/2010 331.20p 342.80p 331.20p 342.40p 2385110
01/12/2010 320.20p 331.60p 320.20p 331.60p 2635515
30/11/2010 327.00p 328.00p 319.07p 319.20p 2624550
29/11/2010 336.40p 337.60p 326.00p 326.00p 2522365
26/11/2010 331.80p 337.00p 331.60p 335.20p 1673435
25/11/2010 326.60p 334.00p 326.40p 333.60p 1215775
24/11/2010 315.80p 328.60p 315.40p 327.20p 1990175
23/11/2010 319.60p 321.80p 314.20p 315.60p 1775670
22/11/2010 322.60p 324.60p 315.60p 317.80p 984655
19/11/2010 320.20p 321.00p 317.40p 320.20p 1256050
18/11/2010 318.60p 321.40p 316.60p 320.40p 1014735
17/11/2010 315.00p 317.60p 310.80p 315.60p 2120045
16/11/2010 323.40p 323.40p 314.20p 315.40p 1658955
15/11/2010 321.60p 327.20p 320.60p 323.80p 1191635
12/11/2010 321.20p 324.80p 318.80p 323.40p 1648110
11/11/2010 326.60p 331.64p 322.60p 326.00p 2674050
10/11/2010 331.80p 334.00p 324.88p 326.60p 3716100
09/11/2010 324.20p 334.00p 323.40p 333.40p 3926550
08/11/2010 320.00p 321.00p 315.80p 316.00p 1454040
05/11/2010 318.60p 321.00p 317.20p 320.40p 1338040
04/11/2010 315.40p 319.60p 314.60p 319.00p 1857295
03/11/2010 315.00p 316.20p 312.60p 313.80p 1396375
02/11/2010 314.60p 317.60p 313.60p 314.40p 1810525
01/11/2010 316.60p 318.60p 312.80p 315.40p 1630080
29/10/2010 319.40p 319.40p 312.80p 315.80p 1589450
28/10/2010 305.20p 319.60p 304.00p 319.00p 2828260
27/10/2010 300.00p 305.60p 299.60p 305.00p 1697060
26/10/2010 302.20p 305.00p 299.60p 301.40p 2167670
25/10/2010 303.60p 305.40p 302.20p 303.60p 1110250
22/10/2010 305.00p 305.00p 300.80p 302.40p 982080
21/10/2010 298.80p 305.00p 296.40p 304.20p 2104860
20/10/2010 295.20p 299.00p 294.60p 298.60p 869745
19/10/2010 299.00p 300.60p 295.80p 296.40p 1497755
18/10/2010 294.80p 299.20p 294.40p 298.20p 971360
15/10/2010 297.60p 298.00p 293.00p 296.00p 2813645
14/10/2010 298.40p 299.20p 295.60p 296.00p 969900
13/10/2010 297.40p 300.00p 297.00p 297.40p 1692450
12/10/2010 297.00p 298.60p 293.40p 295.80p 1435105
11/10/2010 292.80p 297.77p 291.66p 297.60p 759730
08/10/2010 291.00p 293.40p 289.00p 291.20p 1023690
07/10/2010 290.80p 293.60p 289.40p 292.40p 1302555
06/10/2010 289.60p 291.20p 288.00p 290.00p 1661420
05/10/2010 289.60p 291.20p 287.20p 288.60p 2049315
04/10/2010 290.60p 290.60p 287.20p 289.00p 1526810
01/10/2010 289.20p 291.40p 287.00p 289.20p 1245380
30/09/2010 286.00p 291.80p 284.80p 287.60p 1527940
29/09/2010 289.60p 291.60p 285.40p 287.40p 949135
28/09/2010 285.60p 290.60p 282.20p 289.20p 1402355
27/09/2010 289.20p 290.80p 285.60p 287.20p 1022460
24/09/2010 279.20p 290.00p 277.80p 288.00p 2085990
23/09/2010 277.00p 279.20p 275.00p 279.20p 1124215
22/09/2010 280.00p 280.40p 273.80p 274.60p 1494565
21/09/2010 278.60p 281.80p 278.20p 278.20p 1359235
20/09/2010 282.20p 283.20p 278.60p 280.80p 1159780
17/09/2010 286.00p 289.20p 280.60p 280.60p 2314540
16/09/2010 285.80p 286.60p 282.68p 283.00p 826855
15/09/2010 285.80p 287.00p 283.80p 285.60p 960510
14/09/2010 288.20p 289.20p 284.20p 285.20p 1152445
13/09/2010 284.80p 288.80p 284.60p 287.60p 1213475
10/09/2010 280.80p 284.80p 279.40p 284.20p 897590
09/09/2010 275.60p 281.20p 275.60p 280.20p 1002115
08/09/2010 276.60p 278.60p 272.80p 277.00p 1475145
07/09/2010 279.20p 280.20p 274.80p 276.20p 1336645
06/09/2010 279.60p 280.80p 278.20p 279.00p 699960
03/09/2010 280.00p 280.60p 276.60p 278.20p 2198655
02/09/2010 274.60p 280.20p 274.60p 280.00p 1573860
01/09/2010 275.80p 279.00p 273.60p 276.80p 2753575
31/08/2010 270.40p 274.65p 268.60p 274.60p 1868280
27/08/2010 268.80p 275.20p 267.00p 274.40p 1606830
26/08/2010 267.40p 272.20p 267.40p 271.00p 1579285
25/08/2010 271.60p 274.80p 263.40p 266.00p 2131455
24/08/2010 277.20p 278.00p 271.00p 273.60p 963480
23/08/2010 274.80p 281.60p 274.80p 279.00p 1119870
20/08/2010 274.00p 277.00p 273.80p 275.20p 911615
19/08/2010 281.60p 283.00p 274.80p 275.20p 910215
18/08/2010 284.20p 284.20p 279.00p 279.40p 855160
17/08/2010 275.40p 284.80p 275.20p 284.60p 1485415
16/08/2010 274.00p 275.60p 271.00p 274.20p 1123020
13/08/2010 269.20p 273.60p 267.00p 273.40p 2084925
12/08/2010 268.00p 270.40p 264.20p 266.00p 2331660
11/08/2010 276.20p 277.80p 268.60p 269.00p 1717390
10/08/2010 285.40p 286.20p 278.20p 280.40p 1780470
09/08/2010 278.60p 285.93p 273.80p 285.80p 2291970
06/08/2010 279.60p 282.20p 271.40p 274.20p 2363210
05/08/2010 268.60p 280.00p 266.80p 277.00p 3917855
04/08/2010 266.20p 269.20p 262.80p 267.60p 1681375
03/08/2010 267.40p 267.40p 263.80p 266.20p 1416930
02/08/2010 259.00p 267.60p 257.40p 266.80p 2637945
30/07/2010 260.60p 260.60p 252.60p 257.60p 2400255
29/07/2010 255.00p 260.60p 255.00p 257.20p 1289900
28/07/2010 256.40p 257.40p 254.60p 255.40p 1384075
27/07/2010 250.80p 255.40p 250.13p 255.00p 2056780
26/07/2010 250.20p 251.20p 248.00p 249.20p 2067490
23/07/2010 248.60p 251.60p 246.60p 248.60p 2075655
22/07/2010 246.00p 248.80p 245.40p 247.80p 2483340
21/07/2010 241.80p 247.40p 240.60p 246.20p 1614635
20/07/2010 239.40p 240.20p 236.00p 238.80p 2511950
19/07/2010 244.40p 244.40p 237.60p 238.60p 2251380
16/07/2010 243.00p 245.20p 240.00p 240.20p 2264570
15/07/2010 246.60p 247.20p 242.00p 243.00p 1928250
14/07/2010 249.60p 249.60p 244.60p 246.60p 1878100
13/07/2010 244.20p 250.20p 244.20p 249.60p 3175820
12/07/2010 244.40p 247.40p 243.00p 245.00p 1612365
09/07/2010 246.20p 247.15p 242.40p 245.20p 1895395
08/07/2010 239.80p 247.00p 239.80p 246.00p 2668335
07/07/2010 237.80p 239.20p 233.20p 238.40p 2986750
06/07/2010 233.80p 242.00p 232.20p 240.80p 2084040
05/07/2010 230.80p 235.00p 230.80p 233.40p 1161945
02/07/2010 232.00p 234.80p 229.60p 230.80p 1827890
01/07/2010 238.60p 240.20p 229.00p 230.80p 3904180
30/06/2010 248.00p 249.20p 242.40p 242.60p 2548265
29/06/2010 252.40p 253.40p 248.60p 248.60p 1580270
28/06/2010 256.40p 257.00p 252.40p 254.20p 1104335
25/06/2010 256.40p 258.40p 254.60p 255.00p 1272850
24/06/2010 262.20p 262.20p 254.60p 255.80p 1655130
23/06/2010 260.40p 265.60p 259.40p 259.40p 1422315
22/06/2010 263.40p 264.80p 260.60p 263.80p 1505265
21/06/2010 265.00p 266.00p 262.80p 264.20p 2067970
18/06/2010 262.40p 264.00p 259.40p 260.40p 3530755
17/06/2010 263.20p 266.80p 261.60p 262.60p 1781665
16/06/2010 269.00p 270.20p 263.40p 264.00p 3557300
15/06/2010 269.60p 274.80p 267.20p 273.00p 1517925
14/06/2010 269.60p 271.00p 267.60p 270.40p 890785
11/06/2010 265.40p 266.60p 262.80p 265.40p 1046615
10/06/2010 259.60p 265.20p 258.40p 264.60p 2245800
09/06/2010 260.20p 262.60p 257.00p 262.00p 2408855
08/06/2010 264.20p 264.40p 256.20p 258.80p 1928515
07/06/2010 266.00p 268.20p 261.20p 261.20p 2371455
04/06/2010 271.60p 274.80p 265.80p 268.20p 2234415
03/06/2010 272.20p 275.40p 270.80p 271.80p 1302425
02/06/2010 265.00p 269.40p 262.20p 268.00p 2114065
01/06/2010 263.40p 268.20p 260.80p 267.00p 1830470
28/05/2010 266.60p 269.80p 264.80p 265.80p 2394480
27/05/2010 258.20p 268.80p 257.00p 268.80p 1922235
26/05/2010 254.20p 259.40p 251.00p 256.80p 4715735
25/05/2010 253.40p 253.40p 249.00p 250.60p 2628955
24/05/2010 263.60p 265.00p 256.60p 258.40p 3280485
21/05/2010 261.80p 263.60p 256.20p 262.20p 5048430
20/05/2010 270.40p 270.40p 260.00p 264.20p 2194110
19/05/2010 272.60p 274.00p 266.80p 267.80p 3115410
18/05/2010 274.40p 278.00p 272.80p 276.60p 1669265
17/05/2010 277.40p 278.60p 271.80p 272.60p 1639870
14/05/2010 284.20p 286.20p 277.20p 278.40p 2051415
13/05/2010 285.20p 287.80p 282.40p 287.60p 1572570
12/05/2010 279.20p 288.40p 276.60p 284.00p 2867650
11/05/2010 279.40p 280.60p 274.40p 280.00p 2918815
10/05/2010 273.80p 282.40p 269.40p 281.40p 4197445
07/05/2010 268.40p 275.00p 260.60p 265.80p 3278700
06/05/2010 260.00p 285.60p 254.60p 277.80p 8118430
05/05/2010 273.40p 273.40p 261.20p 261.80p 2900600
04/05/2010 280.00p 280.80p 269.80p 271.40p 1902130
30/04/2010 279.20p 282.20p 276.00p 277.80p 1447170
29/04/2010 273.20p 279.40p 271.80p 278.60p 1465465
28/04/2010 272.60p 277.20p 270.20p 273.20p 1590825
27/04/2010 281.80p 281.80p 275.20p 275.20p 1307885
26/04/2010 282.60p 285.80p 279.00p 282.40p 2608150
23/04/2010 281.20p 284.80p 280.20p 280.60p 1257090
22/04/2010 282.40p 283.60p 277.40p 280.00p 2011990
21/04/2010 282.20p 282.20p 279.20p 280.80p 1624560
20/04/2010 281.20p 283.40p 280.00p 281.60p 1085655
19/04/2010 281.60p 282.00p 279.40p 280.40p 1123555
16/04/2010 284.00p 288.20p 282.00p 282.20p 3157520
15/04/2010 286.00p 286.40p 284.00p 285.00p 2801785
14/04/2010 284.20p 285.40p 282.80p 285.20p 1169765
13/04/2010 287.20p 288.40p 282.00p 282.80p 1304595
12/04/2010 289.00p 289.60p 286.20p 287.20p 1000400
09/04/2010 289.00p 290.00p 285.80p 287.20p 1378770
08/04/2010 287.20p 288.80p 285.60p 287.80p 1518810
07/04/2010 289.80p 290.00p 286.40p 287.80p 2297520
06/04/2010 286.20p 289.80p 286.20p 289.60p 1022945
01/04/2010 282.00p 287.20p 281.80p 286.20p 1459270
31/03/2010 283.40p 284.40p 279.40p 281.40p 2417690
30/03/2010 280.00p 283.20p 280.00p 282.80p 2042445
29/03/2010 280.00p 281.20p 278.00p 280.00p 1356195
26/03/2010 278.00p 279.80p 277.80p 279.00p 817820
25/03/2010 277.60p 281.40p 277.60p 279.40p 1464105
24/03/2010 281.20p 282.00p 277.00p 278.20p 1202190
23/03/2010 279.40p 282.80p 277.00p 280.00p 1702770
22/03/2010 279.20p 280.00p 275.60p 279.60p 1069985
19/03/2010 276.00p 282.40p 276.00p 279.00p 4630435
18/03/2010 276.20p 277.20p 274.20p 275.20p 1443280
17/03/2010 276.00p 278.60p 274.20p 276.40p 1121555
16/03/2010 272.40p 275.40p 272.20p 274.80p 1435885
15/03/2010 272.00p 273.00p 270.60p 272.00p 1250050
12/03/2010 268.00p 273.00p 267.40p 272.00p 2962445
11/03/2010 270.80p 271.00p 267.60p 267.60p 2031335
10/03/2010 274.80p 274.80p 269.60p 271.00p 2348875
09/03/2010 276.80p 280.20p 274.00p 277.60p 3773910
08/03/2010 280.60p 283.60p 276.80p 277.60p 2410335
05/03/2010 264.00p 280.00p 264.00p 279.20p 4884910
04/03/2010 250.00p 264.60p 246.80p 262.00p 5534585
03/03/2010 244.80p 248.80p 244.20p 247.20p 1816085
02/03/2010 245.00p 247.20p 243.00p 244.80p 1308130
01/03/2010 240.20p 244.80p 240.20p 244.00p 1295055
26/02/2010 235.20p 239.60p 234.00p 239.20p 1752430
25/02/2010 238.80p 240.63p 233.00p 233.60p 1980180

*Close Price adjusted for both dividends and splits