Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
24/02/2010 238.00p 240.60p 235.20p 240.00p 2059160
23/02/2010 241.00p 241.65p 236.60p 238.20p 1398115
22/02/2010 239.20p 240.80p 237.80p 239.80p 966500
19/02/2010 236.60p 239.20p 235.20p 238.80p 4244330
18/02/2010 236.00p 240.00p 235.40p 239.20p 2954335
17/02/2010 231.00p 237.80p 231.00p 236.00p 4361130
16/02/2010 225.00p 229.00p 223.80p 228.80p 2063800
15/02/2010 223.60p 225.40p 222.83p 223.60p 1243190
12/02/2010 227.80p 229.00p 221.80p 223.20p 2095050
11/02/2010 230.20p 232.40p 224.20p 227.00p 3520790
10/02/2010 225.80p 230.57p 223.60p 229.40p 3823115
09/02/2010 225.20p 226.80p 222.40p 224.00p 3958955
08/02/2010 225.20p 229.00p 224.20p 226.00p 4659625
05/02/2010 227.80p 229.40p 219.20p 224.60p 6409435
04/02/2010 240.80p 242.00p 232.00p 233.00p 2168450
03/02/2010 245.40p 245.40p 240.00p 241.20p 1437000
02/02/2010 242.00p 246.40p 239.20p 245.40p 3767940
01/02/2010 247.00p 247.60p 240.80p 242.20p 3888740
29/01/2010 252.00p 253.20p 248.00p 249.20p 2040865
28/01/2010 254.00p 256.60p 250.80p 251.20p 4089890
27/01/2010 249.20p 251.80p 246.20p 251.00p 3956745
26/01/2010 252.40p 252.40p 249.20p 251.20p 1461760
25/01/2010 252.40p 256.20p 252.00p 253.60p 1452210
22/01/2010 257.20p 257.20p 250.80p 253.80p 3037180
21/01/2010 268.20p 268.80p 257.40p 258.40p 2697835
20/01/2010 270.60p 271.80p 266.20p 267.60p 2073550
19/01/2010 266.60p 272.00p 265.00p 271.60p 1850780
18/01/2010 270.80p 271.60p 266.20p 268.00p 1198225
15/01/2010 273.20p 274.60p 268.00p 269.00p 4887820
14/01/2010 270.40p 273.60p 268.20p 272.00p 2449725
13/01/2010 262.60p 268.40p 261.40p 268.00p 2059280
12/01/2010 263.60p 265.00p 258.80p 261.00p 2397445
11/01/2010 266.60p 271.00p 263.00p 263.80p 2012820
08/01/2010 263.20p 268.00p 263.00p 267.00p 1694670
07/01/2010 261.00p 265.80p 260.20p 264.80p 1952330
06/01/2010 268.60p 268.60p 261.20p 262.00p 2041195
05/01/2010 270.40p 272.20p 267.80p 268.00p 1826295
04/01/2010 265.00p 271.60p 265.00p 270.20p 2143890
31/12/2009 263.00p 266.00p 263.00p 266.00p 322290
30/12/2009 264.20p 265.20p 262.00p 262.60p 587865
29/12/2009 266.80p 269.60p 262.80p 263.80p 992445
24/12/2009 263.40p 264.60p 262.20p 263.20p 403280
23/12/2009 259.40p 265.00p 259.40p 262.00p 1667940
22/12/2009 254.40p 261.00p 254.40p 258.80p 3494235
21/12/2009 251.20p 255.40p 247.00p 255.00p 3951830
18/12/2009 248.80p 258.00p 248.00p 251.20p 5290505
17/12/2009 248.60p 251.40p 245.60p 249.00p 3645250
16/12/2009 245.40p 249.60p 244.60p 249.60p 2667455
15/12/2009 246.20p 246.40p 243.80p 244.20p 3195320
14/12/2009 245.20p 249.20p 243.80p 245.00p 2134595
11/12/2009 243.20p 246.40p 240.60p 243.20p 1994850
10/12/2009 235.60p 242.00p 235.40p 242.00p 2405535
09/12/2009 229.80p 235.40p 228.00p 234.80p 4178315
08/12/2009 234.20p 237.40p 227.40p 232.40p 3916425
07/12/2009 233.40p 237.00p 233.20p 235.40p 1326615
04/12/2009 234.40p 236.40p 229.67p 234.40p 1328535
03/12/2009 237.60p 238.20p 233.40p 234.20p 1488155
02/12/2009 237.40p 237.98p 233.00p 237.00p 1881510
01/12/2009 230.60p 236.78p 230.60p 236.40p 1675540
30/11/2009 234.60p 234.60p 229.75p 229.80p 1428070
27/11/2009 229.80p 236.60p 225.60p 234.80p 2633945
26/11/2009 245.20p 245.20p 232.80p 233.20p 1788840
25/11/2009 242.40p 245.60p 241.60p 245.40p 1838890
24/11/2009 243.40p 244.20p 238.60p 242.20p 1314985
23/11/2009 245.40p 247.00p 242.80p 243.80p 2909705
20/11/2009 247.60p 247.60p 243.80p 244.40p 2988465
19/11/2009 250.40p 250.80p 244.40p 245.20p 3273880
18/11/2009 252.40p 252.40p 247.80p 249.60p 4644790
17/11/2009 250.20p 254.80p 247.80p 250.00p 2237550
16/11/2009 246.60p 251.40p 245.80p 249.60p 4851175
13/11/2009 243.80p 246.00p 241.60p 245.80p 2191160
12/11/2009 243.00p 246.00p 242.00p 243.40p 2055500
11/11/2009 238.80p 250.80p 238.80p 242.60p 2482755
10/11/2009 240.40p 240.80p 231.60p 234.00p 4387225
09/11/2009 226.00p 231.20p 226.00p 230.20p 1230330
06/11/2009 221.20p 226.80p 218.20p 225.20p 2246365
05/11/2009 213.60p 221.80p 211.20p 220.20p 2923650
04/11/2009 211.80p 217.40p 211.80p 214.40p 3184765
03/11/2009 219.80p 219.80p 211.80p 211.80p 2366100
02/11/2009 219.00p 222.40p 215.20p 221.00p 1364520
30/10/2009 227.20p 228.20p 219.40p 220.00p 1768180
29/10/2009 222.40p 228.00p 220.00p 225.80p 2236360
28/10/2009 231.40p 232.00p 220.00p 220.20p 2742170
27/10/2009 238.20p 238.80p 229.00p 231.40p 2887760
26/10/2009 238.40p 242.20p 235.00p 237.00p 1873230
23/10/2009 241.40p 241.40p 236.20p 237.40p 2940895
22/10/2009 238.20p 241.00p 235.20p 238.00p 3185305
21/10/2009 240.80p 242.20p 236.80p 239.80p 2634265
20/10/2009 240.20p 240.80p 237.60p 239.60p 2088425
19/10/2009 231.00p 241.60p 229.40p 241.40p 2270505
16/10/2009 230.60p 231.40p 227.60p 230.00p 4889225
15/10/2009 228.00p 234.00p 227.20p 230.20p 3938370
14/10/2009 227.80p 228.60p 223.00p 227.20p 3289665
13/10/2009 228.20p 229.40p 225.60p 226.40p 2276785
12/10/2009 225.20p 229.40p 225.20p 227.60p 1020635
09/10/2009 224.80p 229.20p 223.40p 226.00p 1747720
08/10/2009 219.20p 225.00p 216.00p 224.40p 1980065
07/10/2009 218.00p 219.00p 213.80p 218.00p 1525545
06/10/2009 216.00p 220.60p 215.80p 219.20p 1615225
05/10/2009 214.40p 217.60p 213.20p 217.60p 1061345
02/10/2009 216.00p 218.00p 211.00p 214.60p 2452605
01/10/2009 220.40p 220.80p 212.40p 213.60p 1655150
30/09/2009 219.00p 222.60p 216.20p 218.60p 2361575
29/09/2009 217.00p 219.80p 215.20p 217.20p 1923000
28/09/2009 214.60p 220.60p 211.80p 217.40p 1903430
25/09/2009 220.20p 220.20p 212.20p 213.80p 1404180
24/09/2009 222.00p 223.00p 210.60p 218.20p 5212455
23/09/2009 226.60p 226.60p 221.20p 222.20p 4064655
22/09/2009 227.20p 228.40p 225.40p 226.00p 792460
21/09/2009 231.40p 231.40p 225.00p 227.60p 1480345
18/09/2009 234.40p 237.20p 229.40p 231.40p 3535620
17/09/2009 234.20p 237.60p 230.60p 236.40p 1576200
16/09/2009 227.40p 235.40p 225.00p 232.20p 2224440
15/09/2009 224.60p 229.40p 223.00p 225.80p 2633410
14/09/2009 227.00p 227.00p 223.00p 224.40p 1825340
11/09/2009 229.60p 231.60p 226.00p 228.20p 2639230
10/09/2009 227.20p 232.40p 226.40p 230.80p 5161915
09/09/2009 221.40p 227.80p 219.60p 227.60p 2963700
08/09/2009 219.00p 223.00p 219.00p 221.60p 3166800
07/09/2009 218.40p 221.20p 217.40p 219.00p 2318725
04/09/2009 208.80p 219.80p 207.20p 217.40p 3915840
03/09/2009 209.80p 210.40p 205.80p 208.60p 1285095
02/09/2009 209.20p 211.40p 206.20p 208.20p 1659350
01/09/2009 212.60p 216.40p 208.20p 208.60p 1764025
28/08/2009 217.60p 220.40p 212.60p 216.20p 1818565
27/08/2009 218.60p 222.80p 215.20p 217.40p 2082940
26/08/2009 211.80p 220.60p 211.60p 219.40p 2984775
25/08/2009 212.80p 214.00p 210.20p 213.60p 2469150
24/08/2009 209.40p 215.00p 208.20p 214.20p 947040
21/08/2009 205.20p 210.20p 205.20p 208.60p 4043235
20/08/2009 195.00p 207.20p 195.00p 206.00p 3391055
19/08/2009 194.90p 196.70p 193.90p 196.10p 1498275
18/08/2009 194.90p 196.10p 191.40p 195.80p 1309805
17/08/2009 197.50p 200.60p 193.80p 195.00p 1574555
14/08/2009 198.00p 200.60p 197.40p 198.20p 2274000
13/08/2009 196.30p 200.40p 194.50p 198.00p 2951570
12/08/2009 192.80p 197.20p 192.80p 194.90p 2026985
11/08/2009 200.00p 202.20p 196.90p 198.10p 2590495
10/08/2009 201.80p 201.80p 196.00p 198.10p 1564940
07/08/2009 198.30p 203.20p 195.10p 198.10p 2072295
06/08/2009 190.20p 204.80p 190.20p 199.30p 4704750
05/08/2009 197.70p 198.00p 184.90p 192.60p 4742365
04/08/2009 200.60p 201.20p 194.50p 196.80p 3236665
03/08/2009 194.40p 201.40p 193.30p 198.90p 1690885
31/07/2009 193.10p 198.10p 193.10p 195.50p 1228565
30/07/2009 190.40p 196.00p 189.50p 195.50p 3331120
29/07/2009 185.00p 195.70p 184.60p 190.20p 4510285
28/07/2009 184.70p 188.10p 179.80p 181.80p 2228135
27/07/2009 184.30p 185.50p 181.40p 185.00p 1405235
24/07/2009 178.40p 183.30p 177.40p 183.30p 3375085
23/07/2009 173.70p 180.00p 173.10p 180.00p 3744985
22/07/2009 174.00p 175.60p 172.70p 174.50p 1416305
21/07/2009 174.00p 175.60p 172.20p 173.70p 1269330
20/07/2009 173.50p 175.80p 172.20p 174.90p 1546030
17/07/2009 174.20p 176.20p 172.10p 172.60p 1726015
16/07/2009 173.40p 175.50p 168.70p 172.30p 2856605
15/07/2009 161.70p 167.10p 161.70p 166.80p 788260
14/07/2009 161.10p 162.60p 159.50p 161.90p 1823440
13/07/2009 157.50p 160.80p 155.80p 160.80p 1593675
10/07/2009 155.30p 159.10p 154.20p 158.30p 2845625
09/07/2009 153.60p 157.70p 153.40p 154.90p 1996150
08/07/2009 156.70p 156.70p 152.80p 153.30p 3055775
07/07/2009 159.90p 160.30p 156.50p 156.80p 2565995

*Close Price adjusted for both dividends and splits