Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/12/2006 222.00p 222.00p 213.30p 219.60p 2729235
22/12/2006 217.10p 218.80p 216.00p 218.00p 1571655
21/12/2006 214.90p 217.20p 213.70p 216.60p 3287820
20/12/2006 214.90p 214.90p 212.60p 214.00p 3886795
19/12/2006 209.00p 215.30p 209.00p 212.60p 4541335
18/12/2006 216.00p 216.00p 210.40p 211.00p 2720260
15/12/2006 211.30p 215.30p 210.60p 214.30p 3516615
14/12/2006 213.40p 215.10p 210.20p 211.70p 6124270
13/12/2006 208.40p 216.40p 206.80p 214.60p 8284425
12/12/2006 207.40p 208.50p 205.00p 207.20p 13246005
11/12/2006 206.90p 207.50p 203.00p 206.00p 5058945
08/12/2006 204.00p 205.20p 201.80p 205.00p 2029800
07/12/2006 201.80p 205.30p 201.80p 203.60p 9098840
06/12/2006 199.00p 204.10p 191.30p 203.20p 10656925
05/12/2006 195.50p 198.20p 194.10p 198.40p 8226455
04/12/2006 193.80p 196.10p 193.20p 194.10p 9365605
01/12/2006 193.00p 196.10p 188.90p 192.60p 7954180
30/11/2006 194.20p 193.50p 191.00p 191.30p 4120445
29/11/2006 193.80p 194.90p 190.10p 192.90p 5286820
28/11/2006 190.70p 192.20p 189.40p 191.00p 11594495
27/11/2006 192.10p 195.80p 191.40p 191.80p 11806245
24/11/2006 194.90p 197.10p 191.40p 193.20p 3460795
23/11/2006 199.00p 199.00p 194.00p 196.30p 3690445
22/11/2006 199.10p 199.10p 196.80p 197.70p 8057415
21/11/2006 195.90p 198.00p 195.90p 197.60p 4655755
20/11/2006 194.30p 197.30p 194.30p 196.90p 3486240
17/11/2006 198.50p 199.10p 196.00p 197.00p 5838820
16/11/2006 199.60p 201.10p 197.60p 199.20p 14545920
15/11/2006 202.70p 202.60p 199.80p 201.10p 4251415
14/11/2006 206.60p 206.60p 199.20p 200.60p 5089230
13/11/2006 201.80p 205.00p 200.20p 204.90p 8588560
10/11/2006 197.90p 200.50p 197.10p 200.50p 3603030
09/11/2006 201.50p 203.90p 197.30p 199.20p 7644960
08/11/2006 197.60p 200.30p 196.30p 200.00p 4678400
07/11/2006 198.50p 200.40p 197.00p 199.50p 5245220
06/11/2006 195.00p 199.60p 194.90p 199.60p 10275385
03/11/2006 199.60p 199.60p 196.50p 196.60p 4180475
02/11/2006 197.30p 199.40p 195.50p 197.80p 16653075
01/11/2006 198.90p 200.40p 198.20p 198.80p 2680920
31/10/2006 193.10p 199.50p 191.90p 198.20p 8537100
30/10/2006 196.00p 197.00p 192.60p 194.40p 5560905
27/10/2006 200.10p 201.20p 197.30p 198.20p 6580110
26/10/2006 198.70p 199.90p 197.20p 198.60p 5454385
25/10/2006 196.50p 198.70p 196.00p 197.10p 4196125
24/10/2006 195.00p 198.80p 195.00p 197.50p 2045415
23/10/2006 199.60p 199.60p 195.50p 196.60p 3209070
20/10/2006 198.20p 198.50p 196.20p 197.60p 6336445
19/10/2006 197.70p 199.10p 190.30p 196.70p 11994635
18/10/2006 197.40p 200.90p 195.20p 199.10p 5912995
17/10/2006 199.40p 201.20p 195.30p 195.40p 4088690
16/10/2006 203.70p 204.30p 201.40p 201.40p 2810120
13/10/2006 203.30p 204.30p 200.00p 203.60p 13266640
12/10/2006 197.80p 202.40p 195.80p 201.90p 7789320
11/10/2006 200.00p 200.20p 196.00p 197.40p 6033440
10/10/2006 194.00p 206.30p 193.60p 200.90p 25618010
09/10/2006 189.80p 193.20p 189.80p 192.80p 18439060
06/10/2006 194.00p 195.70p 190.70p 192.70p 8189730
05/10/2006 190.00p 197.90p 190.00p 194.00p 13470315
04/10/2006 185.90p 188.10p 185.90p 187.30p 12365185
03/10/2006 185.40p 186.80p 184.40p 186.30p 8838895
02/10/2006 194.80p 194.80p 186.30p 186.60p 15647110
29/09/2006 183.70p 187.20p 183.70p 186.00p 9182675
28/09/2006 182.70p 186.50p 181.80p 184.20p 6975585
27/09/2006 181.60p 184.20p 181.00p 183.20p 10989525
26/09/2006 178.60p 181.00p 177.00p 180.00p 4019745
25/09/2006 179.10p 179.10p 176.50p 177.00p 2235630
22/09/2006 180.30p 182.00p 177.90p 178.80p 7689735
21/09/2006 178.60p 182.00p 177.80p 182.00p 11078725
20/09/2006 176.60p 178.90p 176.00p 177.40p 6042180
19/09/2006 181.00p 181.50p 177.50p 177.60p 7103225
18/09/2006 179.40p 182.00p 178.50p 180.10p 12579870
15/09/2006 184.80p 184.80p 178.60p 178.60p 33061440
14/09/2006 182.20p 187.00p 182.00p 184.20p 11548905
13/09/2006 186.40p 186.40p 180.60p 182.80p 10634435
12/09/2006 181.80p 185.00p 181.20p 184.80p 3991975
11/09/2006 181.40p 183.80p 180.20p 182.20p 3928720
08/09/2006 183.60p 184.60p 182.00p 183.00p 1896030
07/09/2006 182.40p 183.60p 181.00p 182.20p 6486270
06/09/2006 189.60p 190.20p 184.20p 184.20p 9854225
05/09/2006 189.00p 191.20p 188.60p 190.60p 8769980
04/09/2006 186.60p 190.80p 186.20p 188.60p 6399815
01/09/2006 181.40p 188.80p 181.40p 187.20p 9511585
31/08/2006 181.40p 183.20p 180.60p 181.80p 6443785
30/08/2006 181.40p 183.60p 181.40p 182.40p 6944170
29/08/2006 181.40p 183.60p 176.80p 182.00p 7241075
25/08/2006 179.60p 181.60p 178.40p 181.00p 7457045
24/08/2006 180.20p 182.20p 178.80p 180.40p 11938975
23/08/2006 184.40p 184.80p 180.00p 180.60p 6696635
22/08/2006 184.60p 188.00p 184.40p 185.00p 19096096
21/08/2006 186.20p 191.20p 186.20p 187.60p 6584120
18/08/2006 190.80p 193.00p 187.60p 189.20p 10952645
17/08/2006 187.40p 192.00p 186.20p 190.80p 7921985
16/08/2006 184.60p 191.80p 184.00p 188.00p 9184995
15/08/2006 184.40p 188.20p 181.60p 187.60p 13721260
14/08/2006 175.20p 189.00p 173.80p 185.80p 18828444
11/08/2006 191.60p 192.60p 170.20p 174.40p 27937604
10/08/2006 193.40p 197.40p 190.20p 192.60p 6650540
09/08/2006 194.40p 196.20p 191.00p 194.40p 6333905
08/08/2006 194.80p 195.80p 193.00p 193.00p 4141040
07/08/2006 192.40p 195.40p 191.60p 192.80p 6450645
04/08/2006 194.60p 195.80p 191.20p 195.40p 2952725
03/08/2006 196.20p 197.00p 191.00p 192.60p 6627710
02/08/2006 193.00p 196.00p 193.00p 195.00p 3763545
01/08/2006 192.60p 196.40p 191.80p 193.00p 6409405
31/07/2006 193.20p 194.80p 190.60p 193.60p 7054400
28/07/2006 190.20p 193.60p 190.00p 192.60p 11869375
27/07/2006 186.40p 192.20p 186.20p 191.60p 3651290
26/07/2006 185.80p 188.00p 184.60p 186.20p 5071455
25/07/2006 188.20p 188.40p 185.80p 186.40p 7362425
24/07/2006 181.40p 189.20p 181.40p 188.80p 10709830
21/07/2006 187.00p 188.60p 180.20p 181.40p 5032495
20/07/2006 187.80p 189.60p 186.80p 188.20p 6250615
19/07/2006 180.80p 187.00p 180.80p 185.80p 7030500
18/07/2006 178.20p 184.00p 178.20p 180.80p 6719120
17/07/2006 182.40p 182.40p 178.20p 180.00p 3148825
14/07/2006 183.20p 186.00p 180.40p 182.80p 6738810
13/07/2006 192.20p 192.20p 185.60p 186.60p 6100045
12/07/2006 194.00p 195.00p 192.40p 192.60p 4019235
11/07/2006 197.60p 197.60p 193.40p 194.00p 4999815
10/07/2006 196.80p 199.00p 196.80p 197.40p 8161500
07/07/2006 201.80p 202.00p 199.00p 199.60p 5006040
06/07/2006 200.40p 203.60p 200.20p 203.20p 1448695
05/07/2006 202.80p 205.20p 200.60p 200.80p 2259710
04/07/2006 200.80p 205.00p 200.80p 205.00p 2175630
03/07/2006 203.00p 206.00p 203.00p 204.00p 3618415
30/06/2006 201.20p 203.80p 200.60p 202.00p 7932075
29/06/2006 197.80p 199.20p 195.00p 199.00p 4842260
28/06/2006 194.20p 197.20p 192.80p 195.40p 3417910
27/06/2006 197.80p 197.80p 194.40p 195.00p 2896545
26/06/2006 198.00p 199.00p 194.40p 196.00p 6128990
23/06/2006 198.00p 198.00p 195.00p 196.40p 3471290
22/06/2006 201.80p 203.40p 196.60p 198.80p 5456210
21/06/2006 199.80p 199.80p 195.20p 198.40p 4248260
20/06/2006 199.80p 199.80p 194.80p 198.60p 3391815
19/06/2006 197.80p 201.80p 197.40p 200.60p 3750310
16/06/2006 204.80p 205.60p 195.80p 196.80p 6686400
15/06/2006 192.60p 202.20p 192.60p 201.40p 10742445
14/06/2006 187.40p 195.00p 185.60p 192.40p 11362270
13/06/2006 190.20p 192.20p 186.60p 188.00p 6745800
12/06/2006 198.00p 198.60p 193.20p 194.60p 4174030
09/06/2006 194.00p 198.40p 194.00p 197.60p 3374985
08/06/2006 197.00p 199.20p 192.60p 193.00p 9008475
07/06/2006 200.00p 203.60p 199.20p 201.80p 7216730
06/06/2006 206.40p 206.40p 200.00p 200.00p 6473515
05/06/2006 211.00p 211.00p 207.00p 209.00p 3940210
02/06/2006 210.80p 213.00p 208.60p 210.60p 6715075
01/06/2006 202.60p 207.20p 201.20p 206.60p 9624250
31/05/2006 200.20p 205.80p 199.60p 204.60p 9564835
30/05/2006 208.00p 209.40p 199.00p 200.60p 7991495
26/05/2006 204.80p 209.40p 204.20p 209.40p 8832410
25/05/2006 200.00p 203.80p 198.00p 203.80p 5204640
24/05/2006 201.80p 204.60p 199.00p 200.00p 6559985
23/05/2006 196.80p 207.00p 193.40p 205.60p 10426670
22/05/2006 206.20p 206.20p 195.80p 197.80p 10533625
19/05/2006 207.80p 210.20p 201.60p 205.80p 12121115
18/05/2006 207.20p 212.00p 204.00p 207.80p 12973595
17/05/2006 213.40p 220.00p 205.80p 207.00p 8062070
16/05/2006 224.00p 229.60p 213.80p 214.60p 10360195
15/05/2006 228.20p 230.00p 217.80p 221.40p 8478950
12/05/2006 224.00p 235.60p 224.00p 230.60p 17952480
11/05/2006 224.20p 228.40p 222.20p 225.60p 10986540
10/05/2006 222.20p 225.40p 220.40p 224.40p 8335075
09/05/2006 228.20p 228.80p 222.20p 223.00p 8609420
08/05/2006 228.80p 233.80p 228.00p 229.00p 4172465
05/05/2006 225.00p 229.60p 224.00p 229.00p 5550350
04/05/2006 224.40p 230.80p 222.40p 225.60p 2363270
03/05/2006 224.20p 226.60p 223.20p 225.20p 3975030
02/05/2006 225.20p 227.80p 223.00p 224.60p 4364370
28/04/2006 229.20p 229.20p 224.00p 225.80p 8160225
27/04/2006 234.80p 235.00p 229.40p 230.00p 3769485
26/04/2006 232.80p 237.80p 232.80p 234.60p 5097515
25/04/2006 231.60p 232.80p 230.40p 232.20p 3581390
24/04/2006 231.60p 232.80p 228.20p 230.00p 3968120
21/04/2006 230.20p 233.20p 223.80p 231.40p 2784940
20/04/2006 231.40p 232.00p 227.00p 231.00p 5892395
19/04/2006 233.60p 239.80p 231.40p 233.00p 4794340
18/04/2006 231.40p 234.00p 227.80p 230.80p 2860355
13/04/2006 225.20p 230.20p 225.20p 230.20p 3867340
12/04/2006 228.60p 231.60p 225.00p 226.20p 7549990
11/04/2006 237.00p 239.00p 228.80p 229.60p 4309275
10/04/2006 233.00p 236.40p 231.00p 236.00p 4516880
07/04/2006 236.80p 240.00p 233.80p 234.20p 3804005
06/04/2006 238.80p 240.40p 236.20p 238.20p 3735705
05/04/2006 240.00p 242.20p 237.80p 239.20p 4319450
04/04/2006 240.40p 240.80p 236.40p 238.40p 3902450
03/04/2006 237.80p 242.20p 237.60p 241.80p 3378340
31/03/2006 241.40p 242.20p 234.20p 237.80p 5086765
30/03/2006 238.60p 243.20p 238.60p 240.60p 5009670
29/03/2006 240.60p 240.60p 232.80p 239.20p 9353725
28/03/2006 241.00p 246.00p 238.20p 239.80p 7171825
27/03/2006 247.80p 247.80p 241.60p 241.60p 4575195
24/03/2006 246.60p 248.40p 244.80p 248.40p 2637360
23/03/2006 248.40p 250.40p 245.80p 247.20p 6567955
22/03/2006 252.20p 253.60p 245.20p 247.20p 6192930
21/03/2006 250.20p 254.60p 247.60p 254.60p 5010880
20/03/2006 251.40p 254.20p 250.20p 251.20p 3414770
17/03/2006 244.90p 253.60p 244.90p 252.10p 8405745
16/03/2006 244.80p 249.20p 242.60p 245.90p 4234865
15/03/2006 238.30p 246.90p 237.70p 242.90p 7090670
14/03/2006 234.60p 240.20p 234.40p 239.20p 7958735

*Close Price adjusted for both dividends and splits