Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/04/2002 185.20p 185.20p 185.20p 185.20p 3990700
02/04/2002 180.50p 180.50p 180.50p 180.50p 2153285
01/04/2002 180.00p 180.00p 180.00p 180.00p 0
29/03/2002 180.00p 180.00p 180.00p 180.00p 0
28/03/2002 180.00p 180.00p 180.00p 180.00p 1418825
27/03/2002 182.20p 182.20p 182.20p 182.20p 1826205
26/03/2002 181.00p 181.00p 181.00p 181.00p 2732250
25/03/2002 181.80p 181.80p 181.80p 181.80p 1429340
22/03/2002 180.90p 180.90p 180.90p 180.90p 1893085
21/03/2002 183.20p 183.20p 183.20p 183.20p 1928825
20/03/2002 183.10p 183.10p 183.10p 183.10p 5801200
19/03/2002 188.00p 188.00p 188.00p 188.00p 808540
18/03/2002 189.40p 189.40p 189.40p 189.40p 2384300
15/03/2002 187.00p 187.00p 187.00p 187.00p 1597590
14/03/2002 186.80p 186.80p 186.80p 186.80p 749230
13/03/2002 187.60p 187.60p 187.60p 187.60p 3411190
12/03/2002 184.00p 184.00p 184.00p 184.00p 3119505
11/03/2002 186.60p 186.60p 186.60p 186.60p 5242990
08/03/2002 181.00p 181.00p 181.00p 181.00p 2804995
07/03/2002 183.00p 183.00p 183.00p 183.00p 1701665
06/03/2002 179.00p 179.00p 179.00p 179.00p 5700835
05/03/2002 175.60p 175.60p 175.60p 175.60p 2137925
04/03/2002 174.70p 174.70p 174.70p 174.70p 5067355
01/03/2002 162.60p 162.60p 162.60p 162.60p 3899430
28/02/2002 158.90p 158.90p 158.90p 158.90p 1571485
27/02/2002 167.80p 167.80p 167.80p 167.80p 1251620
26/02/2002 166.20p 166.20p 166.20p 166.20p 1277720
25/02/2002 159.00p 159.00p 159.00p 159.00p 2633010
22/02/2002 157.60p 157.60p 157.60p 157.60p 4001810
21/02/2002 158.30p 158.30p 158.30p 158.30p 878570
20/02/2002 155.20p 155.20p 155.20p 155.20p 2201670
19/02/2002 159.80p 159.80p 159.80p 159.80p 4066115
18/02/2002 158.90p 158.90p 158.90p 158.90p 8861170
15/02/2002 166.50p 166.50p 166.50p 166.50p 1870735
14/02/2002 165.50p 165.50p 165.50p 165.50p 1822515
13/02/2002 162.60p 162.60p 162.60p 162.60p 783825
12/02/2002 161.10p 161.10p 161.10p 161.10p 1361780
11/02/2002 160.00p 160.00p 160.00p 160.00p 2406925
08/02/2002 159.00p 159.00p 159.00p 159.00p 1768105
07/02/2002 164.00p 164.00p 164.00p 164.00p 1574395
06/02/2002 158.40p 158.40p 158.40p 158.40p 2847605
05/02/2002 162.10p 162.10p 162.10p 162.10p 2968600
04/02/2002 169.00p 169.00p 169.00p 169.00p 1260115
01/02/2002 171.30p 171.30p 171.30p 171.30p 1374830
31/01/2002 170.40p 170.40p 170.40p 170.40p 2335250
30/01/2002 168.40p 168.40p 168.40p 168.40p 8508650
29/01/2002 173.10p 173.10p 173.10p 173.10p 2762780
28/01/2002 180.40p 180.40p 180.40p 180.40p 2634810
25/01/2002 179.60p 179.60p 179.60p 179.60p 1334455
24/01/2002 177.60p 177.60p 177.60p 177.60p 1898895
23/01/2002 176.60p 176.60p 176.60p 176.60p 2482315
22/01/2002 178.00p 178.00p 178.00p 178.00p 3151360
21/01/2002 177.60p 177.60p 177.60p 177.60p 1848470
18/01/2002 180.10p 180.10p 180.10p 180.10p 4731185
17/01/2002 178.80p 178.80p 178.80p 178.80p 3838810
16/01/2002 175.00p 175.00p 175.00p 175.00p 9181480
15/01/2002 182.20p 182.20p 182.20p 182.20p 1538880
14/01/2002 179.20p 179.20p 179.20p 179.20p 1768730
11/01/2002 182.00p 182.00p 182.00p 182.00p 2057270
10/01/2002 178.00p 178.00p 178.00p 178.00p 1765395
09/01/2002 185.90p 185.90p 185.90p 185.90p 2485405
08/01/2002 181.40p 181.40p 181.40p 181.40p 3685295
07/01/2002 183.00p 183.00p 183.00p 183.00p 4909005
04/01/2002 178.40p 178.40p 178.40p 178.40p 2704725
03/01/2002 177.40p 177.40p 177.40p 177.40p 1136635
02/01/2002 170.00p 170.00p 170.00p 170.00p 1725045
01/01/2002 169.00p 169.00p 169.00p 169.00p 0
31/12/2001 169.00p 169.00p 169.00p 169.00p 178130
28/12/2001 170.00p 170.00p 170.00p 170.00p 424555
27/12/2001 171.00p 171.00p 171.00p 171.00p 512525
26/12/2001 169.80p 169.80p 169.80p 169.80p 0
25/12/2001 169.80p 169.80p 169.80p 169.80p 0
24/12/2001 169.80p 169.80p 169.80p 169.80p 72535
21/12/2001 170.00p 170.00p 170.00p 170.00p 1379040
20/12/2001 169.10p 169.10p 169.10p 169.10p 2744695
19/12/2001 170.00p 170.00p 170.00p 170.00p 2200120
18/12/2001 172.20p 172.20p 172.20p 172.20p 2171115
17/12/2001 174.00p 174.00p 174.00p 174.00p 1349165
14/12/2001 169.00p 169.00p 169.00p 169.00p 1374750
13/12/2001 170.40p 170.40p 170.40p 170.40p 2852675
12/12/2001 174.50p 174.50p 174.50p 174.50p 2501165
11/12/2001 174.80p 174.80p 174.80p 174.80p 1723800
10/12/2001 173.20p 173.20p 173.20p 173.20p 3432265
07/12/2001 178.60p 178.60p 178.60p 178.60p 8703745
06/12/2001 172.00p 172.00p 172.00p 172.00p 3526230
05/12/2001 169.20p 169.20p 169.20p 169.20p 5373840
04/12/2001 168.00p 168.00p 168.00p 168.00p 2972975
03/12/2001 164.00p 164.00p 164.00p 164.00p 3223180
30/11/2001 175.20p 175.20p 175.20p 175.20p 8224195
29/11/2001 169.00p 169.00p 169.00p 169.00p 3797010
28/11/2001 167.00p 167.00p 167.00p 167.00p 3304595
27/11/2001 164.00p 164.00p 164.00p 164.00p 2776195
26/11/2001 163.80p 163.80p 163.80p 163.80p 2075515
23/11/2001 164.00p 164.00p 164.00p 164.00p 2827465
22/11/2001 164.80p 164.80p 164.80p 164.80p 1786515
21/11/2001 166.20p 166.20p 166.20p 166.20p 3521420
20/11/2001 164.00p 164.00p 164.00p 164.00p 4816705
19/11/2001 176.90p 176.90p 176.90p 176.90p 4280870
16/11/2001 159.30p 159.30p 159.30p 159.30p 14109150
15/11/2001 164.00p 164.00p 164.00p 164.00p 5664040
14/11/2001 154.00p 154.00p 154.00p 154.00p 3670290
13/11/2001 147.10p 147.10p 147.10p 147.10p 12303275
12/11/2001 142.00p 142.00p 142.00p 142.00p 1685570
09/11/2001 143.70p 143.70p 143.70p 143.70p 2563990
08/11/2001 148.80p 148.80p 148.80p 148.80p 8713880
07/11/2001 149.50p 149.50p 149.50p 149.50p 1564735
06/11/2001 149.80p 149.80p 149.80p 149.80p 1594855
05/11/2001 153.00p 153.00p 153.00p 153.00p 1860265
02/11/2001 145.20p 145.20p 145.20p 145.20p 1740905
01/11/2001 139.20p 139.20p 139.20p 139.20p 2496775
31/10/2001 142.00p 142.00p 142.00p 142.00p 3251255
30/10/2001 142.20p 142.20p 142.20p 142.20p 2068285
29/10/2001 147.60p 147.60p 147.60p 147.60p 1271635
26/10/2001 156.00p 156.00p 156.00p 156.00p 1986335
25/10/2001 152.00p 152.00p 152.00p 152.00p 1113295
24/10/2001 156.60p 156.60p 156.60p 156.60p 1707470
23/10/2001 154.90p 154.90p 154.90p 154.90p 13959315
22/10/2001 151.00p 151.00p 151.00p 151.00p 2183775
19/10/2001 150.40p 150.40p 150.40p 150.40p 2323905
18/10/2001 148.20p 148.20p 148.20p 148.20p 1009380
17/10/2001 147.80p 147.80p 147.80p 147.80p 3902515
16/10/2001 154.20p 154.20p 154.20p 154.20p 2679300
15/10/2001 147.80p 147.80p 147.80p 147.80p 1668435
12/10/2001 150.30p 150.30p 150.30p 150.30p 1357795
11/10/2001 149.70p 149.70p 149.70p 149.70p 2250690
10/10/2001 146.80p 146.80p 146.80p 146.80p 2024605
09/10/2001 142.70p 142.70p 142.70p 142.70p 3734470
08/10/2001 141.30p 141.30p 141.30p 141.30p 2837995
05/10/2001 146.70p 146.70p 146.70p 146.70p 3107730
04/10/2001 143.20p 143.20p 143.20p 143.20p 1833615
03/10/2001 134.40p 134.40p 134.40p 134.40p 872520
02/10/2001 128.40p 128.40p 128.40p 128.40p 897925
01/10/2001 128.50p 128.50p 128.50p 128.50p 1516810
28/09/2001 130.20p 130.20p 130.20p 130.20p 4739940
27/09/2001 131.60p 131.60p 131.60p 131.60p 2101225
26/09/2001 127.00p 127.00p 127.00p 127.00p 2578640
25/09/2001 128.00p 128.00p 128.00p 128.00p 1904845
24/09/2001 131.90p 131.90p 131.90p 131.90p 3043280
21/09/2001 118.00p 118.00p 118.00p 118.00p 10779315
20/09/2001 128.80p 128.80p 128.80p 128.80p 4187265
19/09/2001 131.70p 131.70p 131.70p 131.70p 3693365
18/09/2001 137.80p 137.80p 137.80p 137.80p 4451900
17/09/2001 135.40p 135.40p 135.40p 135.40p 3061775
14/09/2001 140.20p 140.20p 140.20p 140.20p 3008235
13/09/2001 144.00p 144.00p 144.00p 144.00p 1837490
12/09/2001 136.00p 136.00p 136.00p 136.00p 2764390
11/09/2001 129.60p 129.60p 129.60p 129.60p 5400920
10/09/2001 148.10p 148.10p 148.10p 148.10p 3528440
07/09/2001 156.80p 156.80p 156.80p 156.80p 1063905
06/09/2001 164.00p 164.00p 164.00p 164.00p 2883675
05/09/2001 172.00p 172.00p 172.00p 172.00p 1433730
04/09/2001 170.20p 170.20p 170.20p 170.20p 2262595
03/09/2001 172.90p 172.90p 172.90p 172.90p 2451445
31/08/2001 172.00p 172.00p 172.00p 172.00p 15714075
30/08/2001 164.10p 164.10p 164.10p 164.10p 2288025
29/08/2001 175.20p 175.20p 175.20p 175.20p 2093570
28/08/2001 172.00p 172.00p 172.00p 172.00p 2602620
27/08/2001 174.20p 174.20p 174.20p 174.20p 0
24/08/2001 174.20p 174.20p 174.20p 174.20p 739360
23/08/2001 175.00p 175.00p 175.00p 175.00p 2453725
22/08/2001 175.80p 175.80p 175.80p 175.80p 1492220
21/08/2001 175.00p 175.00p 175.00p 175.00p 901420
20/08/2001 170.00p 170.00p 170.00p 170.00p 1306580
17/08/2001 168.90p 168.90p 168.90p 168.90p 2102255
16/08/2001 172.00p 172.00p 172.00p 172.00p 1901105
15/08/2001 174.60p 174.60p 174.60p 174.60p 636400
14/08/2001 170.80p 170.80p 170.80p 170.80p 1555265
13/08/2001 164.60p 164.60p 164.60p 164.60p 716735
10/08/2001 174.60p 174.60p 174.60p 174.60p 2623515
09/08/2001 167.60p 167.60p 167.60p 167.60p 2208990
08/08/2001 171.60p 171.60p 171.60p 171.60p 1127145
07/08/2001 178.00p 178.00p 178.00p 178.00p 2731220
06/08/2001 173.00p 173.00p 173.00p 173.00p 813295
03/08/2001 176.80p 176.80p 176.80p 176.80p 3383860
02/08/2001 177.40p 177.40p 177.40p 177.40p 3946000
01/08/2001 169.60p 169.60p 169.60p 169.60p 2146520
31/07/2001 173.50p 173.50p 173.50p 173.50p 5808205
30/07/2001 168.00p 168.00p 168.00p 168.00p 863710
27/07/2001 166.80p 166.80p 166.80p 166.80p 2123640
26/07/2001 161.00p 161.00p 161.00p 161.00p 4366095
25/07/2001 161.40p 161.40p 161.40p 161.40p 2922670
24/07/2001 165.20p 165.20p 165.20p 165.20p 1606450
23/07/2001 164.00p 164.00p 164.00p 164.00p 2455245
20/07/2001 165.60p 165.60p 165.60p 165.60p 1802625
19/07/2001 169.20p 169.20p 169.20p 169.20p 1631225
18/07/2001 165.80p 165.80p 165.80p 165.80p 2551920
17/07/2001 166.60p 166.60p 166.60p 166.60p 3130070
16/07/2001 172.00p 172.00p 172.00p 172.00p 4065400
13/07/2001 173.00p 173.00p 173.00p 173.00p 1952990
12/07/2001 168.20p 168.20p 168.20p 168.20p 3632500
11/07/2001 165.60p 165.60p 165.60p 165.60p 2784840
10/07/2001 161.00p 161.00p 161.00p 161.00p 4334885
09/07/2001 154.00p 154.00p 154.00p 154.00p 2982325
06/07/2001 159.40p 159.40p 159.40p 159.40p 4589405
05/07/2001 174.20p 174.20p 174.20p 174.20p 2979610
04/07/2001 173.00p 173.00p 173.00p 173.00p 9182575
03/07/2001 172.90p 172.90p 172.90p 172.90p 6396230
02/07/2001 166.00p 166.00p 166.00p 166.00p 4670185
29/06/2001 163.50p 163.50p 163.50p 163.50p 4872305
28/06/2001 172.10p 172.10p 172.10p 172.10p 2351885

*Close Price adjusted for both dividends and splits