Schroders (Non-Voting) (SDRC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroders (Non-Voting)

Date Open High Low Close* Volume
27/01/2010 990.00p 1,009.00p 982.50p 995.00p 460918
26/01/2010 984.00p 997.00p 984.00p 990.00p 134948
25/01/2010 1,007.00p 1,012.00p 997.50p 999.50p 55160
22/01/2010 1,029.00p 1,029.00p 1,001.00p 1,005.00p 73070
21/01/2010 1,065.00p 1,065.00p 1,027.00p 1,030.00p 66676
20/01/2010 1,069.00p 1,070.00p 1,054.00p 1,060.00p 371505
19/01/2010 1,054.00p 1,075.00p 1,053.00p 1,066.00p 350490
18/01/2010 1,077.00p 1,078.00p 1,054.00p 1,060.00p 168302
15/01/2010 1,084.00p 1,089.00p 1,063.00p 1,063.00p 478780
14/01/2010 1,069.00p 1,087.00p 1,069.00p 1,075.00p 203553
13/01/2010 1,050.00p 1,071.00p 1,050.00p 1,066.00p 219184
12/01/2010 1,051.00p 1,055.00p 1,035.00p 1,044.00p 46358
11/01/2010 1,065.00p 1,078.00p 1,053.00p 1,053.00p 84197
08/01/2010 1,061.00p 1,075.00p 1,060.00p 1,060.00p 180676
07/01/2010 1,047.00p 1,069.00p 1,046.00p 1,062.00p 118586
06/01/2010 1,082.00p 1,082.00p 1,052.00p 1,056.00p 50617
05/01/2010 1,081.00p 1,093.00p 1,075.00p 1,078.00p 71217
04/01/2010 1,083.00p 1,094.00p 1,074.01p 1,094.00p 10609
31/12/2009 1,071.00p 1,075.00p 1,070.00p 1,070.00p 7223
30/12/2009 1,064.00p 1,078.00p 1,059.00p 1,060.00p 42164
29/12/2009 1,060.00p 1,091.00p 1,060.00p 1,068.00p 72391
24/12/2009 1,064.00p 1,068.00p 1,055.00p 1,068.00p 38917
23/12/2009 1,033.00p 1,061.00p 1,033.00p 1,055.00p 66492
22/12/2009 1,042.00p 1,050.00p 1,025.00p 1,034.00p 334225
21/12/2009 1,014.00p 1,032.00p 998.00p 1,030.00p 326043
18/12/2009 1,007.00p 1,019.00p 999.50p 1,006.00p 466647
17/12/2009 1,005.00p 1,014.00p 997.00p 1,000.00p 144175
16/12/2009 999.50p 1,011.00p 995.00p 1,009.00p 140850
15/12/2009 1,016.00p 1,016.00p 992.00p 994.00p 122583
14/12/2009 1,001.00p 1,022.00p 1,001.00p 1,007.00p 39525
11/12/2009 999.50p 1,016.00p 998.30p 1,001.00p 130114
10/12/2009 999.50p 1,000.00p 982.00p 997.00p 73319
09/12/2009 987.00p 987.00p 971.50p 979.00p 185486
08/12/2009 987.00p 997.00p 969.00p 987.00p 138803
07/12/2009 987.00p 1,000.00p 987.00p 990.00p 82070
04/12/2009 987.00p 1,003.00p 973.50p 996.50p 119739
03/12/2009 996.00p 1,014.00p 984.00p 990.50p 180523
02/12/2009 987.00p 1,004.00p 987.00p 997.50p 54218
01/12/2009 982.00p 994.00p 979.00p 988.50p 125661
30/11/2009 969.00p 977.50p 956.50p 968.50p 253095
27/11/2009 954.50p 979.00p 925.07p 977.00p 159344
26/11/2009 983.50p 1,001.00p 955.50p 964.00p 219720
25/11/2009 986.50p 1,002.00p 985.00p 1,001.00p 62875
24/11/2009 983.50p 993.50p 973.00p 992.00p 80612
23/11/2009 982.50p 990.00p 972.00p 984.50p 70922
20/11/2009 983.00p 994.50p 976.50p 976.50p 125587
19/11/2009 999.00p 1,015.00p 982.50p 982.50p 169924
18/11/2009 1,010.00p 1,019.00p 1,003.00p 1,008.00p 57922
17/11/2009 1,013.00p 1,033.00p 1,003.00p 1,014.00p 92201
16/11/2009 990.50p 1,012.00p 989.00p 1,012.00p 400807
13/11/2009 983.00p 991.00p 978.00p 991.00p 103394
12/11/2009 982.50p 992.50p 975.50p 979.00p 87260
11/11/2009 968.50p 1,012.00p 968.50p 979.50p 210677
10/11/2009 951.50p 996.00p 945.50p 949.50p 117560
09/11/2009 913.00p 939.00p 913.00p 933.00p 34235
06/11/2009 894.50p 922.00p 894.00p 916.50p 98778
05/11/2009 868.50p 908.00p 868.50p 899.50p 66029
04/11/2009 869.50p 891.00p 869.50p 881.00p 46752
03/11/2009 900.50p 900.50p 864.00p 864.00p 46750
02/11/2009 902.50p 914.00p 886.50p 903.00p 92825
30/10/2009 927.00p 941.50p 904.00p 904.00p 81244
29/10/2009 906.00p 938.50p 904.50p 932.50p 51819
28/10/2009 951.50p 951.50p 909.00p 909.00p 40196
27/10/2009 963.50p 966.50p 940.00p 949.00p 47576
26/10/2009 956.50p 990.00p 956.50p 972.00p 34451
23/10/2009 988.50p 988.50p 966.50p 974.50p 50741
22/10/2009 974.00p 984.50p 962.50p 977.50p 84849
21/10/2009 984.50p 987.50p 970.50p 980.50p 71043
20/10/2009 986.00p 990.00p 973.50p 977.00p 72613
19/10/2009 938.50p 991.00p 938.50p 990.50p 114633
16/10/2009 940.50p 945.00p 927.50p 935.00p 230340
15/10/2009 935.00p 955.50p 933.50p 936.50p 102646
14/10/2009 922.00p 931.50p 907.50p 929.00p 145142
13/10/2009 923.00p 937.00p 917.00p 918.00p 105338
12/10/2009 916.00p 936.50p 916.00p 928.00p 59562
09/10/2009 910.00p 938.50p 909.50p 923.50p 81180
08/10/2009 905.50p 928.50p 905.50p 919.50p 134421
07/10/2009 894.00p 908.50p 886.00p 904.50p 220129
06/10/2009 893.00p 913.00p 890.50p 908.00p 40582
05/10/2009 892.00p 899.50p 885.50p 899.50p 61032
02/10/2009 887.50p 903.00p 876.50p 892.00p 89987
01/10/2009 904.50p 919.00p 885.00p 891.00p 47179
30/09/2009 925.50p 928.00p 902.00p 908.00p 51425
29/09/2009 904.00p 920.50p 902.50p 910.00p 131515
28/09/2009 903.50p 923.50p 884.00p 907.50p 57300
25/09/2009 926.50p 926.50p 885.50p 885.50p 92426
24/09/2009 936.00p 936.50p 892.00p 912.50p 102554
23/09/2009 937.50p 942.00p 926.00p 930.00p 98527
22/09/2009 961.00p 964.50p 947.00p 947.00p 35755
21/09/2009 976.00p 976.00p 949.00p 953.00p 46309

*Close Price adjusted for both dividends and splits