Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schroders Plc-Non Voting (OP: SDRC )

0.2910 -0.0090 (-3.00%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 0.0900 0.0900 0.0800 0.0800 12,938 -0.02(-20.00%)
Nov 29, 2005 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 28, 2005 0.0700 0.1000 0.0700 0.1000 26,700 +0.03(+42.86%)
Nov 25, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 23, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 22, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 21, 2005 0.0700 0.1000 0.0700 0.0700 28,350 +0.00(+0.00%)
Nov 18, 2005 0.0700 0.0700 0.0700 0.0700 2,000 -0.01(-12.50%)
Nov 17, 2005 0.0800 0.0800 0.0800 0.0800 15,000 -0.02(-22.33%)
Nov 16, 2005 0.1100 0.1100 0.1030 0.1030 20,000 +0.00(+3.00%)
Nov 15, 2005 0.1000 0.1000 0.1000 0.1000 250 +0.02(+25.00%)
Nov 14, 2005 0.1000 0.1000 0.0800 0.0800 30,000 -0.02(-20.00%)
Nov 11, 2005 0.1200 0.1200 0.1000 0.1000 6,750 -0.02(-16.67%)
Nov 10, 2005 0.1200 0.1200 0.1200 0.1200 30,000 +0.02(+20.00%)
Nov 09, 2005 0.1000 0.1000 0.1000 0.1000 2,000 -0.02(-16.67%)
Nov 08, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 07, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 04, 2005 0.1100 0.1300 0.1100 0.1200 14,000 +0.02(+20.00%)
Nov 03, 2005 0.1100 0.1200 0.1000 0.1000 22,000 +0.00(+0.00%)
Nov 02, 2005 0.1100 0.1100 0.1000 0.1000 10,000 -0.00(-4.76%)
Nov 01, 2005 0.1100 0.1100 0.1000 0.1050 40,000 -0.01(-12.50%)
Oct 31, 2005 0.1200 0.1200 0.1100 0.1200 21,000 +0.01(+9.09%)
Oct 28, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 27, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 26, 2005 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-8.33%)
Oct 25, 2005 0.1200 0.1200 0.1200 0.1200 18,500 +0.00(+0.00%)
Oct 24, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 21, 2005 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
Oct 20, 2005 0.1100 0.1200 0.1100 0.1100 25,000 -0.01(-8.33%)
Oct 19, 2005 0.1300 0.1500 0.1100 0.1200 83,240 +0.02(+20.00%)
Oct 18, 2005 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 17, 2005 0.1200 0.1250 0.1000 0.1000 25,000 -0.02(-16.67%)
Oct 14, 2005 0.1200 0.1200 0.1200 0.1200 6,000 -0.01(-7.69%)
Oct 13, 2005 0.1500 0.1500 0.1300 0.1300 8,000 -0.02(-13.33%)
Oct 12, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 11, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 10, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 07, 2005 0.1500 0.1500 0.1500 0.1500 23,024 +0.00(+0.00%)
Oct 06, 2005 0.1500 0.1500 0.1500 0.1500 11,271 +0.01(+7.14%)
Oct 05, 2005 0.1400 0.1400 0.1300 0.1400 35,000 +0.00(+0.00%)
Oct 04, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 03, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 30, 2005 0.1500 0.1500 0.1400 0.1400 40,000 +0.00(+0.00%)
Sep 29, 2005 0.1400 0.1400 0.1400 0.1400 6,000 -0.01(-6.67%)
Sep 28, 2005 0.1500 0.1500 0.1400 0.1500 23,500 +0.00(+0.00%)
Sep 27, 2005 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Sep 26, 2005 0.1500 0.1500 0.1500 0.1500 7,000 -0.02(-11.76%)
Sep 23, 2005 0.1700 0.1700 0.1600 0.1700 10,341 +0.03(+21.43%)
Sep 22, 2005 0.1480 0.1600 0.1400 0.1400 184,000 +0.01(+7.69%)
Sep 21, 2005 0.1300 0.1300 0.1300 0.1300 23,500 +0.00(+0.00%)
Sep 20, 2005 0.1300 0.1350 0.1300 0.1300 177,500 +0.00(+0.00%)
Sep 19, 2005 0.1500 0.1500 0.1300 0.1300 72,000 -0.03(-18.75%)
Sep 16, 2005 0.1500 0.1600 0.1500 0.1600 38,300 +0.02(+14.29%)
Sep 15, 2005 0.1500 0.1500 0.1400 0.1400 93,500 -0.01(-6.67%)
Sep 14, 2005 0.1300 0.1500 0.1300 0.1500 68,400 +0.02(+20.00%)
Sep 13, 2005 0.1400 0.1400 0.1250 0.1250 23,000 -0.02(-16.67%)
Sep 12, 2005 0.1400 0.1600 0.1400 0.1500 40,000 +0.00(+0.00%)
Sep 09, 2005 0.1700 0.1700 0.1500 0.1500 46,000 +0.00(+0.00%)
Sep 08, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 07, 2005 0.1900 0.1900 0.1500 0.1500 68,000 -0.02(-11.76%)
Sep 06, 2005 0.1800 0.1900 0.1700 0.1700 46,000 -0.01(-5.56%)
Sep 02, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.