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

Schroders Plc-Non Voting (OP: SDRC )

0.2930 +0.0020 (+0.69%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 23, 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 (%)
Feb 28, 2005 0.1600 0.1800 0.1500 0.1700 84,000 +0.03(+21.43%)
Feb 25, 2005 0.1400 0.1400 0.1400 0.1400 52,500 +0.03(+21.74%)
Feb 24, 2005 0.1050 0.1200 0.1050 0.1150 86,500 +0.01(+15.00%)
Feb 23, 2005 0.1010 0.1200 0.1000 0.1000 130,500 -0.01(-9.09%)
Feb 22, 2005 0.1100 0.1100 0.1100 0.1100 25,000 -0.01(-8.33%)
Feb 18, 2005 0.1200 0.1200 0.1010 0.1200 60,000 +0.00(+0.00%)
Feb 17, 2005 0.1200 0.1200 0.1200 0.1200 35,000 +0.01(+9.09%)
Feb 16, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 15, 2005 0.1000 0.1100 0.1000 0.1100 40,000 +0.01(+15.79%)
Feb 14, 2005 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 11, 2005 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Feb 10, 2005 0.0850 0.1000 0.0850 0.0950 96,000 -0.01(-5.00%)
Feb 09, 2005 0.1000 0.1000 0.1000 0.1000 750 +0.00(+0.00%)
Feb 08, 2005 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 07, 2005 0.1000 0.1000 0.1000 0.1000 100,000 +0.00(+0.00%)
Feb 04, 2005 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Feb 03, 2005 0.0950 0.0950 0.0900 0.0900 74,000 -0.01(-5.26%)
Feb 02, 2005 0.1050 0.1050 0.0950 0.0950 30,000 +0.01(+5.56%)
Feb 01, 2005 0.0900 0.1000 0.0900 0.0900 35,159 -0.01(-10.00%)
Jan 31, 2005 0.1050 0.1100 0.0950 0.1000 167,000 -0.00(-4.76%)
Jan 28, 2005 0.1100 0.1100 0.1050 0.1050 40,000 -0.01(-4.55%)
Jan 27, 2005 0.1100 0.1200 0.1100 0.1100 33,000 -0.01(-8.33%)
Jan 26, 2005 0.1200 0.1300 0.1100 0.1200 120,000 -0.01(-7.69%)
Jan 25, 2005 0.1050 0.1300 0.0950 0.1300 145,000 +0.02(+18.18%)
Jan 24, 2005 0.1100 0.1100 0.1100 0.1100 133,500 +0.00(+0.00%)
Jan 21, 2005 0.1200 0.1400 0.1100 0.1100 88,000 -0.03(-21.43%)
Jan 20, 2005 0.1100 0.1400 0.1100 0.1400 75,000 +0.02(+16.67%)
Jan 19, 2005 0.0950 0.1200 0.0950 0.1200 81,000 +0.02(+26.32%)
Jan 18, 2005 0.1100 0.1100 0.0950 0.0950 61,500 -0.02(-20.83%)
Jan 14, 2005 0.1000 0.1200 0.1000 0.1200 60,000 +0.01(+14.29%)
Jan 13, 2005 0.1100 0.1200 0.0800 0.1050 107,740 -0.01(-4.55%)
Jan 12, 2005 0.1300 0.1500 0.1100 0.1100 67,000 +0.00(+0.00%)
Jan 11, 2005 0.1200 0.1300 0.1000 0.1100 53,000 -0.02(-15.38%)
Jan 10, 2005 0.1500 0.1500 0.1300 0.1300 75,000 -0.05(-27.78%)
Jan 07, 2005 0.2000 0.2000 0.1500 0.1800 82,000 -0.02(-7.69%)
Jan 06, 2005 0.1950 0.1950 0.1900 0.1950 20,000 +0.02(+14.71%)
Jan 05, 2005 0.1600 0.1700 0.1600 0.1700 6,500 +0.00(+0.00%)
Jan 04, 2005 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Jan 03, 2005 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Dec 31, 2004 0.1700 0.1900 0.1700 0.1900 75,500 +0.03(+18.75%)
Dec 30, 2004 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Dec 29, 2004 0.1700 0.1800 0.1700 0.1700 39,000 +0.01(+6.25%)
Dec 28, 2004 0.1600 0.1600 0.1600 0.1600 6,000 -0.01(-5.88%)
Dec 27, 2004 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 23, 2004 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 22, 2004 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 21, 2004 0.1800 0.1800 0.1700 0.1700 15,000 -0.01(-5.56%)
Dec 20, 2004 0.2000 0.2000 0.1800 0.1800 22,000 +0.00(+0.00%)
Dec 17, 2004 0.2000 0.2000 0.1800 0.1800 51,000 -0.02(-10.00%)
Dec 16, 2004 0.2200 0.2200 0.2000 0.2000 7,000 -0.01(-4.76%)
Dec 15, 2004 0.2100 0.2100 0.2100 0.2100 27,000 -0.02(-8.70%)
Dec 14, 2004 0.2200 0.2300 0.2100 0.2300 34,000 -0.01(-4.17%)
Dec 13, 2004 0.2100 0.2400 0.2100 0.2400 10,620 +0.03(+14.29%)
Dec 10, 2004 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 09, 2004 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 08, 2004 0.2350 0.2350 0.2100 0.2100 23,000 -0.02(-10.64%)
Dec 07, 2004 0.2350 0.2350 0.2350 0.2350 7,500 +0.00(+0.00%)
Dec 06, 2004 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 03, 2004 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+0.00%)
Dec 02, 2004 0.2600 0.2600 0.2350 0.2350 8,400 -0.03(-9.62%)
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.