Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/01/2003 106.75p 106.75p 101.15p 103.00p 2029555
02/01/2003 100.50p 105.40p 99.00p 103.90p 1441625
31/12/2002 98.10p 102.30p 98.10p 102.20p 689120
30/12/2002 98.00p 101.00p 95.30p 99.80p 1116990
27/12/2002 99.00p 100.50p 95.90p 98.00p 800095
24/12/2002 98.30p 101.10p 90.00p 98.60p 138425
23/12/2002 99.00p 101.00p 97.00p 98.30p 401350
20/12/2002 97.10p 99.60p 96.40p 97.40p 5476760
19/12/2002 98.40p 103.10p 95.50p 97.00p 4833945
18/12/2002 100.40p 103.50p 98.10p 99.60p 6019220
17/12/2002 102.20p 110.00p 101.00p 103.30p 6315915
16/12/2002 100.00p 105.30p 80.20p 104.00p 2217540
13/12/2002 99.60p 101.80p 91.80p 100.00p 3154510
12/12/2002 100.80p 103.50p 98.60p 101.90p 1980775
11/12/2002 100.00p 105.90p 100.00p 103.30p 6135920
10/12/2002 98.70p 106.10p 90.60p 99.60p 2956325
09/12/2002 113.80p 113.80p 100.00p 100.00p 1917995
06/12/2002 111.60p 113.00p 102.50p 106.50p 4278420
05/12/2002 110.90p 115.40p 110.10p 112.00p 6262280
04/12/2002 108.30p 114.40p 108.30p 113.00p 5597940
03/12/2002 115.90p 116.90p 103.90p 107.40p 5391530
02/12/2002 114.10p 120.80p 111.60p 113.80p 4112280
29/11/2002 116.80p 118.10p 114.30p 117.60p 2648755
28/11/2002 116.00p 119.00p 115.00p 117.00p 3897040
27/11/2002 118.00p 118.00p 114.10p 115.00p 22238456
26/11/2002 118.00p 119.00p 114.90p 119.00p 9045205
25/11/2002 118.20p 119.30p 113.40p 118.00p 5006055
22/11/2002 119.60p 121.60p 116.40p 118.80p 10320435
21/11/2002 114.00p 118.80p 112.70p 118.00p 16142450
20/11/2002 117.00p 120.40p 113.30p 116.00p 4026820
19/11/2002 113.80p 121.40p 111.30p 121.00p 9650520
18/11/2002 114.00p 116.90p 108.00p 116.40p 2681355
15/11/2002 114.50p 114.50p 105.80p 113.60p 4710840
14/11/2002 107.00p 122.00p 104.00p 111.20p 2890430
13/11/2002 109.90p 112.50p 100.20p 106.90p 3754655
12/11/2002 111.90p 111.90p 106.00p 110.10p 3381375
11/11/2002 114.20p 114.20p 100.20p 109.00p 4461095
08/11/2002 112.80p 118.00p 108.50p 109.90p 3064490
07/11/2002 112.90p 116.80p 109.90p 111.50p 3963850
06/11/2002 112.40p 118.50p 111.00p 114.10p 6104515
05/11/2002 113.10p 119.90p 111.60p 114.00p 7956730
04/11/2002 112.00p 118.60p 107.60p 112.80p 3535550
01/11/2002 117.20p 117.70p 109.90p 111.50p 7068945
31/10/2002 113.40p 118.70p 112.10p 116.90p 1934525
30/10/2002 113.00p 117.30p 104.80p 114.00p 2587970
29/10/2002 117.00p 120.50p 100.20p 110.00p 4626635
28/10/2002 113.00p 122.60p 111.00p 116.80p 2134240
25/10/2002 112.50p 114.70p 109.50p 111.40p 2177060
24/10/2002 108.00p 119.00p 108.00p 112.40p 5200660
23/10/2002 109.40p 113.00p 106.30p 108.00p 2610310
22/10/2002 104.90p 113.10p 104.00p 109.80p 6008220
21/10/2002 110.50p 110.50p 102.00p 106.00p 4445785
18/10/2002 115.30p 116.90p 106.80p 109.70p 7603175
17/10/2002 107.40p 117.00p 106.60p 113.80p 2619540
16/10/2002 103.00p 110.70p 98.00p 107.40p 4005635
15/10/2002 98.20p 106.40p 97.40p 104.80p 5848020
14/10/2002 95.90p 106.00p 88.00p 97.40p 6155545
11/10/2002 92.60p 120.00p 88.00p 100.00p 5151920
10/10/2002 80.20p 90.00p 80.20p 88.70p 5113225
09/10/2002 84.40p 193.00p 84.40p 88.00p 3734815
08/10/2002 86.20p 193.00p 84.10p 85.40p 4419550
07/10/2002 90.00p 140.50p 85.60p 87.40p 2249075
04/10/2002 94.80p 139.70p 86.70p 88.00p 2610560
03/10/2002 98.80p 139.60p 91.10p 94.00p 1712985
02/10/2002 94.00p 142.50p 92.90p 96.50p 4512805
01/10/2002 94.10p 141.50p 88.20p 94.00p 3336585
30/09/2002 94.10p 98.80p 89.20p 90.00p 2564610
27/09/2002 97.00p 106.00p 92.60p 98.60p 2688725
26/09/2002 92.90p 106.00p 88.70p 97.00p 9624415
25/09/2002 88.00p 140.00p 88.00p 91.20p 4585185
24/09/2002 84.10p 193.00p 84.10p 90.60p 3544575
23/09/2002 94.00p 104.00p 85.20p 86.70p 4002895
20/09/2002 87.40p 193.00p 86.30p 92.60p 8192820
19/09/2002 94.00p 96.60p 90.30p 91.60p 5499750
18/09/2002 103.00p 103.00p 93.50p 95.00p 3063845
17/09/2002 104.00p 193.00p 92.10p 104.50p 2561650
16/09/2002 98.80p 193.00p 86.60p 102.80p 1037180
13/09/2002 100.40p 193.00p 97.20p 99.70p 4027395
12/09/2002 104.00p 193.00p 102.40p 103.60p 2298460
11/09/2002 107.00p 108.00p 102.80p 105.40p 2719320
10/09/2002 102.00p 107.00p 90.00p 106.30p 4687695
09/09/2002 99.90p 141.50p 98.30p 101.00p 2966465
06/09/2002 94.00p 144.00p 94.00p 101.60p 2443085
05/09/2002 97.70p 141.50p 93.90p 96.00p 5446540
04/09/2002 96.90p 141.50p 94.50p 97.00p 3851105
03/09/2002 98.40p 103.20p 86.50p 94.20p 9672110
02/09/2002 106.40p 193.00p 101.00p 103.30p 4125300
30/08/2002 103.80p 110.00p 103.80p 106.60p 6171700
29/08/2002 111.40p 150.70p 104.90p 109.00p 2821960
28/08/2002 120.00p 120.00p 105.50p 113.40p 3144555
27/08/2002 120.40p 123.20p 115.00p 120.90p 3095540
23/08/2002 119.30p 153.00p 117.00p 118.60p 1532565
22/08/2002 117.90p 121.50p 110.00p 119.40p 2135655
21/08/2002 114.00p 123.70p 102.00p 116.00p 5837220
20/08/2002 116.00p 146.60p 109.00p 116.20p 6501195
19/08/2002 108.00p 147.60p 104.00p 114.00p 4120290
16/08/2002 110.00p 147.50p 106.00p 108.10p 2322790
15/08/2002 103.00p 145.40p 101.20p 108.50p 3818085
14/08/2002 100.10p 145.40p 98.40p 100.20p 3060200
13/08/2002 102.80p 145.40p 98.70p 101.50p 6348980
12/08/2002 103.00p 146.50p 99.50p 101.90p 2835555
09/08/2002 100.00p 111.20p 95.50p 103.00p 1909165
08/08/2002 97.60p 193.00p 95.60p 100.90p 1662650
07/08/2002 96.90p 99.90p 91.00p 96.00p 3080930
06/08/2002 90.10p 97.70p 87.70p 96.00p 7878490
05/08/2002 94.00p 142.00p 90.60p 90.60p 7643175
02/08/2002 103.00p 142.10p 96.00p 96.00p 6414065
01/08/2002 111.20p 112.30p 100.00p 101.60p 4925125
31/07/2002 111.60p 151.10p 104.00p 109.00p 2432350
30/07/2002 113.00p 113.00p 100.60p 109.20p 3948790
29/07/2002 104.60p 108.40p 98.20p 108.00p 3918070
26/07/2002 100.00p 146.00p 98.10p 104.00p 2471600
25/07/2002 95.00p 193.00p 95.00p 101.30p 7859370
24/07/2002 94.00p 142.10p 91.40p 96.70p 18700870
23/07/2002 101.60p 143.50p 95.20p 98.10p 6048955
22/07/2002 96.00p 104.20p 91.00p 99.00p 3967075
19/07/2002 101.80p 105.20p 94.40p 99.00p 8160120
18/07/2002 95.00p 108.10p 90.00p 106.40p 5701675
17/07/2002 92.70p 100.80p 82.00p 98.00p 6624035
16/07/2002 88.40p 96.50p 84.00p 95.00p 11246010
15/07/2002 98.30p 98.30p 84.30p 86.00p 4176580
12/07/2002 102.60p 116.30p 94.40p 96.20p 5609275
11/07/2002 104.00p 110.90p 99.10p 101.00p 3884985
10/07/2002 114.00p 114.00p 106.50p 106.80p 3331915
09/07/2002 114.50p 118.50p 108.70p 112.50p 2332935
08/07/2002 112.00p 116.60p 110.40p 114.00p 1319245
05/07/2002 110.00p 113.80p 100.00p 110.70p 1283725
04/07/2002 107.20p 112.20p 107.00p 109.90p 3822965
03/07/2002 107.00p 119.80p 103.60p 107.30p 2345295
02/07/2002 119.00p 135.00p 100.00p 114.00p 3042705
01/07/2002 118.00p 123.10p 100.20p 121.40p 3916640
28/06/2002 121.80p 121.80p 110.10p 117.10p 3242880
27/06/2002 115.00p 119.60p 80.00p 116.00p 7190690
26/06/2002 118.60p 118.60p 99.80p 112.60p 2985935
25/06/2002 119.00p 120.30p 115.50p 118.80p 2289620
24/06/2002 119.40p 129.40p 115.20p 116.00p 2235990
21/06/2002 118.00p 124.20p 116.60p 120.30p 7370445
20/06/2002 118.00p 118.00p 118.00p 118.00p 4693990
19/06/2002 119.20p 119.20p 119.20p 119.20p 3221225
18/06/2002 126.80p 126.80p 126.80p 126.80p 3595925
17/06/2002 129.10p 129.10p 129.10p 129.10p 3489115
14/06/2002 124.60p 124.60p 124.60p 124.60p 3071075
13/06/2002 127.70p 127.70p 127.70p 127.70p 1693850
12/06/2002 129.90p 129.90p 129.90p 129.90p 3115750
11/06/2002 132.00p 132.00p 132.00p 132.00p 7221245
10/06/2002 132.30p 132.30p 132.30p 132.30p 1681370
07/06/2002 139.00p 139.00p 139.00p 139.00p 1439460
06/06/2002 143.20p 143.20p 143.20p 143.20p 1564655
05/06/2002 145.00p 145.00p 145.00p 145.00p 2429360
04/06/2002 146.90p 146.90p 146.90p 146.90p 0
03/06/2002 146.90p 146.90p 146.90p 146.90p 0
31/05/2002 146.90p 146.90p 146.90p 146.90p 4412290
30/05/2002 148.70p 148.70p 148.70p 148.70p 2080440
29/05/2002 154.20p 154.20p 154.20p 154.20p 1121320
28/05/2002 155.70p 155.70p 155.70p 155.70p 1408415
27/05/2002 159.00p 159.00p 159.00p 159.00p 858850
24/05/2002 160.00p 160.00p 160.00p 160.00p 861155
23/05/2002 160.10p 160.10p 160.10p 160.10p 1215370
22/05/2002 158.90p 158.90p 158.90p 158.90p 1675965
21/05/2002 162.60p 162.60p 162.60p 162.60p 1460095
20/05/2002 164.60p 164.60p 164.60p 164.60p 4383795
17/05/2002 165.00p 165.00p 165.00p 165.00p 9253720
16/05/2002 170.70p 170.70p 170.70p 170.70p 1014180
15/05/2002 167.80p 167.80p 167.80p 167.80p 1930385
14/05/2002 162.90p 162.90p 162.90p 162.90p 758055
13/05/2002 163.80p 163.80p 163.80p 163.80p 552560
10/05/2002 165.00p 165.00p 165.00p 165.00p 782355
09/05/2002 163.80p 163.80p 163.80p 163.80p 1336725
08/05/2002 167.00p 167.00p 167.00p 167.00p 1630755
07/05/2002 162.20p 162.20p 162.20p 162.20p 1605210
03/05/2002 166.00p 166.00p 166.00p 166.00p 2244890
02/05/2002 163.00p 163.00p 163.00p 163.00p 2510585
01/05/2002 166.40p 166.40p 166.40p 166.40p 2530240
30/04/2002 168.20p 168.20p 168.20p 168.20p 1220490
29/04/2002 168.40p 168.40p 168.40p 168.40p 2087640
26/04/2002 173.00p 173.00p 173.00p 173.00p 2018655
25/04/2002 175.00p 175.00p 175.00p 175.00p 4409545
24/04/2002 179.80p 179.80p 179.80p 179.80p 1532235
23/04/2002 178.00p 178.00p 178.00p 178.00p 1744805
22/04/2002 180.00p 180.00p 180.00p 180.00p 785175
19/04/2002 180.80p 180.80p 180.80p 180.80p 904005
18/04/2002 180.80p 180.80p 180.80p 180.80p 935965
17/04/2002 188.00p 188.00p 188.00p 188.00p 1220995
16/04/2002 185.20p 185.20p 185.20p 185.20p 1071995
15/04/2002 184.00p 184.00p 184.00p 184.00p 1716615
12/04/2002 182.60p 182.60p 182.60p 182.60p 4637100
11/04/2002 178.50p 178.50p 178.50p 178.50p 1862335
10/04/2002 183.00p 183.00p 183.00p 183.00p 603540
09/04/2002 183.00p 183.00p 183.00p 183.00p 2573525
08/04/2002 180.40p 180.40p 180.40p 180.40p 2313125
05/04/2002 185.00p 185.00p 185.00p 185.00p 1900310
04/04/2002 184.00p 184.00p 184.00p 184.00p 2970060
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

*Close Price adjusted for both dividends and splits