Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/10/1999 229.20p 229.20p 229.20p 229.20p 806805
25/10/1999 225.80p 225.80p 225.80p 225.80p 1096605
22/10/1999 231.40p 231.40p 231.40p 231.40p 1295075
21/10/1999 228.20p 228.20p 228.20p 228.20p 1645330
20/10/1999 229.80p 229.80p 229.80p 229.80p 1637155
19/10/1999 225.60p 225.60p 225.60p 225.60p 1525065
18/10/1999 226.40p 226.40p 226.40p 226.40p 765045
15/10/1999 227.60p 227.60p 227.60p 227.60p 1560295
14/10/1999 241.80p 241.80p 241.80p 241.80p 730070
13/10/1999 248.20p 248.20p 248.20p 248.20p 332910
12/10/1999 246.00p 246.00p 246.00p 246.00p 213600
11/10/1999 250.20p 250.20p 250.20p 250.20p 2162425
08/10/1999 259.60p 259.60p 259.60p 259.60p 209105
07/10/1999 262.60p 262.60p 262.60p 262.60p 2142630
06/10/1999 251.20p 251.20p 251.20p 251.20p 2246755
05/10/1999 249.20p 249.20p 249.20p 249.20p 407375
04/10/1999 247.60p 247.60p 247.60p 247.60p 507035
01/10/1999 242.20p 242.20p 242.20p 242.20p 1893775
30/09/1999 253.20p 253.20p 253.20p 253.20p 1416365
29/09/1999 244.20p 244.20p 244.20p 244.20p 726045
28/09/1999 243.40p 243.40p 243.40p 243.40p 747525
27/09/1999 246.40p 246.40p 246.40p 246.40p 1608630
24/09/1999 232.00p 232.00p 232.00p 232.00p 1968585
23/09/1999 237.80p 237.80p 237.80p 237.80p 1349095
22/09/1999 240.00p 240.00p 240.00p 240.00p 788265
21/09/1999 243.00p 243.00p 243.00p 243.00p 537350
20/09/1999 250.40p 250.40p 250.40p 250.40p 500155
17/09/1999 249.20p 249.20p 249.20p 249.20p 1409435
16/09/1999 246.40p 246.40p 246.40p 246.40p 766970
15/09/1999 253.40p 253.40p 253.40p 253.40p 1209935
14/09/1999 261.80p 261.80p 261.80p 261.80p 2536110
13/09/1999 264.20p 264.20p 264.20p 264.20p 227370
10/09/1999 276.00p 276.00p 276.00p 276.00p 1208295
09/09/1999 271.00p 271.00p 271.00p 271.00p 590295
08/09/1999 271.60p 271.60p 271.60p 271.60p 656985
07/09/1999 273.00p 273.00p 273.00p 273.00p 393270
06/09/1999 274.40p 274.40p 274.40p 274.40p 728570
03/09/1999 267.80p 267.80p 267.80p 267.80p 1573105
02/09/1999 258.00p 258.00p 258.00p 258.00p 1122045
01/09/1999 261.40p 261.40p 261.40p 261.40p 2724410
31/08/1999 268.80p 268.80p 268.80p 268.80p 1190590
27/08/1999 276.60p 276.60p 276.60p 276.60p 773415
26/08/1999 281.00p 281.00p 281.00p 281.00p 2114610
25/08/1999 273.20p 273.20p 273.20p 273.20p 615785
24/08/1999 277.60p 277.60p 277.60p 277.60p 626780
23/08/1999 278.60p 278.60p 278.60p 278.60p 413040
20/08/1999 274.60p 274.60p 274.60p 274.60p 323325
19/08/1999 274.40p 274.40p 274.40p 274.40p 1952710
18/08/1999 274.20p 274.20p 274.20p 274.20p 454380
17/08/1999 277.80p 277.80p 277.80p 277.80p 1007300
16/08/1999 277.60p 277.60p 277.60p 277.60p 1030845
13/08/1999 278.00p 278.00p 278.00p 278.00p 606025
12/08/1999 271.40p 271.40p 271.40p 271.40p 170350
11/08/1999 269.00p 269.00p 269.00p 269.00p 2500280
10/08/1999 266.00p 266.00p 266.00p 266.00p 4930025
09/08/1999 276.60p 276.60p 276.60p 276.60p 515905
06/08/1999 268.40p 268.40p 268.40p 268.40p 191935
05/08/1999 266.00p 266.00p 266.00p 266.00p 1522235
04/08/1999 274.20p 274.20p 274.20p 274.20p 1593895
03/08/1999 283.00p 283.00p 283.00p 283.00p 1563825
02/08/1999 288.40p 288.40p 288.40p 288.40p 1679765
30/07/1999 276.80p 276.80p 276.80p 276.80p 770110
29/07/1999 266.60p 266.60p 266.60p 266.60p 768550
28/07/1999 276.80p 276.80p 276.80p 276.80p 1356655
27/07/1999 289.80p 289.80p 289.80p 289.80p 656245
26/07/1999 272.80p 272.80p 272.80p 272.80p 1101260
23/07/1999 281.40p 281.40p 281.40p 281.40p 1251765
22/07/1999 281.20p 281.20p 281.20p 281.20p 2014310
21/07/1999 278.80p 278.80p 278.80p 278.80p 1391950
20/07/1999 280.20p 280.20p 280.20p 280.20p 1073265
19/07/1999 290.40p 290.40p 290.40p 290.40p 309875
16/07/1999 304.00p 304.00p 304.00p 304.00p 2200010
15/07/1999 305.00p 305.00p 305.00p 305.00p 1512585
14/07/1999 285.20p 285.20p 285.20p 285.20p 726995
13/07/1999 284.00p 284.00p 284.00p 284.00p 1345645
12/07/1999 290.80p 290.80p 290.80p 290.80p 910005
09/07/1999 287.40p 287.40p 287.40p 287.40p 1682545
08/07/1999 280.00p 280.00p 280.00p 280.00p 1850270
07/07/1999 274.80p 274.80p 274.80p 274.80p 1727655
06/07/1999 270.00p 270.00p 270.00p 270.00p 1155260
05/07/1999 264.00p 264.00p 264.00p 264.00p 740395
02/07/1999 262.00p 262.00p 262.00p 262.00p 922585
01/07/1999 266.20p 266.20p 266.20p 266.20p 4246485
30/06/1999 259.20p 259.20p 259.20p 259.20p 1918320
29/06/1999 252.20p 252.20p 252.20p 252.20p 1343165
28/06/1999 265.20p 265.20p 265.20p 265.20p 279710
25/06/1999 262.00p 262.00p 262.00p 262.00p 677390
24/06/1999 267.40p 267.40p 267.40p 267.40p 1270790
23/06/1999 271.60p 271.60p 271.60p 271.60p 2636800
22/06/1999 273.80p 273.80p 273.80p 273.80p 360275
21/06/1999 276.60p 276.60p 276.60p 276.60p 863595
18/06/1999 267.80p 267.80p 267.80p 267.80p 1932930
17/06/1999 260.00p 260.00p 260.00p 260.00p 401190
16/06/1999 259.60p 259.60p 259.60p 259.60p 7635870
15/06/1999 263.40p 263.40p 263.40p 263.40p 945780
14/06/1999 259.40p 259.40p 259.40p 259.40p 854010
11/06/1999 260.40p 260.40p 260.40p 260.40p 543565
10/06/1999 260.40p 260.40p 260.40p 260.40p 1465500
09/06/1999 271.40p 271.40p 271.40p 271.40p 771030
08/06/1999 265.00p 265.00p 265.00p 265.00p 10426335
07/06/1999 274.60p 274.60p 274.60p 274.60p 437745
04/06/1999 274.00p 274.00p 274.00p 274.00p 855765
03/06/1999 282.20p 282.20p 282.20p 282.20p 949315
02/06/1999 268.00p 268.00p 268.00p 268.00p 519050
01/06/1999 268.40p 268.40p 268.40p 268.40p 894000

*Close Price adjusted for both dividends and splits