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
15/06/2012 983.00p 1,010.61p 972.00p 1,010.00p 3451805
14/06/2012 964.00p 977.00p 950.00p 970.50p 588919
13/06/2012 977.00p 977.00p 959.00p 966.00p 526372
12/06/2012 991.50p 1,002.00p 956.65p 968.00p 545287
11/06/2012 1,006.00p 1,015.00p 983.00p 983.00p 415427
08/06/2012 998.50p 1,000.00p 967.50p 976.00p 496509
07/06/2012 1,011.00p 1,025.00p 994.50p 1,002.00p 395699
06/06/2012 974.00p 1,005.00p 974.00p 1,003.00p 146377
01/06/2012 987.00p 991.50p 960.00p 968.00p 270544
31/05/2012 983.50p 989.48p 970.00p 979.00p 307189
30/05/2012 1,007.00p 1,009.00p 979.00p 985.50p 232895
29/05/2012 1,004.00p 1,016.00p 997.00p 1,011.00p 147582
28/05/2012 1,010.00p 1,010.00p 990.50p 998.50p 85585
25/05/2012 999.00p 1,004.00p 986.50p 995.00p 258541
24/05/2012 977.00p 1,000.00p 977.00p 995.50p 300517
23/05/2012 981.50p 985.50p 950.00p 976.00p 308396
22/05/2012 991.50p 1,000.00p 983.00p 996.00p 128301
21/05/2012 966.50p 990.00p 962.00p 986.50p 138839
18/05/2012 995.50p 1,008.00p 974.50p 975.00p 177296
17/05/2012 1,024.00p 1,024.00p 985.50p 1,008.00p 372237
16/05/2012 1,007.00p 1,043.00p 996.00p 1,024.00p 267400
15/05/2012 1,041.00p 1,046.00p 1,007.00p 1,020.00p 158958
14/05/2012 1,051.00p 1,053.00p 1,023.00p 1,039.00p 205033
11/05/2012 1,050.00p 1,070.00p 1,044.00p 1,065.00p 203867
10/05/2012 1,055.00p 1,062.00p 1,046.00p 1,052.00p 88060
09/05/2012 1,061.00p 1,061.00p 1,024.00p 1,049.00p 245893
08/05/2012 1,091.00p 1,096.00p 1,052.00p 1,058.00p 354280
04/05/2012 1,107.00p 1,107.00p 1,087.00p 1,090.00p 103581
03/05/2012 1,119.00p 1,123.00p 1,105.00p 1,112.00p 235341
02/05/2012 1,127.00p 1,138.00p 1,108.00p 1,120.00p 277213
01/05/2012 1,133.00p 1,137.00p 1,116.00p 1,137.00p 84930
30/04/2012 1,154.00p 1,154.00p 1,123.00p 1,126.00p 423815
27/04/2012 1,107.00p 1,149.00p 1,107.00p 1,148.00p 95131
26/04/2012 1,120.00p 1,131.00p 1,107.00p 1,118.00p 251100
25/04/2012 1,108.00p 1,117.00p 1,095.00p 1,111.00p 83970
24/04/2012 1,096.00p 1,101.00p 1,080.00p 1,101.00p 187844
23/04/2012 1,115.00p 1,117.00p 1,078.00p 1,083.00p 205347
20/04/2012 1,117.00p 1,147.00p 1,111.00p 1,119.00p 342633
19/04/2012 1,125.00p 1,126.00p 1,106.00p 1,115.00p 391079
18/04/2012 1,124.00p 1,135.00p 1,084.00p 1,113.00p 353914
17/04/2012 1,129.00p 1,149.00p 1,123.00p 1,127.00p 539740
16/04/2012 1,127.00p 1,142.00p 1,116.00p 1,135.00p 140019
13/04/2012 1,136.00p 1,149.00p 1,125.00p 1,132.00p 309448
12/04/2012 1,112.00p 1,151.00p 1,107.00p 1,145.00p 90928
11/04/2012 1,105.00p 1,119.00p 1,105.00p 1,110.00p 152157
10/04/2012 1,131.00p 1,137.00p 1,107.00p 1,107.00p 93350
05/04/2012 1,133.00p 1,157.00p 1,133.00p 1,147.00p 97292
04/04/2012 1,202.00p 1,214.00p 1,142.00p 1,142.00p 81250
03/04/2012 1,229.00p 1,229.00p 1,201.00p 1,205.00p 65603
02/04/2012 1,235.00p 1,241.00p 1,199.00p 1,225.00p 121257
30/03/2012 1,228.00p 1,249.00p 1,225.00p 1,240.00p 66679
29/03/2012 1,233.00p 1,245.00p 1,222.00p 1,230.00p 210470
28/03/2012 1,248.00p 1,260.00p 1,234.00p 1,241.00p 179839
27/03/2012 1,254.00p 1,293.00p 1,249.00p 1,281.00p 311595
26/03/2012 1,266.00p 1,266.00p 1,246.00p 1,254.00p 195022
23/03/2012 1,267.00p 1,269.00p 1,239.00p 1,246.00p 178389
22/03/2012 1,269.00p 1,269.00p 1,247.00p 1,253.00p 98175
21/03/2012 1,270.00p 1,278.00p 1,263.00p 1,270.00p 59192
20/03/2012 1,273.00p 1,279.00p 1,259.00p 1,259.00p 63195
19/03/2012 1,290.00p 1,298.00p 1,277.00p 1,277.00p 61251
16/03/2012 1,294.00p 1,310.50p 1,280.00p 1,287.00p 167808
15/03/2012 1,284.00p 1,295.00p 1,264.00p 1,294.00p 57328
14/03/2012 1,277.00p 1,295.00p 1,277.00p 1,281.00p 38574
13/03/2012 1,265.00p 1,276.00p 1,241.00p 1,276.00p 125584
12/03/2012 1,253.00p 1,258.00p 1,241.00p 1,258.00p 48268
09/03/2012 1,222.00p 1,274.00p 1,210.00p 1,249.00p 215039
08/03/2012 1,248.00p 1,259.00p 1,220.00p 1,235.00p 91535
07/03/2012 1,190.00p 1,235.00p 1,190.00p 1,235.00p 69052
06/03/2012 1,213.00p 1,234.00p 1,189.00p 1,198.00p 75755
05/03/2012 1,194.00p 1,247.00p 1,194.00p 1,233.00p 65453
02/03/2012 1,258.00p 1,264.00p 1,249.00p 1,251.00p 139503
01/03/2012 1,228.00p 1,267.00p 1,212.45p 1,249.00p 117136
29/02/2012 1,250.00p 1,259.00p 1,221.00p 1,226.00p 151179
28/02/2012 1,256.00p 1,256.00p 1,243.25p 1,255.00p 66564
27/02/2012 1,257.00p 1,257.00p 1,244.00p 1,244.00p 73252
24/02/2012 1,284.00p 1,284.00p 1,252.00p 1,258.00p 82076
23/02/2012 1,265.00p 1,278.00p 1,259.00p 1,268.00p 40232
22/02/2012 1,286.00p 1,286.00p 1,259.00p 1,263.00p 81301
21/02/2012 1,267.00p 1,280.00p 1,259.00p 1,273.00p 205128
20/02/2012 1,273.00p 1,292.00p 1,265.00p 1,271.00p 93807
17/02/2012 1,258.00p 1,261.00p 1,229.00p 1,258.00p 93868
16/02/2012 1,227.00p 1,257.00p 1,212.00p 1,252.00p 182270
15/02/2012 1,278.00p 1,278.00p 1,237.00p 1,241.00p 83711
14/02/2012 1,277.00p 1,299.00p 1,252.00p 1,264.00p 89693
13/02/2012 1,289.00p 1,293.00p 1,276.00p 1,282.00p 98751
10/02/2012 1,307.00p 1,317.00p 1,267.00p 1,273.00p 64267
09/02/2012 1,290.00p 1,314.00p 1,277.00p 1,309.00p 42608
08/02/2012 1,287.00p 1,298.00p 1,271.00p 1,282.00p 72304
07/02/2012 1,289.00p 1,289.00p 1,229.00p 1,273.00p 89010
06/02/2012 1,295.00p 1,310.00p 1,244.00p 1,285.00p 97490
03/02/2012 1,268.00p 1,315.00p 1,248.00p 1,301.00p 109343
02/02/2012 1,275.00p 1,280.00p 1,262.00p 1,269.00p 109098
01/02/2012 1,198.00p 1,269.00p 1,198.00p 1,260.00p 89723
31/01/2012 1,208.00p 1,208.00p 1,179.00p 1,193.00p 158224
30/01/2012 1,226.00p 1,227.00p 1,198.00p 1,200.00p 226656
27/01/2012 1,231.00p 1,248.00p 1,230.00p 1,230.00p 47014
26/01/2012 1,209.00p 1,251.00p 1,209.00p 1,248.00p 51230
25/01/2012 1,204.00p 1,213.00p 1,200.00p 1,211.00p 68368
24/01/2012 1,218.00p 1,219.00p 1,195.00p 1,213.00p 79007
23/01/2012 1,205.00p 1,238.00p 1,191.70p 1,219.00p 98950
20/01/2012 1,186.00p 1,207.00p 1,151.00p 1,202.00p 153228
19/01/2012 1,150.00p 1,195.00p 1,148.00p 1,192.00p 339665
18/01/2012 1,138.00p 1,159.00p 1,133.00p 1,141.00p 69395
17/01/2012 1,138.00p 1,138.00p 1,121.00p 1,133.00p 323362
16/01/2012 1,118.00p 1,118.00p 1,102.00p 1,115.00p 77333
13/01/2012 1,107.00p 1,117.00p 1,093.00p 1,116.00p 80631
12/01/2012 1,071.00p 1,099.00p 1,053.00p 1,089.00p 516023
11/01/2012 1,025.00p 1,067.00p 1,025.00p 1,055.00p 163496
10/01/2012 1,039.00p 1,047.00p 1,029.00p 1,037.00p 215370
09/01/2012 1,050.00p 1,063.37p 1,020.00p 1,027.00p 66586
06/01/2012 1,072.00p 1,080.00p 1,044.00p 1,061.00p 103880
05/01/2012 1,076.00p 1,081.00p 1,051.00p 1,069.00p 47577
04/01/2012 1,112.00p 1,123.00p 1,077.00p 1,084.00p 53178
03/01/2012 1,096.00p 1,117.00p 1,082.00p 1,113.00p 59597
30/12/2011 1,065.00p 1,073.00p 1,059.00p 1,073.00p 5274
29/12/2011 1,053.00p 1,065.00p 1,050.00p 1,065.00p 19905
28/12/2011 1,068.00p 1,068.00p 1,041.00p 1,054.00p 32551
23/12/2011 1,068.00p 1,068.00p 1,054.00p 1,054.00p 120425
22/12/2011 1,031.00p 1,060.00p 1,031.00p 1,056.00p 33298
21/12/2011 1,041.00p 1,055.00p 1,029.00p 1,029.00p 96957
20/12/2011 1,015.00p 1,035.00p 1,008.00p 1,019.00p 94184
19/12/2011 1,015.00p 1,026.00p 1,004.00p 1,015.00p 80315
16/12/2011 1,033.00p 1,036.00p 1,018.00p 1,025.00p 107156
15/12/2011 1,039.00p 1,039.00p 1,015.77p 1,027.00p 172483
14/12/2011 1,049.00p 1,060.00p 1,009.00p 1,025.00p 167934
13/12/2011 1,062.00p 1,072.00p 1,050.00p 1,062.00p 72592
12/12/2011 1,108.00p 1,108.00p 1,054.00p 1,055.00p 166756
09/12/2011 1,077.00p 1,123.00p 1,077.00p 1,114.00p 135040
08/12/2011 1,134.00p 1,134.00p 1,090.00p 1,100.00p 171522
07/12/2011 1,143.00p 1,147.00p 1,109.00p 1,116.00p 77598
06/12/2011 1,127.00p 1,151.00p 1,127.00p 1,135.00p 23453
05/12/2011 1,149.00p 1,164.00p 1,140.00p 1,146.00p 81666
02/12/2011 1,132.00p 1,145.00p 1,131.00p 1,142.00p 161616
01/12/2011 1,139.00p 1,148.00p 1,123.00p 1,128.00p 89887
30/11/2011 1,077.00p 1,151.00p 1,077.00p 1,135.00p 150898
29/11/2011 1,104.00p 1,110.00p 1,085.00p 1,097.00p 39977
28/11/2011 1,035.00p 1,097.00p 1,035.00p 1,092.00p 60777
25/11/2011 1,028.00p 1,033.00p 999.00p 1,033.00p 58895
24/11/2011 1,023.00p 1,041.00p 1,011.00p 1,026.00p 74768
23/11/2011 1,030.00p 1,047.00p 1,011.00p 1,020.00p 126566
22/11/2011 1,049.00p 1,060.00p 1,041.00p 1,041.00p 87281
21/11/2011 1,071.00p 1,075.00p 1,040.00p 1,046.00p 51734
18/11/2011 1,065.00p 1,094.00p 1,062.00p 1,084.00p 79012
17/11/2011 1,123.00p 1,123.00p 1,085.00p 1,085.00p 140426
16/11/2011 1,141.00p 1,142.00p 1,091.00p 1,123.00p 127308
15/11/2011 1,120.00p 1,141.00p 1,111.00p 1,139.00p 115347
14/11/2011 1,183.00p 1,183.00p 1,119.00p 1,140.00p 78298
11/11/2011 1,112.00p 1,176.00p 1,112.00p 1,163.00p 182666
10/11/2011 1,105.00p 1,136.00p 1,092.00p 1,109.00p 201537
09/11/2011 1,195.00p 1,195.00p 1,126.36p 1,139.00p 82271
08/11/2011 1,208.00p 1,233.00p 1,167.00p 1,181.00p 73166
07/11/2011 1,192.00p 1,216.00p 1,170.00p 1,206.00p 60498
04/11/2011 1,224.00p 1,229.00p 1,186.00p 1,212.00p 37087
03/11/2011 1,178.00p 1,231.00p 1,171.00p 1,214.00p 66538
02/11/2011 1,192.00p 1,223.00p 1,172.00p 1,200.00p 67310
01/11/2011 1,235.00p 1,235.00p 1,170.00p 1,193.00p 340744
31/10/2011 1,281.00p 1,281.00p 1,247.00p 1,253.00p 88464
28/10/2011 1,292.00p 1,302.00p 1,274.00p 1,286.00p 62000
27/10/2011 1,217.00p 1,274.00p 1,194.00p 1,273.00p 72120
26/10/2011 1,181.00p 1,185.00p 1,160.00p 1,171.00p 25499
25/10/2011 1,144.00p 1,171.00p 1,144.00p 1,164.00p 21279
24/10/2011 1,165.00p 1,168.00p 1,134.00p 1,163.00p 37082
21/10/2011 1,109.00p 1,158.00p 1,109.00p 1,150.00p 36516
20/10/2011 1,132.00p 1,132.00p 1,097.00p 1,111.00p 43098
19/10/2011 1,132.00p 1,148.00p 1,113.00p 1,126.00p 29918
18/10/2011 1,111.00p 1,122.00p 1,103.00p 1,116.00p 33476
17/10/2011 1,154.00p 1,176.00p 1,119.00p 1,132.00p 32219
14/10/2011 1,143.00p 1,153.00p 1,130.00p 1,147.00p 46871
13/10/2011 1,161.00p 1,174.00p 1,128.00p 1,133.00p 123134
12/10/2011 1,134.00p 1,180.00p 1,123.00p 1,177.00p 25266
11/10/2011 1,129.00p 1,152.00p 1,129.00p 1,148.00p 74150
10/10/2011 1,101.00p 1,150.00p 1,101.00p 1,147.00p 30918
07/10/2011 1,068.00p 1,096.00p 1,066.00p 1,095.00p 33219
06/10/2011 1,036.00p 1,077.00p 1,028.00p 1,077.00p 72818
05/10/2011 1,030.00p 1,041.00p 1,015.00p 1,026.00p 107695
04/10/2011 1,016.00p 1,020.00p 1,004.00p 1,009.00p 114891
03/10/2011 1,017.00p 1,037.00p 1,017.00p 1,036.00p 46778
30/09/2011 1,038.00p 1,048.00p 1,032.00p 1,044.00p 119788
29/09/2011 1,032.00p 1,055.00p 1,032.00p 1,051.00p 40452
28/09/2011 1,069.00p 1,069.00p 1,037.00p 1,044.00p 31993
27/09/2011 1,022.00p 1,074.00p 1,020.00p 1,074.00p 37572
26/09/2011 941.50p 1,002.00p 941.50p 1,000.00p 45487
23/09/2011 975.50p 982.50p 944.00p 970.00p 65068
22/09/2011 1,019.00p 1,053.00p 961.00p 976.00p 124362
21/09/2011 1,088.00p 1,088.00p 1,053.00p 1,053.00p 47304
20/09/2011 1,035.00p 1,082.00p 1,035.00p 1,079.00p 18259
19/09/2011 1,070.00p 1,070.00p 1,048.00p 1,056.00p 74081
16/09/2011 1,082.00p 1,099.00p 1,067.00p 1,087.00p 198574
15/09/2011 1,077.00p 1,100.00p 1,077.00p 1,083.00p 114018
14/09/2011 1,039.00p 1,079.00p 1,038.00p 1,072.00p 50896
13/09/2011 1,092.00p 1,092.00p 1,048.00p 1,060.00p 66629
12/09/2011 1,056.00p 1,088.00p 1,056.00p 1,068.00p 20761
09/09/2011 1,139.00p 1,150.00p 1,105.00p 1,106.00p 47127
08/09/2011 1,166.00p 1,166.00p 1,143.00p 1,150.00p 121146
07/09/2011 1,190.00p 1,191.00p 1,166.00p 1,167.00p 146657
06/09/2011 1,140.00p 1,158.00p 1,140.00p 1,156.00p 188856
05/09/2011 1,153.00p 1,167.00p 1,140.00p 1,146.00p 83558
02/09/2011 1,183.00p 1,183.00p 1,157.00p 1,173.00p 46539
01/09/2011 1,200.00p 1,200.00p 1,167.00p 1,190.00p 68124
31/08/2011 1,189.00p 1,196.00p 1,142.00p 1,190.00p 134783

*Close Price adjusted for both dividends and splits