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
30/08/2011 1,178.00p 1,203.00p 1,176.00p 1,196.00p 65644
26/08/2011 1,160.00p 1,168.00p 1,136.00p 1,160.00p 66860
25/08/2011 1,177.00p 1,197.00p 1,146.00p 1,152.00p 47886
24/08/2011 1,167.00p 1,191.24p 1,154.00p 1,182.00p 42200
23/08/2011 1,154.00p 1,162.00p 1,146.00p 1,160.00p 48668
22/08/2011 1,118.00p 1,168.00p 1,118.00p 1,150.00p 59439
19/08/2011 1,141.00p 1,157.00p 1,100.00p 1,131.00p 104927
18/08/2011 1,187.00p 1,198.00p 1,137.00p 1,147.00p 70871
17/08/2011 1,212.00p 1,212.00p 1,187.00p 1,210.00p 59328
16/08/2011 1,210.00p 1,238.00p 1,210.00p 1,226.00p 63428
15/08/2011 1,229.00p 1,242.00p 1,199.00p 1,234.00p 39508
12/08/2011 1,200.00p 1,220.00p 1,168.00p 1,219.00p 90797
11/08/2011 1,092.00p 1,180.00p 1,092.00p 1,180.00p 111804
10/08/2011 1,199.00p 1,201.00p 1,123.00p 1,124.00p 80463
09/08/2011 1,199.00p 1,200.00p 1,092.00p 1,184.00p 85711
08/08/2011 1,238.00p 1,262.00p 1,182.00p 1,184.00p 121957
05/08/2011 1,275.00p 1,286.00p 1,238.00p 1,238.00p 146924
04/08/2011 1,309.00p 1,346.00p 1,282.00p 1,285.00p 132746
03/08/2011 1,326.00p 1,330.00p 1,278.00p 1,290.00p 91564
02/08/2011 1,330.00p 1,343.00p 1,330.00p 1,337.00p 46787
01/08/2011 1,361.00p 1,368.00p 1,336.00p 1,337.00p 54974
29/07/2011 1,328.00p 1,349.00p 1,309.00p 1,343.00p 65249
28/07/2011 1,343.00p 1,362.00p 1,343.00p 1,362.00p 27735
27/07/2011 1,378.00p 1,379.51p 1,354.00p 1,359.00p 59135
26/07/2011 1,384.00p 1,385.00p 1,367.00p 1,381.00p 66667
25/07/2011 1,373.00p 1,383.56p 1,368.00p 1,375.00p 48409
22/07/2011 1,392.00p 1,393.00p 1,383.02p 1,393.00p 72620
21/07/2011 1,357.00p 1,374.00p 1,335.00p 1,371.00p 54140
20/07/2011 1,353.00p 1,357.00p 1,337.00p 1,355.00p 61892
19/07/2011 1,348.00p 1,348.00p 1,333.00p 1,333.00p 37388
18/07/2011 1,339.00p 1,339.00p 1,326.00p 1,326.00p 26476
15/07/2011 1,348.00p 1,349.00p 1,334.00p 1,342.00p 33129
14/07/2011 1,324.00p 1,355.00p 1,324.00p 1,348.00p 22962
13/07/2011 1,311.00p 1,353.00p 1,311.00p 1,349.00p 35419
12/07/2011 1,302.00p 1,320.00p 1,295.00p 1,318.00p 36088
11/07/2011 1,340.00p 1,344.00p 1,308.00p 1,319.00p 34049
08/07/2011 1,350.00p 1,359.00p 1,339.00p 1,343.00p 38923
07/07/2011 1,356.00p 1,366.00p 1,348.62p 1,350.00p 74698
06/07/2011 1,353.00p 1,353.00p 1,333.00p 1,348.00p 45748
05/07/2011 1,345.00p 1,371.00p 1,345.00p 1,353.00p 36958
04/07/2011 1,337.00p 1,349.00p 1,336.00p 1,345.00p 78658
01/07/2011 1,309.00p 1,339.00p 1,307.00p 1,339.00p 75593
30/06/2011 1,278.00p 1,313.00p 1,272.00p 1,313.00p 226042
29/06/2011 1,237.00p 1,277.00p 1,236.00p 1,276.00p 60038
28/06/2011 1,204.00p 1,233.00p 1,196.00p 1,233.00p 78604
27/06/2011 1,213.00p 1,220.00p 1,195.00p 1,195.00p 30160
24/06/2011 1,249.00p 1,250.00p 1,206.00p 1,207.00p 95315
23/06/2011 1,257.00p 1,257.00p 1,236.00p 1,240.00p 51712
22/06/2011 1,269.00p 1,302.00p 1,263.00p 1,263.00p 63210
21/06/2011 1,247.00p 1,270.00p 1,246.00p 1,266.00p 49787
20/06/2011 1,269.00p 1,269.00p 1,242.00p 1,244.00p 117751
17/06/2011 1,265.00p 1,283.38p 1,256.00p 1,283.00p 155717
16/06/2011 1,288.00p 1,288.00p 1,259.00p 1,277.00p 67013
15/06/2011 1,311.00p 1,318.00p 1,292.00p 1,294.00p 44668
14/06/2011 1,300.00p 1,323.00p 1,295.00p 1,321.00p 93015
13/06/2011 1,287.00p 1,295.00p 1,275.00p 1,276.00p 22897
10/06/2011 1,297.00p 1,307.00p 1,284.00p 1,286.00p 100056
09/06/2011 1,303.00p 1,314.00p 1,289.00p 1,302.00p 97800
08/06/2011 1,331.00p 1,331.00p 1,304.00p 1,306.00p 97669
07/06/2011 1,314.00p 1,333.00p 1,314.00p 1,331.00p 18210
06/06/2011 1,308.00p 1,327.65p 1,308.00p 1,324.00p 30565
03/06/2011 1,337.00p 1,337.00p 1,312.00p 1,323.00p 50824
02/06/2011 1,350.00p 1,363.00p 1,324.00p 1,328.00p 57398
01/06/2011 1,380.00p 1,380.00p 1,358.37p 1,359.00p 37563
31/05/2011 1,378.00p 1,380.00p 1,363.00p 1,368.00p 141547
27/05/2011 1,348.00p 1,360.00p 1,348.00p 1,357.00p 77865
26/05/2011 1,336.00p 1,343.00p 1,333.00p 1,339.00p 87070
25/05/2011 1,305.00p 1,333.00p 1,305.00p 1,333.00p 109001
24/05/2011 1,311.00p 1,319.00p 1,310.00p 1,315.00p 71059
23/05/2011 1,331.00p 1,332.00p 1,308.00p 1,312.00p 84360
20/05/2011 1,367.00p 1,375.00p 1,350.00p 1,353.00p 77822
19/05/2011 1,370.00p 1,392.00p 1,364.00p 1,364.00p 86169
18/05/2011 1,374.00p 1,394.00p 1,360.00p 1,363.00p 77662
17/05/2011 1,360.00p 1,373.00p 1,357.00p 1,363.00p 108316
16/05/2011 1,360.00p 1,375.00p 1,359.00p 1,371.00p 42938
13/05/2011 1,398.00p 1,400.63p 1,367.00p 1,373.00p 45592
12/05/2011 1,396.00p 1,402.00p 1,389.00p 1,397.00p 83078
11/05/2011 1,421.00p 1,430.00p 1,400.00p 1,403.00p 31328
10/05/2011 1,359.00p 1,419.00p 1,359.00p 1,419.00p 88405
09/05/2011 1,362.00p 1,366.00p 1,352.00p 1,355.00p 45331
06/05/2011 1,398.00p 1,399.00p 1,361.00p 1,378.00p 154688
05/05/2011 1,522.00p 1,524.00p 1,384.00p 1,398.00p 712366
04/05/2011 1,557.00p 1,557.00p 1,521.00p 1,521.00p 54476
03/05/2011 1,551.00p 1,572.00p 1,546.00p 1,554.00p 87330
28/04/2011 1,537.00p 1,549.00p 1,528.00p 1,547.00p 55069
27/04/2011 1,516.00p 1,534.00p 1,510.00p 1,532.00p 23900
26/04/2011 1,501.00p 1,525.00p 1,501.00p 1,515.00p 67267
21/04/2011 1,506.00p 1,511.00p 1,497.00p 1,510.00p 172111
20/04/2011 1,475.00p 1,498.00p 1,471.00p 1,494.00p 45215
19/04/2011 1,458.00p 1,467.00p 1,453.00p 1,463.00p 19708
18/04/2011 1,489.00p 1,489.00p 1,447.00p 1,450.00p 201732
15/04/2011 1,477.00p 1,487.00p 1,473.00p 1,487.00p 56790
14/04/2011 1,470.00p 1,481.00p 1,468.00p 1,476.00p 135050
13/04/2011 1,468.00p 1,478.00p 1,461.00p 1,476.00p 119279
12/04/2011 1,476.00p 1,481.00p 1,457.00p 1,460.00p 59497
11/04/2011 1,465.00p 1,467.25p 1,457.00p 1,462.00p 34792
08/04/2011 1,460.00p 1,462.00p 1,456.00p 1,462.00p 59164
07/04/2011 1,474.00p 1,474.00p 1,444.00p 1,450.00p 419989
06/04/2011 1,455.00p 1,479.00p 1,450.00p 1,477.00p 71915
05/04/2011 1,445.00p 1,455.00p 1,434.00p 1,451.00p 51953
04/04/2011 1,429.00p 1,443.00p 1,414.00p 1,442.00p 69175
01/04/2011 1,418.00p 1,427.00p 1,405.00p 1,427.00p 95665
31/03/2011 1,404.00p 1,411.00p 1,396.00p 1,409.00p 439942
30/03/2011 1,419.00p 1,419.00p 1,398.00p 1,402.00p 122897
29/03/2011 1,414.00p 1,414.00p 1,399.00p 1,401.00p 101979
28/03/2011 1,414.00p 1,414.00p 1,402.00p 1,409.00p 79300
25/03/2011 1,389.00p 1,409.00p 1,389.00p 1,408.00p 104020
24/03/2011 1,355.00p 1,381.00p 1,354.00p 1,380.00p 61270
23/03/2011 1,350.00p 1,358.00p 1,335.00p 1,349.00p 56833
22/03/2011 1,360.00p 1,390.00p 1,360.00p 1,370.00p 96385
21/03/2011 1,350.00p 1,361.00p 1,346.00p 1,360.00p 41418
18/03/2011 1,324.00p 1,344.00p 1,312.00p 1,338.00p 113565
17/03/2011 1,320.00p 1,327.00p 1,308.00p 1,312.00p 36604
16/03/2011 1,356.00p 1,356.00p 1,308.00p 1,317.00p 104894
15/03/2011 1,369.00p 1,380.00p 1,351.00p 1,353.00p 121788
14/03/2011 1,375.00p 1,397.00p 1,375.00p 1,389.00p 44480
11/03/2011 1,385.00p 1,385.00p 1,357.00p 1,372.00p 67233
10/03/2011 1,405.00p 1,453.00p 1,377.00p 1,386.00p 186924
09/03/2011 1,428.00p 1,430.00p 1,418.00p 1,429.00p 50123
08/03/2011 1,434.00p 1,434.00p 1,398.00p 1,420.00p 52005
07/03/2011 1,428.00p 1,439.00p 1,417.77p 1,426.00p 48660
04/03/2011 1,414.00p 1,430.00p 1,412.00p 1,423.00p 30179
03/03/2011 1,396.00p 1,406.00p 1,392.00p 1,406.00p 29841
02/03/2011 1,395.00p 1,395.00p 1,377.00p 1,395.00p 42570
01/03/2011 1,421.00p 1,430.00p 1,391.00p 1,401.00p 70258
28/02/2011 1,394.00p 1,430.00p 1,387.00p 1,421.00p 60986
25/02/2011 1,362.00p 1,394.00p 1,362.00p 1,394.00p 19654
24/02/2011 1,365.00p 1,374.00p 1,352.00p 1,369.00p 54342
23/02/2011 1,377.00p 1,387.00p 1,365.00p 1,366.00p 49318
22/02/2011 1,352.00p 1,388.00p 1,344.00p 1,384.00p 86175
21/02/2011 1,364.00p 1,376.00p 1,354.00p 1,359.00p 41724
18/02/2011 1,373.00p 1,379.00p 1,372.00p 1,376.00p 121709
17/02/2011 1,363.00p 1,377.00p 1,360.00p 1,373.00p 50816
16/02/2011 1,374.00p 1,377.75p 1,356.00p 1,359.00p 103976
15/02/2011 1,384.00p 1,399.00p 1,367.00p 1,367.00p 63777
14/02/2011 1,404.00p 1,411.00p 1,390.00p 1,395.00p 23463
11/02/2011 1,428.00p 1,428.00p 1,404.00p 1,407.00p 51602
10/02/2011 1,427.00p 1,444.00p 1,421.00p 1,427.00p 22602
09/02/2011 1,454.00p 1,456.00p 1,438.00p 1,439.00p 60410
08/02/2011 1,456.00p 1,456.00p 1,445.00p 1,453.00p 78139
07/02/2011 1,434.00p 1,454.00p 1,434.00p 1,452.00p 15573
04/02/2011 1,449.00p 1,449.28p 1,407.00p 1,438.00p 60475
03/02/2011 1,442.00p 1,449.00p 1,429.00p 1,438.00p 15728
02/02/2011 1,451.00p 1,454.00p 1,433.00p 1,444.00p 63509
01/02/2011 1,419.00p 1,454.00p 1,411.00p 1,454.00p 22839
31/01/2011 1,423.00p 1,423.00p 1,400.00p 1,408.00p 34936
28/01/2011 1,446.00p 1,455.00p 1,426.91p 1,427.00p 32659
27/01/2011 1,440.00p 1,469.00p 1,437.00p 1,455.00p 131810
26/01/2011 1,411.00p 1,451.00p 1,411.00p 1,448.00p 196708
25/01/2011 1,439.00p 1,439.00p 1,404.00p 1,406.00p 49604
24/01/2011 1,415.00p 1,433.00p 1,406.00p 1,432.00p 22135
21/01/2011 1,411.00p 1,423.00p 1,395.00p 1,414.00p 74767
20/01/2011 1,412.00p 1,422.00p 1,403.00p 1,407.00p 54772
19/01/2011 1,446.00p 1,450.00p 1,414.00p 1,418.00p 73359
18/01/2011 1,441.00p 1,459.00p 1,441.00p 1,443.00p 66217
17/01/2011 1,463.00p 1,463.00p 1,426.00p 1,443.00p 45243
14/01/2011 1,477.00p 1,480.00p 1,460.00p 1,475.00p 69271
13/01/2011 1,501.00p 1,511.00p 1,476.00p 1,483.00p 60345
12/01/2011 1,504.00p 1,514.00p 1,501.00p 1,508.00p 52848
11/01/2011 1,472.00p 1,508.00p 1,472.00p 1,508.00p 35761
10/01/2011 1,487.00p 1,491.00p 1,477.00p 1,478.00p 83073
07/01/2011 1,489.00p 1,499.00p 1,482.00p 1,486.00p 139349
06/01/2011 1,478.00p 1,504.00p 1,478.00p 1,488.00p 100988
05/01/2011 1,487.00p 1,497.00p 1,471.00p 1,481.00p 26718
04/01/2011 1,471.00p 1,498.00p 1,470.00p 1,486.00p 59623
31/12/2010 1,476.00p 1,478.00p 1,458.00p 1,458.00p 26902
30/12/2010 1,477.00p 1,485.00p 1,471.00p 1,472.00p 30732
29/12/2010 1,521.00p 1,521.00p 1,475.00p 1,477.00p 38406
24/12/2010 1,508.00p 1,508.00p 1,479.00p 1,502.00p 6949
23/12/2010 1,485.00p 1,491.00p 1,475.00p 1,479.00p 30971
22/12/2010 1,429.00p 1,482.00p 1,427.00p 1,482.00p 79904
21/12/2010 1,441.00p 1,463.00p 1,431.00p 1,435.00p 37806
20/12/2010 1,395.00p 1,445.00p 1,394.00p 1,440.00p 50004
17/12/2010 1,395.00p 1,407.00p 1,385.00p 1,398.00p 172827
16/12/2010 1,405.00p 1,416.00p 1,386.00p 1,387.00p 237368
15/12/2010 1,405.00p 1,417.00p 1,399.00p 1,410.00p 104783
14/12/2010 1,410.00p 1,429.00p 1,410.00p 1,414.00p 66783
13/12/2010 1,415.00p 1,431.00p 1,406.00p 1,418.00p 57392
10/12/2010 1,411.00p 1,411.00p 1,396.00p 1,409.00p 60275
09/12/2010 1,404.00p 1,436.00p 1,404.00p 1,405.00p 41394
08/12/2010 1,391.00p 1,412.00p 1,391.00p 1,402.00p 40379
07/12/2010 1,386.00p 1,398.00p 1,378.00p 1,390.00p 89014
06/12/2010 1,381.00p 1,382.00p 1,366.00p 1,382.00p 24191
03/12/2010 1,355.00p 1,384.00p 1,355.00p 1,378.00p 159156
02/12/2010 1,314.00p 1,365.00p 1,314.00p 1,363.00p 66786
01/12/2010 1,277.00p 1,318.00p 1,277.00p 1,316.00p 116690
30/11/2010 1,297.00p 1,301.00p 1,270.00p 1,271.00p 48592
29/11/2010 1,328.00p 1,333.00p 1,291.00p 1,291.00p 80205
26/11/2010 1,320.00p 1,331.00p 1,314.00p 1,325.00p 24492
25/11/2010 1,294.00p 1,320.00p 1,292.00p 1,320.00p 41623
24/11/2010 1,254.00p 1,301.00p 1,246.00p 1,293.00p 110341
23/11/2010 1,263.00p 1,273.00p 1,248.00p 1,252.00p 76860
22/11/2010 1,283.00p 1,283.00p 1,256.00p 1,262.00p 28636
19/11/2010 1,280.00p 1,280.00p 1,261.00p 1,275.00p 51528
18/11/2010 1,257.00p 1,277.00p 1,257.00p 1,277.00p 61599
17/11/2010 1,244.00p 1,258.00p 1,235.00p 1,254.00p 187966
16/11/2010 1,294.00p 1,294.00p 1,244.00p 1,248.00p 175346
15/11/2010 1,271.00p 1,283.00p 1,261.00p 1,277.00p 30830
12/11/2010 1,277.00p 1,278.00p 1,256.00p 1,273.00p 44426
11/11/2010 1,324.00p 1,324.00p 1,274.00p 1,283.00p 63360

*Close Price adjusted for both dividends and splits