Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/12/2005 190.50p 190.50p 188.90p 189.30p 2892900
16/12/2005 188.00p 191.20p 188.00p 189.60p 6408610
15/12/2005 190.00p 191.60p 184.60p 188.50p 10946865
14/12/2005 189.40p 190.00p 188.00p 189.00p 9280970
13/12/2005 187.60p 189.80p 187.00p 189.00p 10265645
12/12/2005 188.70p 190.40p 175.00p 188.00p 2174800
09/12/2005 185.90p 187.20p 183.10p 187.10p 4820205
08/12/2005 185.10p 187.30p 181.50p 186.60p 7035420
07/12/2005 184.10p 186.60p 182.20p 186.40p 6914380
06/12/2005 181.30p 184.70p 181.20p 183.30p 4080870
05/12/2005 184.50p 187.70p 181.00p 181.70p 5482210
02/12/2005 180.30p 184.50p 180.30p 184.50p 2504780
01/12/2005 176.80p 180.70p 176.80p 180.30p 3933275
30/11/2005 179.80p 180.50p 177.10p 177.30p 7328200
29/11/2005 180.40p 182.20p 178.40p 180.70p 2529720
28/11/2005 182.10p 182.30p 179.60p 179.60p 1958825
25/11/2005 183.00p 183.00p 179.80p 180.00p 2708550
24/11/2005 182.20p 182.20p 179.50p 181.70p 2029895
23/11/2005 179.30p 181.90p 179.30p 180.90p 5452935
22/11/2005 181.60p 181.90p 178.40p 179.70p 6208910
21/11/2005 179.60p 180.70p 177.90p 178.20p 5659135
18/11/2005 176.30p 178.80p 175.80p 178.30p 9296465
17/11/2005 182.40p 182.40p 175.10p 176.30p 5000090
16/11/2005 176.80p 177.70p 175.50p 175.90p 11229080
15/11/2005 177.20p 178.70p 175.00p 176.00p 6815840
14/11/2005 176.00p 182.20p 176.00p 178.50p 5990530
11/11/2005 181.30p 182.40p 179.80p 182.00p 3679680
10/11/2005 181.70p 181.80p 178.30p 179.60p 3476810
09/11/2005 183.40p 183.40p 177.60p 179.30p 3960025
08/11/2005 181.30p 189.70p 180.00p 180.70p 3067505
07/11/2005 179.80p 182.30p 178.60p 180.20p 3378770
04/11/2005 179.40p 181.30p 178.10p 179.80p 6704075
03/11/2005 173.50p 178.60p 172.50p 178.60p 5958535
02/11/2005 172.50p 174.60p 171.80p 172.10p 6794865
01/11/2005 170.60p 173.70p 170.60p 172.50p 4722440
31/10/2005 167.50p 172.50p 164.30p 171.80p 4854245
28/10/2005 168.20p 168.20p 163.30p 165.50p 28843976
27/10/2005 167.80p 169.20p 166.00p 168.00p 3827610
26/10/2005 169.30p 170.80p 168.30p 169.30p 3872790
25/10/2005 169.00p 171.30p 167.20p 169.30p 5661650
24/10/2005 164.90p 168.00p 164.30p 167.90p 9487510
21/10/2005 165.20p 166.20p 162.60p 164.90p 10868755
20/10/2005 170.10p 169.40p 165.80p 166.50p 5149585
19/10/2005 172.50p 173.10p 166.70p 166.80p 5785635
18/10/2005 172.90p 174.00p 171.40p 173.30p 5601635
17/10/2005 174.70p 175.10p 172.70p 173.50p 6214855
14/10/2005 176.00p 176.20p 173.80p 174.90p 9828900
13/10/2005 179.80p 179.60p 175.40p 176.00p 6809120
12/10/2005 180.00p 181.20p 178.60p 179.80p 2962690
11/10/2005 180.40p 181.40p 180.00p 180.00p 6486815
10/10/2005 180.30p 182.10p 179.90p 180.40p 10506140
07/10/2005 181.30p 183.00p 179.50p 180.30p 7990965
06/10/2005 186.50p 188.70p 182.20p 182.40p 16710935
05/10/2005 189.00p 190.10p 187.30p 188.90p 8182105
04/10/2005 189.00p 189.80p 186.20p 189.50p 5149105
03/10/2005 184.80p 189.80p 182.50p 188.20p 5261390
30/09/2005 184.80p 187.70p 184.10p 184.80p 5376885
29/09/2005 182.90p 186.20p 182.90p 183.80p 4800275
28/09/2005 181.30p 184.40p 181.30p 184.00p 6422485
27/09/2005 181.60p 183.20p 180.40p 181.60p 3094930
26/09/2005 184.30p 184.80p 182.10p 182.80p 10419070
23/09/2005 179.70p 183.00p 179.60p 182.30p 3755820
22/09/2005 179.40p 180.30p 177.50p 179.70p 20477984
21/09/2005 179.20p 181.50p 178.20p 179.40p 5013285
20/09/2005 180.20p 181.10p 179.60p 181.10p 2276110
19/09/2005 178.20p 181.00p 177.50p 180.20p 3526415
16/09/2005 178.70p 179.20p 177.40p 178.00p 5314130
15/09/2005 178.20p 178.90p 177.80p 178.20p 6598180
14/09/2005 178.80p 179.60p 176.60p 178.20p 4315950
13/09/2005 178.20p 178.80p 177.20p 177.80p 6689670
12/09/2005 180.20p 180.20p 178.10p 178.20p 6418515
09/09/2005 179.20p 179.20p 177.30p 178.50p 2771720
08/09/2005 177.60p 179.90p 178.10p 178.30p 4935675
07/09/2005 177.60p 178.70p 176.40p 178.30p 7981450
06/09/2005 174.00p 176.70p 173.80p 176.40p 7320910
05/09/2005 175.50p 175.90p 171.40p 173.80p 6226300
02/09/2005 175.00p 175.80p 174.30p 174.50p 3954510
01/09/2005 174.20p 182.00p 174.20p 174.40p 5782020
31/08/2005 172.60p 181.60p 172.60p 174.30p 2915830
30/08/2005 172.30p 174.80p 171.90p 173.30p 3031675
29/08/2005 171.90p 171.90p 171.90p 171.90p 0
26/08/2005 171.70p 173.50p 167.20p 171.90p 5310775
25/08/2005 171.50p 173.20p 170.40p 170.80p 3465535
24/08/2005 175.00p 175.70p 173.20p 173.20p 6177245
23/08/2005 176.20p 177.00p 174.70p 175.70p 4568745
22/08/2005 176.90p 176.90p 175.20p 175.90p 2220060
19/08/2005 174.20p 177.50p 172.80p 176.40p 5001775
18/08/2005 175.50p 176.50p 173.40p 174.00p 6208070
17/08/2005 174.20p 175.90p 173.50p 174.60p 7971205
16/08/2005 179.00p 179.00p 173.10p 175.10p 14146780
15/08/2005 179.30p 180.10p 177.30p 179.00p 9341425
12/08/2005 176.90p 180.60p 175.10p 179.70p 5678090
11/08/2005 177.40p 177.40p 174.00p 175.70p 4512050
10/08/2005 172.60p 177.70p 172.00p 177.30p 10820875
09/08/2005 171.30p 172.60p 169.70p 172.20p 6906760
08/08/2005 170.60p 172.20p 170.60p 171.30p 3668465
05/08/2005 171.40p 174.80p 170.60p 170.60p 2682640
04/08/2005 173.10p 173.10p 171.00p 171.40p 4813850
03/08/2005 173.40p 173.90p 171.00p 172.40p 7483535
02/08/2005 172.60p 173.90p 171.80p 173.90p 6945105
01/08/2005 170.60p 172.70p 169.90p 171.90p 5405650
29/07/2005 170.40p 173.50p 167.80p 169.80p 15112935
28/07/2005 162.00p 169.90p 161.00p 167.80p 12326100
27/07/2005 161.40p 162.30p 160.70p 161.00p 2663505
26/07/2005 159.10p 162.60p 159.10p 162.30p 3641885
25/07/2005 160.90p 161.00p 158.30p 160.00p 2808670
22/07/2005 158.70p 161.10p 158.70p 160.40p 5207755
21/07/2005 161.80p 162.30p 159.00p 159.60p 4658430
20/07/2005 160.50p 162.90p 159.40p 160.70p 6073870
19/07/2005 158.60p 160.20p 158.20p 159.40p 4008480
18/07/2005 160.40p 161.40p 158.50p 159.30p 4216575
15/07/2005 162.90p 163.30p 160.00p 160.40p 6281705
14/07/2005 158.70p 162.60p 158.70p 162.10p 6070235
13/07/2005 158.60p 159.60p 158.40p 159.00p 2825990
12/07/2005 159.50p 160.60p 158.90p 159.00p 3655145
11/07/2005 157.70p 160.00p 157.60p 160.00p 3612480
08/07/2005 157.20p 158.40p 156.20p 157.60p 2730595
07/07/2005 157.60p 158.50p 147.50p 156.20p 6532910
06/07/2005 152.50p 159.70p 152.50p 158.50p 11635250
05/07/2005 152.70p 153.30p 151.90p 153.00p 2735910
04/07/2005 155.00p 155.00p 151.70p 153.20p 3830925
01/07/2005 152.10p 154.20p 150.80p 153.80p 9912690
30/06/2005 152.00p 153.10p 151.40p 151.40p 8940630
29/06/2005 154.60p 154.60p 150.90p 153.10p 5277585
28/06/2005 148.60p 153.00p 147.40p 152.90p 2954305
27/06/2005 154.00p 154.00p 150.70p 150.90p 2466385
24/06/2005 157.50p 157.50p 153.80p 154.00p 3516435
23/06/2005 157.00p 158.80p 156.80p 157.90p 3929910
22/06/2005 158.40p 158.50p 156.70p 158.00p 2910845
21/06/2005 158.20p 158.20p 156.00p 156.90p 1739435
20/06/2005 159.60p 159.60p 154.00p 156.70p 2943105
17/06/2005 157.30p 163.30p 156.90p 157.30p 7755970
16/06/2005 155.70p 159.40p 154.90p 157.30p 6487405
15/06/2005 153.60p 156.70p 153.40p 154.90p 5931705
14/06/2005 154.60p 156.00p 153.40p 154.10p 1973660
13/06/2005 156.00p 156.40p 154.80p 156.00p 2338805
10/06/2005 152.70p 156.10p 151.90p 155.40p 2883785
09/06/2005 153.80p 154.60p 152.60p 152.70p 2988640
08/06/2005 154.90p 156.10p 154.30p 154.60p 4622455
07/06/2005 153.10p 155.40p 153.10p 155.00p 3571735
06/06/2005 155.40p 155.40p 152.70p 153.60p 3882400
03/06/2005 157.80p 157.80p 153.90p 154.50p 6443270
02/06/2005 153.60p 155.90p 153.60p 155.50p 3228820
01/06/2005 152.60p 155.00p 151.20p 155.00p 2352645
31/05/2005 152.50p 153.10p 150.30p 151.60p 4059865
27/05/2005 151.20p 152.20p 150.60p 151.30p 4861545
26/05/2005 151.50p 153.00p 149.50p 151.90p 2635590
25/05/2005 149.40p 151.00p 148.30p 150.90p 4480005
24/05/2005 149.10p 150.40p 147.80p 148.70p 3061340
23/05/2005 150.70p 151.50p 148.50p 150.40p 4916455
20/05/2005 151.60p 153.20p 148.40p 148.50p 3445345
19/05/2005 146.70p 151.30p 146.10p 150.80p 8569005
18/05/2005 145.80p 147.00p 144.60p 146.10p 5942335
17/05/2005 139.30p 147.40p 138.90p 145.40p 11214780
16/05/2005 139.40p 139.40p 136.80p 137.70p 2265365
13/05/2005 137.70p 139.40p 137.70p 139.10p 2117175
12/05/2005 139.00p 140.20p 138.30p 139.00p 5284965
11/05/2005 137.70p 138.30p 133.40p 138.30p 3539005
10/05/2005 139.30p 139.30p 137.00p 137.60p 4712775
09/05/2005 138.70p 139.40p 136.50p 138.30p 4242395
06/05/2005 138.90p 139.70p 137.40p 139.40p 4589055
05/05/2005 137.60p 139.80p 137.20p 138.30p 5484130
04/05/2005 137.10p 137.90p 134.20p 137.90p 3538350
03/05/2005 135.20p 136.50p 133.10p 136.40p 4712850
29/04/2005 134.80p 136.30p 133.90p 135.20p 4794780
28/04/2005 137.00p 137.50p 133.60p 135.10p 9490610
27/04/2005 140.30p 140.40p 135.20p 136.00p 11389200
26/04/2005 140.40p 140.60p 137.40p 140.20p 5067390
25/04/2005 142.10p 142.10p 140.20p 140.40p 4708550
22/04/2005 142.50p 143.20p 141.00p 141.80p 3221935
21/04/2005 142.60p 144.20p 141.70p 142.10p 3138615
20/04/2005 144.40p 144.70p 142.50p 143.60p 3697155
19/04/2005 141.80p 144.80p 138.30p 144.40p 6581795
18/04/2005 141.00p 142.70p 140.20p 142.20p 3087685
15/04/2005 147.40p 147.40p 140.60p 144.00p 7119805
14/04/2005 149.60p 149.80p 147.20p 148.00p 2724085
13/04/2005 148.00p 150.50p 147.70p 149.80p 3743570
12/04/2005 148.20p 150.20p 146.80p 147.70p 3694395
11/04/2005 149.50p 149.20p 148.60p 149.00p 1204465
08/04/2005 149.10p 150.00p 148.70p 149.20p 5524440
07/04/2005 148.70p 150.50p 148.00p 149.40p 21871596
06/04/2005 145.40p 148.30p 145.00p 148.10p 11590840
05/04/2005 143.90p 145.20p 142.50p 145.00p 6434805
04/04/2005 142.40p 142.90p 140.50p 142.60p 4365920
01/04/2005 142.20p 144.50p 141.00p 142.90p 5443270
31/03/2005 142.10p 143.60p 140.80p 141.40p 7948525
30/03/2005 142.80p 143.80p 140.30p 140.80p 7330745
29/03/2005 146.60p 146.60p 142.50p 143.00p 5353845
24/03/2005 143.90p 146.90p 143.90p 145.80p 4364475
23/03/2005 141.10p 150.00p 141.10p 144.50p 5761650
22/03/2005 152.60p 152.60p 148.50p 148.60p 4728085
21/03/2005 154.50p 154.50p 151.20p 152.60p 3417830
18/03/2005 155.60p 161.90p 153.50p 153.70p 2770095
17/03/2005 153.20p 155.50p 150.20p 154.80p 8994695
16/03/2005 153.60p 154.80p 152.00p 152.50p 2034035
15/03/2005 153.80p 155.20p 152.50p 153.60p 3982715
14/03/2005 156.60p 156.60p 153.10p 154.60p 2895435
11/03/2005 155.40p 158.50p 155.00p 156.20p 4965095
10/03/2005 154.90p 156.10p 153.50p 155.00p 6138215
09/03/2005 154.90p 157.90p 154.10p 156.00p 4745460

*Close Price adjusted for both dividends and splits