Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schroders Plc-Non Voting (OP: SDRC )

0.2930 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 0.0600 0.1000 0.0850 0.0850 83,900 +0.03(+41.67%)
May 27, 2010 0.0860 0.0860 0.0600 0.0600 50,000 -0.04(-40.00%)
May 26, 2010 0.1000 0.1000 0.1000 0.1000 100 +0.01(+16.28%)
May 25, 2010 0.0880 0.0880 0.0860 0.0860 20,000 -0.00(-4.44%)
May 24, 2010 0.1000 0.1000 0.0900 0.0900 30,100 -0.01(-7.22%)
May 21, 2010 0.0970 0.0970 0.0970 0.0970 400 -0.01(-7.62%)
May 20, 2010 0.0900 0.1050 0.0860 0.1050 64,900 +0.00(+0.00%)
May 19, 2010 0.1050 0.1050 0.1050 0.1050 5,200 +0.00(+0.00%)
May 18, 2010 0.1050 0.1050 0.1050 0.1050 200 +0.00(+5.00%)
May 17, 2010 0.1050 0.1050 0.0860 0.1000 1,200 -0.01(-9.09%)
May 13, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+1.85%)
May 12, 2010 0.0850 0.1080 0.0850 0.1080 25,100 -0.01(-10.00%)
May 11, 2010 0.1200 0.1200 0.1200 0.1200 200 +0.03(+33.33%)
May 10, 2010 0.0950 0.0950 0.0900 0.0900 18,100 -0.02(-18.18%)
May 07, 2010 0.1100 0.1100 0.1100 0.1100 100 +0.02(+29.41%)
May 06, 2010 0.0880 0.0880 0.0850 0.0850 43,400 -0.01(-15.00%)
May 05, 2010 0.1000 0.1000 0.0880 0.1000 23,300 -0.01(-9.09%)
May 04, 2010 0.1100 0.1100 0.0890 0.1100 22,000 -0.01(-4.35%)
May 03, 2010 0.0880 0.1150 0.0880 0.1150 103,266 -0.00(-4.17%)
Apr 30, 2010 0.0950 0.1200 0.0950 0.1200 46,900 +0.01(+14.29%)
Apr 29, 2010 0.1050 0.1050 0.0800 0.1050 55,200 +0.00(+0.00%)
Apr 28, 2010 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Apr 27, 2010 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Apr 26, 2010 0.1050 0.1050 0.1050 0.1050 200 +0.00(+0.00%)
Apr 23, 2010 0.0880 0.1100 0.0850 0.1050 356,400 +0.02(+23.53%)
Apr 22, 2010 0.0970 0.0970 0.0850 0.0850 51,000 -0.00(-4.49%)
Apr 21, 2010 0.0900 0.1000 0.0890 0.0890 193,950 -0.01(-11.00%)
Apr 20, 2010 0.0970 0.1444 0.0880 0.1000 152,800 +0.00(+3.09%)
Apr 19, 2010 0.1100 0.1100 0.0900 0.0970 98,700 -0.00(-3.00%)
Apr 16, 2010 0.1150 0.1200 0.0930 0.1000 171,920 +0.00(+0.00%)
Apr 15, 2010 0.1100 0.1100 0.0900 0.1000 173,700 +0.01(+11.11%)
Apr 14, 2010 0.0900 0.0900 0.0900 0.0900 100 +0.01(+9.76%)
Apr 13, 2010 0.0500 0.0880 0.0500 0.0820 5,770 -0.01(-8.89%)
Apr 12, 2010 0.0900 0.0900 0.0900 0.0900 18,930 +0.00(+0.00%)
Apr 09, 2010 0.0900 0.0900 0.0530 0.0900 20,950 +0.00(+0.00%)
Apr 08, 2010 0.0900 0.0900 0.0800 0.0900 227,571 +0.00(+0.00%)
Apr 07, 2010 0.0900 0.0900 0.0800 0.0900 73,680 +0.00(+2.27%)
Apr 06, 2010 0.0900 0.0900 0.0800 0.0880 183,519 +0.00(+4.76%)
Apr 05, 2010 0.0900 0.0900 0.0840 0.0840 187,200 -0.01(-6.67%)
Apr 01, 2010 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Mar 31, 2010 0.0400 0.0800 0.0400 0.0600 648,706 +0.02(+46.34%)
Mar 30, 2010 0.0410 0.0410 0.0410 0.0410 19,100 -0.00(-2.38%)
Mar 29, 2010 0.0420 0.0420 0.0420 0.0420 79,400 +0.00(+0.00%)
Mar 26, 2010 0.0420 0.0420 0.0420 0.0420 100 +0.00(+0.00%)
Mar 25, 2010 0.0420 0.0420 0.0420 0.0420 100 +0.00(+0.00%)
Mar 24, 2010 0.0420 0.0420 0.0420 0.0420 145,100 -0.00(-4.55%)
Mar 23, 2010 0.0440 0.0440 0.0440 0.0440 4,000 +0.00(+4.76%)
Mar 22, 2010 0.0410 0.0450 0.0410 0.0420 108,800 +0.00(+2.44%)
Mar 19, 2010 0.0410 0.0410 0.0410 0.0410 100 -0.00(-2.38%)
Mar 18, 2010 0.0440 0.0440 0.0420 0.0420 86,000 -0.00(-6.67%)
Mar 17, 2010 0.0500 0.0500 0.0450 0.0450 175,700 +0.00(+0.00%)
Mar 16, 2010 0.0500 0.0500 0.0440 0.0450 12,100 -0.01(-10.00%)
Mar 15, 2010 0.0500 0.0500 0.0500 0.0500 300 +0.01(+13.64%)
Mar 12, 2010 0.0440 0.0500 0.0440 0.0440 105,503 -0.01(-12.00%)
Mar 11, 2010 0.0500 0.0500 0.0500 0.0500 300 +0.01(+13.64%)
Mar 10, 2010 0.0440 0.0440 0.0440 0.0440 5,000 +0.00(+0.00%)
Mar 09, 2010 0.0420 0.0440 0.0420 0.0440 21,500 +0.00(+0.00%)
Mar 05, 2010 0.0440 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Mar 04, 2010 0.0480 0.0480 0.0350 0.0440 10,200 -0.00(-8.33%)
Mar 03, 2010 0.0480 0.0480 0.0480 0.0480 300 +0.00(+0.00%)
Mar 02, 2010 0.0500 0.0500 0.0400 0.0480 6,600 -0.00(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.