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

Schroders Plc-Non Voting (OP: SDRC )

0.2800 +0.0040 (+1.45%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 10, 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 (%)
Nov 30, 2011 0.0070 0.0070 0.0070 0 +0.00(+55.56%)
Nov 22, 2011 0.0045 0.0045 0.0045 0 -0.00(-25.00%)
Nov 21, 2011 0.0060 0.0060 0.0060 0.0060 100,000 +0.00(+20.00%)
Nov 18, 2011 0.0050 0.0050 0.0050 0.0050 5,000 -0.00(-28.57%)
Nov 17, 2011 0.0055 0.0070 0.0055 0.0070 390,525 +0.00(+27.27%)
Nov 16, 2011 0.0055 0.0055 0.0055 0.0055 59,096 +0.00(+25.00%)
Nov 15, 2011 0.0044 0.0044 0.0044 0.0044 100,000 +0.00(+4.76%)
Nov 14, 2011 0.0051 0.0051 0.0042 0.0042 503,343 -0.00(-35.38%)
Nov 11, 2011 0.0065 0.0065 0.0065 0.0065 15,462 +0.00(+30.00%)
Nov 09, 2011 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Nov 08, 2011 0.0055 0.0055 0.0051 0.0051 450,000 -0.00(-21.54%)
Nov 07, 2011 0.0065 0.0065 0.0065 0.0065 1,000 -0.00(-7.14%)
Nov 04, 2011 0.0060 0.0070 0.0055 0.0070 434,593 -0.00(-12.50%)
Nov 03, 2011 0.0060 0.0080 0.0051 0.0080 200,100 +0.00(+33.33%)
Nov 02, 2011 0.0060 0.0060 0.0060 0.0060 156,896 -0.00(-14.29%)
Nov 01, 2011 0.0060 0.0070 0.0050 0.0070 604,538 +0.00(+0.00%)
Oct 31, 2011 0.0100 0.0100 0.0050 0.0070 1,917,893 -0.00(-9.09%)
Oct 28, 2011 0.0100 0.0100 0.0075 0.0077 904,700 -0.00(-23.00%)
Oct 27, 2011 0.0100 0.0110 0.0100 0.0100 259,000 +0.00(+0.00%)
Oct 26, 2011 0.0086 0.0100 0.0086 0.0100 180,000 +0.00(+5.26%)
Oct 25, 2011 0.0096 0.0110 0.0085 0.0095 760,892 +0.00(+3.26%)
Oct 24, 2011 0.0095 0.0095 0.0092 0.0092 227,800 +0.00(+0.00%)
Oct 21, 2011 0.0093 0.0104 0.0092 0.0092 504,000 +0.00(+0.00%)
Oct 20, 2011 0.0108 0.0108 0.0092 0.0092 185,000 -0.00(-14.02%)
Oct 19, 2011 0.0107 0.0107 0.0107 0.0107 25,000 -0.00(-2.73%)
Oct 18, 2011 0.0110 0.0119 0.0107 0.0110 407,835 +0.00(+6.80%)
Oct 17, 2011 0.0103 0.0105 0.0103 0.0103 110,000 -0.00(-6.36%)
Oct 14, 2011 0.0112 0.0120 0.0104 0.0110 2,251,896 -0.00(-2.65%)
Oct 13, 2011 0.0120 0.0140 0.0113 0.0113 760,040 -0.00(-13.08%)
Oct 12, 2011 0.0120 0.0133 0.0110 0.0130 600,335 +0.00(+25.00%)
Oct 11, 2011 0.0130 0.0130 0.0100 0.0104 733,547 -0.00(-11.11%)
Oct 10, 2011 0.0115 0.0130 0.0115 0.0117 443,200 +0.00(+13.59%)
Oct 07, 2011 0.0104 0.0104 0.0103 0.0103 210,589 -0.00(-9.65%)
Oct 06, 2011 0.0103 0.0114 0.0103 0.0114 347,933 +0.00(+10.68%)
Oct 05, 2011 0.0104 0.0110 0.0103 0.0103 273,104 +0.00(+0.00%)
Oct 04, 2011 0.0110 0.0120 0.0101 0.0103 346,700 -0.00(-6.36%)
Oct 03, 2011 0.0110 0.0140 0.0110 0.0110 198,250 +0.00(+2.80%)
Sep 30, 2011 0.0160 0.0160 0.0103 0.0107 520,250 -0.01(-33.13%)
Sep 29, 2011 0.0170 0.0175 0.0150 0.0160 873,104 +0.00(+6.67%)
Sep 28, 2011 0.0103 0.0165 0.0103 0.0150 1,354,916 +0.00(+17.19%)
Sep 27, 2011 0.0110 0.0130 0.0103 0.0128 363,500 +0.00(+16.36%)
Sep 26, 2011 0.0115 0.0115 0.0104 0.0110 591,700 -0.00(-2.65%)
Sep 23, 2011 0.0120 0.0120 0.0113 0.0113 439,400 -0.00(-19.29%)
Sep 22, 2011 0.0140 0.0140 0.0112 0.0140 353,000 -0.00(-6.67%)
Sep 21, 2011 0.0133 0.0150 0.0133 0.0150 40,000 +0.00(+0.00%)
Sep 20, 2011 0.0150 0.0150 0.0150 0.0150 27,700 -0.00(-3.23%)
Sep 19, 2011 0.0149 0.0155 0.0125 0.0155 279,009 +0.00(+6.90%)
Sep 16, 2011 0.0140 0.0145 0.0120 0.0145 253,077 +0.00(+3.57%)
Sep 15, 2011 0.0160 0.0160 0.0120 0.0140 207,473 -0.00(-6.67%)
Sep 14, 2011 0.0148 0.0150 0.0120 0.0150 701,000 +0.00(+1.35%)
Sep 13, 2011 0.0110 0.0150 0.0110 0.0148 658,442 +0.00(+46.53%)
Sep 12, 2011 0.0117 0.0130 0.0101 0.0101 543,562 -0.00(-22.31%)
Sep 09, 2011 0.0140 0.0140 0.0115 0.0130 432,600 -0.00(-7.14%)
Sep 08, 2011 0.0170 0.0170 0.0129 0.0140 1,522,850 -0.00(-22.22%)
Sep 07, 2011 0.0200 0.0200 0.0161 0.0180 814,952 -0.00(-12.20%)
Sep 06, 2011 0.0200 0.0230 0.0165 0.0205 681,380 +0.00(+10.81%)
Sep 02, 2011 0.0200 0.0200 0.0180 0.0185 846,553 +0.00(+30.28%)
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.