Skip to main content

Schroders Plc-Non Voting (OP: SDRC )

0.2942 -0.0038 (-1.28%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
May 29, 2008 0.0450 0.0450 0.0450 0.0450 20,431 +0.00(+4.65%)
May 28, 2008 0.0420 0.0430 0.0420 0.0430 14,000 -0.00(-4.44%)
May 27, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 26, 2008 0.0450 0.0450 0.0420 0.0450 43,375 +0.00(+0.00%)
May 23, 2008 0.0450 0.0450 0.0420 0.0450 43,375 +0.00(+7.14%)
May 22, 2008 0.0420 0.0420 0.0420 0.0420 10,000 +0.00(+0.00%)
May 21, 2008 0.0420 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
May 20, 2008 0.0420 0.0420 0.0420 0.0420 2,000 -0.00(-2.33%)
May 19, 2008 0.0420 0.0460 0.0420 0.0430 63,000 +0.00(+2.38%)
May 16, 2008 0.0420 0.0420 0.0420 0.0420 5,000 -0.01(-19.23%)
May 15, 2008 0.0520 0.0520 0.0520 0.0520 25,000 +0.01(+30.00%)
May 14, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 13, 2008 0.0400 0.0400 0.0400 0.0400 666 -0.02(-33.33%)
May 12, 2008 0.0510 0.0600 0.0510 0.0600 25,000 +0.01(+20.00%)
May 09, 2008 0.0510 0.0510 0.0500 0.0500 11,725 +0.01(+11.11%)
May 08, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 07, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 06, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 05, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 02, 2008 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
May 01, 2008 0.0500 0.0500 0.0400 0.0400 38,000 -0.02(-32.20%)
Apr 30, 2008 0.0590 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Apr 29, 2008 0.0590 0.0590 0.0590 0.0590 5,000 +0.00(+3.51%)
Apr 28, 2008 0.0570 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Apr 25, 2008 0.0570 0.0570 0.0570 0.0570 450 +0.01(+14.00%)
Apr 24, 2008 0.0560 0.0560 0.0500 0.0500 26,000 -0.01(-10.71%)
Apr 23, 2008 0.0560 0.0560 0.0460 0.0560 25,000 +0.01(+31.76%)
Apr 22, 2008 0.0425 0.0425 0.0425 0.0425 2,000 -0.02(-27.97%)
Apr 21, 2008 0.0590 0.0590 0.0590 0.0590 23,000 +0.01(+28.26%)
Apr 18, 2008 0.0460 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Apr 17, 2008 0.0460 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Apr 16, 2008 0.0460 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Apr 15, 2008 0.0550 0.0550 0.0460 0.0460 19,000 -0.01(-24.59%)
Apr 14, 2008 0.0610 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Apr 11, 2008 0.0610 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Apr 10, 2008 0.0610 0.0610 0.0610 0.0610 10,000 +0.00(+0.00%)
Apr 09, 2008 0.0610 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Apr 08, 2008 0.0610 0.0610 0.0610 0.0610 5,000 +0.00(+0.00%)
Apr 07, 2008 0.0610 0.0610 0.0610 0.0610 9,734 +0.00(+0.00%)
Apr 04, 2008 0.0600 0.0700 0.0600 0.0610 25,500 +0.00(+6.09%)
Apr 03, 2008 0.0510 0.0575 0.0510 0.0575 45,000 +0.01(+15.00%)
Apr 02, 2008 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+2.04%)
Apr 01, 2008 0.0450 0.0490 0.0450 0.0490 25,000 +0.01(+22.50%)
Mar 31, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 28, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 26, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 25, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 24, 2008 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-1.23%)
Mar 21, 2008 0.0490 0.0500 0.0400 0.0405 37,000 +0.00(+0.00%)
Mar 20, 2008 0.0490 0.0500 0.0400 0.0405 37,000 +0.00(+1.25%)
Mar 19, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 18, 2008 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-16.67%)
Mar 17, 2008 0.0400 0.0480 0.0330 0.0480 121,500 +0.01(+37.14%)
Mar 14, 2008 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 13, 2008 0.0340 0.0400 0.0340 0.0350 65,000 +0.01(+16.67%)
Mar 12, 2008 0.0310 0.0310 0.0300 0.0300 58,897 -0.00(-3.23%)
Mar 11, 2008 0.0310 0.0325 0.0310 0.0310 200,000 +0.00(+12.73%)
Mar 10, 2008 0.0275 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Mar 07, 2008 0.0275 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Mar 06, 2008 0.0275 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Mar 05, 2008 0.0275 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Mar 04, 2008 0.0275 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
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.