Schroders

SDR
🏛️ uk →
393.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 344.00 345.40 343.44 344.80 21.4K
08:01 344.80 346.20 344.80 346.20 9.1K
08:02 345.80 345.80 345.00 345.80 6.7K
08:03 346.60 347.20 346.60 346.72 5.3K
08:04 346.60 346.60 346.60 346.60 0.9K
08:05 346.80 347.13 346.80 347.13 2.2K
08:06 346.60 346.60 346.40 346.60 2.2K
08:07 347.20 347.20 347.00 347.00 8.2K
08:08 347.04 347.60 347.04 347.60 19.5K
08:09 348.20 348.20 348.20 348.20 1.4K
08:10 348.80 349.00 348.80 349.00 8.4K
08:11 349.20 349.20 349.20 349.20 0.1K
08:12 349.20 349.20 349.20 349.20 0.0K
08:13 348.90 348.90 348.90 348.94 3.8K
08:14 348.60 349.40 348.60 349.40 1.5K
08:15 349.40 349.60 349.40 349.60 4.5K
08:16 349.60 349.60 348.80 349.40 3.6K
08:17 349.20 349.20 349.20 349.16 0.3K
08:18 349.20 349.80 349.20 349.80 5.5K
08:20 349.84 350.00 349.84 350.00 2.9K
08:21 350.20 350.20 350.20 350.20 0.0K
08:23 349.80 350.20 349.80 350.00 0.7K
08:24 350.40 350.40 350.40 350.40 0.3K
08:25 350.60 350.60 350.60 350.60 0.0K
08:27 351.00 351.00 351.00 351.00 0.0K
08:28 350.60 351.17 350.40 351.17 5.0K
08:29 350.84 350.84 350.84 350.80 0.8K
08:30 350.80 351.20 350.60 350.60 0.1K
08:31 350.60 350.60 350.20 350.20 15.7K
08:32 350.00 350.60 350.00 350.60 3.0K
08:33 350.80 350.80 350.80 350.80 0.0K
08:34 350.60 350.60 350.60 350.60 0.1K
08:35 350.60 350.80 350.20 350.20 0.9K
08:36 350.20 350.20 350.20 350.20 2.5K
08:37 351.20 351.20 351.20 351.20 24.8K
08:38 351.40 351.40 351.00 351.40 3.7K
08:39 351.40 351.60 351.20 351.60 0.5K
08:40 351.40 351.60 351.40 351.60 0.9K
08:42 351.80 352.38 351.80 352.20 37.2K
08:43 352.60 352.80 352.20 352.20 10.2K
08:44 352.20 352.20 351.66 352.00 5.6K
08:45 351.60 351.60 351.60 351.60 0.0K
08:46 351.40 351.80 351.40 351.80 6.4K
08:47 351.20 351.20 351.20 351.20 2.1K
08:48 350.60 350.80 350.60 350.80 1.0K
08:49 350.91 350.91 350.91 350.91 0.1K
08:50 350.80 350.80 350.60 350.60 1.2K
08:51 350.76 351.00 350.76 351.00 1.3K
08:52 350.80 350.80 350.80 350.80 0.4K
08:53 350.60 350.73 350.60 350.73 0.6K
08:55 350.60 350.60 350.40 350.40 3.6K
08:56 350.20 350.20 350.20 350.20 0.0K
08:57 350.60 350.80 350.60 350.80 3.4K
08:58 351.40 351.60 351.20 351.20 1.5K
08:59 351.00 351.00 350.40 350.40 3.5K
09:01 350.80 350.80 350.80 350.80 1.5K
09:03 351.00 351.00 351.00 351.00 0.0K
09:04 351.00 351.00 350.80 350.80 1.2K
09:06 351.00 351.00 351.00 351.00 0.0K
09:07 350.90 350.90 350.60 350.60 0.5K
09:08 351.00 351.00 351.00 351.00 0.0K
09:09 350.80 351.00 350.80 351.00 2.2K
09:10 350.90 351.20 350.90 351.20 0.7K
09:11 351.20 351.20 351.00 351.00 0.3K
09:12 350.40 350.40 350.24 350.24 0.2K
09:13 350.40 350.40 350.40 350.40 0.4K
09:14 350.60 350.60 350.60 350.60 0.0K
09:15 350.60 350.60 350.60 350.60 0.6K
09:16 350.40 350.40 350.40 350.40 0.0K
09:18 351.00 351.00 351.00 351.00 0.0K
09:19 350.60 350.60 350.60 350.60 1.6K
09:20 350.20 350.20 350.20 350.20 0.0K
09:21 350.40 350.40 350.40 350.40 0.5K
09:22 350.40 350.40 350.20 350.20 1.5K
09:23 350.24 350.24 350.24 350.24 1.0K
09:24 349.80 349.80 349.80 349.80 0.0K
09:26 350.36 350.36 350.36 350.36 0.1K
09:30 350.90 351.20 350.90 351.20 0.4K
09:31 351.20 351.20 351.20 351.20 0.8K
09:32 350.80 351.00 350.80 351.00 1.7K
09:33 351.40 351.40 351.40 351.40 0.0K
09:34 351.40 351.56 351.40 351.56 2.8K
09:38 351.60 351.60 351.60 351.60 0.3K
09:41 352.00 352.00 352.00 352.00 0.0K
09:45 351.60 351.60 351.60 351.60 0.2K
09:47 351.80 351.80 351.80 351.80 0.5K
09:53 351.69 351.69 351.69 351.69 0.2K
09:54 351.76 351.76 351.76 351.76 0.2K
09:56 352.00 352.00 352.00 352.00 0.1K
09:58 351.80 351.80 351.66 351.66 1.0K
09:59 351.40 351.40 351.40 351.40 0.0K
10:00 351.60 351.60 351.60 351.60 0.1K
10:01 351.40 351.60 351.40 351.60 1.5K
10:02 352.00 352.00 352.00 352.00 3.1K
10:04 352.20 352.20 352.20 352.20 1.4K
10:06 352.40 352.40 352.40 352.40 0.0K
10:07 352.00 352.40 352.00 352.40 0.7K
10:08 352.20 352.20 352.00 352.00 5.6K
10:09 352.16 352.16 351.80 352.20 2.5K
10:11 352.00 352.00 352.00 352.00 0.7K
10:12 351.60 351.60 351.60 351.60 3.2K
10:13 351.84 351.84 351.84 351.80 5.3K
10:15 351.84 351.84 351.84 351.84 0.6K
10:16 352.20 352.20 352.20 352.20 0.0K
10:18 351.60 351.60 351.60 351.60 0.0K
10:20 352.00 352.00 352.00 352.00 0.1K
10:23 352.00 352.00 352.00 352.00 0.0K
10:24 352.60 352.60 352.60 352.60 0.0K
10:25 352.20 352.20 352.20 352.20 0.0K
10:26 352.40 352.40 352.40 352.40 0.8K
10:30 352.40 352.40 352.40 352.40 1.0K
10:31 352.36 352.36 352.36 352.36 0.2K
10:33 352.40 352.40 352.40 352.40 3.0K
10:34 352.60 352.60 352.60 352.60 0.0K
10:37 352.20 352.20 352.10 352.10 1.7K
10:38 352.08 352.08 352.01 352.01 1.0K
10:40 352.16 352.16 352.16 352.16 2.3K
10:42 352.00 352.00 352.00 352.00 0.6K
10:43 351.80 351.80 351.80 351.80 0.8K
10:44 351.76 351.76 351.76 351.76 0.3K
10:45 352.00 352.00 352.00 352.00 0.0K
10:48 352.00 352.00 351.60 351.60 5.5K
10:49 351.64 351.64 351.64 351.64 0.3K
10:52 352.20 352.20 352.20 352.20 0.9K
10:54 352.14 352.14 352.14 352.14 0.1K
10:55 352.40 352.40 352.20 352.40 0.1K
10:56 352.20 352.20 352.20 352.20 0.1K
10:58 352.24 352.24 352.24 352.24 0.1K
10:59 352.00 352.00 352.00 352.00 0.2K
11:01 351.80 351.80 351.80 351.80 1.3K
11:03 351.20 351.20 350.80 350.80 0.2K
11:05 350.76 350.76 350.76 350.76 0.3K
11:07 350.97 350.97 350.97 350.95 0.5K
11:09 350.84 350.84 350.84 350.84 0.8K
11:11 350.56 350.80 350.56 350.80 1.5K
11:13 350.40 350.40 350.40 350.40 0.0K
11:21 350.80 350.80 350.80 350.80 0.0K
11:28 350.25 350.36 350.25 350.36 2.2K
11:29 350.60 350.60 350.60 350.60 0.0K
11:30 350.20 350.20 350.20 350.20 0.0K
11:32 350.80 350.80 350.80 350.80 0.0K
11:37 350.40 350.40 350.40 350.40 0.0K
11:38 350.80 350.80 350.80 350.80 0.9K
11:41 350.60 350.60 350.40 350.40 1.4K
11:43 350.20 350.20 350.00 350.00 0.6K
11:47 349.80 349.80 349.80 349.80 2.0K
11:49 349.60 349.80 349.44 349.80 8.6K
11:52 349.80 349.80 349.80 349.80 0.3K
11:55 349.80 349.80 349.80 349.80 0.2K
11:57 350.20 350.20 349.89 349.89 2.0K
11:58 349.80 349.80 349.80 349.80 0.0K
12:00 349.60 349.60 349.60 349.60 2.2K
12:07 351.00 351.00 351.00 351.00 0.0K
12:08 350.60 350.60 350.60 350.60 0.0K
12:11 350.60 350.60 350.60 350.60 0.3K
12:12 350.60 350.60 350.60 350.60 2.2K
12:16 350.60 350.60 350.40 350.40 0.0K
12:20 350.60 350.60 350.60 350.60 0.0K
12:26 351.10 351.10 351.10 351.10 1.0K
12:29 350.80 350.80 350.80 350.80 0.9K
12:31 350.80 350.80 350.80 350.80 4.4K
12:32 350.80 351.21 350.80 351.21 2.5K
12:35 351.40 351.40 351.40 351.40 0.0K
12:36 351.70 351.70 351.59 351.60 48.9K
12:37 351.56 351.56 351.45 351.45 6.0K
12:38 351.88 351.88 351.80 351.80 6.3K
12:39 351.91 352.00 351.91 352.00 0.9K
12:41 351.80 351.80 351.80 351.80 0.0K
12:48 351.40 351.40 351.20 351.20 2.6K
12:51 352.20 352.20 352.20 352.20 1.5K
12:53 351.80 351.80 351.80 351.80 1.3K
12:56 352.00 352.00 352.00 352.00 0.9K
12:57 351.80 352.00 351.80 352.00 0.4K
12:58 352.20 352.20 352.20 352.20 0.0K
12:59 352.20 352.20 352.20 352.20 0.0K
13:00 351.80 351.80 351.80 351.80 5.8K
13:10 352.00 352.00 351.60 351.60 3.3K
13:12 351.80 351.80 351.80 351.80 0.0K
13:15 351.60 351.60 351.60 351.60 0.0K
13:16 351.60 351.60 351.60 351.60 0.0K
13:20 351.68 351.68 351.68 351.68 0.0K
13:21 351.64 351.64 351.64 351.64 0.8K
13:22 352.00 352.40 352.00 352.40 3.8K
13:23 352.20 352.20 352.20 352.20 0.0K
13:25 352.20 352.40 352.20 352.40 2.4K
13:26 352.40 352.40 352.40 352.40 0.3K
13:28 352.20 352.20 352.20 352.20 0.4K
13:29 352.20 352.20 352.20 352.20 4.1K
13:31 352.20 352.20 352.00 352.00 0.3K
13:34 352.00 352.00 352.00 352.00 2.3K
13:36 352.60 352.60 352.60 352.60 0.0K
13:37 352.00 352.00 352.00 352.00 4.7K
13:38 352.00 352.00 352.00 352.00 0.3K
13:39 352.20 352.20 352.20 352.20 1.0K
13:41 352.00 352.00 352.00 352.00 1.5K
13:44 351.80 351.80 351.80 351.80 2.5K
13:47 351.40 351.40 351.40 351.40 1.6K
13:50 351.60 351.60 351.60 351.60 2.2K
13:53 351.40 351.40 351.40 351.40 0.4K
13:55 351.40 351.40 351.40 351.40 3.0K
13:59 351.40 351.40 351.40 351.40 0.1K
14:02 351.40 351.40 351.40 351.40 28.8K
14:03 351.39 351.39 351.39 351.39 1.4K
14:05 351.40 351.40 351.40 351.40 0.2K
14:06 351.44 351.44 351.44 351.44 2.8K
14:07 351.20 351.20 351.20 351.20 0.2K
14:08 351.60 351.60 351.36 351.36 1.1K
14:10 351.20 351.40 351.20 351.40 5.3K
14:11 351.20 351.20 351.20 351.20 1.4K
14:14 350.20 350.20 350.20 350.20 2.9K
14:15 350.20 350.20 350.20 350.20 2.5K
14:16 350.00 350.00 350.00 350.00 2.5K
14:18 350.00 350.00 349.76 349.76 0.6K
14:19 349.80 349.80 349.80 349.80 1.6K
14:20 349.60 349.60 349.60 349.60 0.5K
14:22 349.00 349.00 349.00 349.00 0.3K
14:24 349.00 349.00 349.00 349.00 1.5K
14:28 348.60 348.60 348.60 348.60 0.5K
14:29 348.59 348.80 348.59 348.80 0.1K
14:30 349.00 349.20 349.00 349.00 6.1K
14:31 348.20 348.40 348.20 348.40 1.0K
14:32 348.40 348.40 348.40 348.40 0.3K
14:33 351.42 351.42 348.40 348.40 132.9K
14:34 348.40 348.40 348.00 348.00 2.2K
14:35 348.00 348.00 348.00 348.00 4.7K
14:36 348.20 348.20 348.20 348.20 0.2K
14:37 348.20 348.20 348.20 348.20 0.0K
14:38 348.20 348.20 348.00 348.04 1.6K
14:39 347.80 348.20 347.80 347.80 8.3K
14:40 347.80 348.00 347.60 348.00 3.0K
14:41 347.60 347.60 347.60 347.60 0.5K
14:42 347.40 347.40 347.40 347.40 1.0K
14:44 347.40 347.40 347.40 347.40 0.5K
14:45 347.20 347.20 347.20 347.20 0.2K
14:46 346.80 346.80 346.00 346.00 5.4K
14:47 346.00 346.00 346.00 346.00 1.0K
14:48 346.20 346.20 346.20 346.20 3.4K
14:49 346.20 346.20 346.20 346.20 1.0K
14:50 346.00 346.00 345.80 345.80 1.6K
14:51 345.60 345.60 345.60 345.60 0.1K
14:52 345.80 346.00 345.80 346.00 2.8K
14:54 346.00 346.00 345.60 345.80 2.1K
14:55 345.60 345.60 345.20 345.20 2.5K
14:56 344.95 344.95 344.84 344.84 3.3K
14:58 345.00 345.00 345.00 345.00 3.5K
14:59 344.80 344.80 344.60 344.60 0.6K
15:00 345.00 345.00 345.00 345.00 0.0K
15:01 344.44 344.60 344.44 344.64 3.9K
15:02 345.40 345.40 345.40 345.40 7.3K
15:03 345.20 345.20 345.20 345.16 2.4K
15:04 345.40 345.40 345.20 345.20 3.4K
15:05 345.00 345.00 345.00 345.00 0.0K
15:06 345.39 345.39 345.39 345.39 0.0K
15:08 345.20 345.20 345.20 345.20 6.3K
15:09 345.00 345.00 344.80 344.80 8.0K
15:10 344.80 345.10 344.80 345.10 0.8K
15:11 345.15 345.20 345.15 345.20 0.0K
15:14 345.20 345.20 345.00 345.00 10.2K
15:15 345.20 345.20 345.00 345.04 2.3K
15:16 345.00 345.60 345.00 345.60 7.6K
15:17 346.00 346.40 346.00 346.40 6.4K
15:18 345.80 346.00 345.80 346.00 4.7K
15:19 346.00 346.20 346.00 346.20 1.8K
15:20 346.20 346.20 346.20 346.20 1.7K
15:21 346.48 346.48 346.00 346.20 2.3K
15:22 346.20 346.40 346.20 346.40 9.4K
15:24 347.40 347.40 347.40 347.40 0.0K
15:25 347.00 347.20 347.00 347.20 1.0K
15:26 346.80 346.80 346.60 346.60 1.6K
15:28 346.20 346.40 346.20 346.40 2.9K
15:29 346.60 346.80 346.60 346.80 0.0K
15:30 346.40 346.40 346.40 346.40 0.0K
15:31 345.60 345.60 345.60 345.60 2.7K
15:32 346.00 346.00 346.00 346.00 1.7K
15:33 346.00 346.00 346.00 346.00 1.6K
15:34 345.80 345.80 345.80 345.80 0.1K
15:35 345.80 345.80 345.40 345.40 1.8K
15:37 345.60 345.60 345.60 345.60 0.1K
15:38 345.40 345.40 345.40 345.40 0.4K
15:39 345.60 346.20 345.60 346.20 3.2K
15:40 346.20 346.20 346.20 346.20 0.6K
15:41 346.80 346.80 346.80 346.80 0.0K
15:42 347.00 347.00 347.00 347.00 1.3K
15:44 347.40 347.40 347.20 347.20 1.6K
15:45 347.00 347.00 347.00 347.00 0.7K
15:46 347.00 347.00 347.00 347.00 0.0K
15:47 347.00 347.20 347.00 347.20 1.2K
15:50 347.00 347.00 347.00 347.05 4.0K
15:52 347.11 347.11 347.11 347.11 0.3K
15:53 347.20 347.40 347.20 347.40 4.9K
15:54 347.80 347.80 347.40 347.40 2.7K
15:55 347.20 347.40 347.20 347.40 0.9K
15:58 347.24 347.24 347.24 347.16 1.0K
15:59 347.24 347.24 347.00 347.00 0.9K
16:00 347.00 347.00 347.00 347.00 0.1K
16:06 347.20 347.20 347.20 347.20 0.4K
16:09 347.20 347.20 347.00 347.00 1.6K
16:11 347.20 347.31 347.00 347.31 0.4K
16:13 347.40 347.40 347.40 347.40 1.0K
16:14 347.40 347.40 347.20 347.20 1.0K
16:16 347.40 347.40 347.20 347.20 2.1K
16:17 347.00 347.00 347.00 347.00 0.0K
16:19 347.60 347.60 347.60 347.60 0.0K
16:20 347.20 347.20 347.20 347.20 0.0K
16:21 347.20 347.20 347.20 347.20 0.9K
16:22 347.00 347.00 346.80 346.80 1.1K
16:23 346.60 346.60 346.60 346.60 2.7K
16:25 346.60 346.60 346.60 346.60 2.2K
16:26 346.40 346.40 346.40 346.40 1.0K
16:27 346.40 346.40 346.40 346.44 1.5K
16:28 346.40 346.60 346.40 346.60 2.9K
16:29 346.80 347.00 346.60 346.60 1.7K
16:35 347.40 347.40 347.40 347.40 1,039.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available