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
08:00 344.20 346.20 343.00 344.40 20.6K
08:01 344.40 344.40 344.40 344.40 0.3K
08:05 345.60 345.60 345.20 345.20 3.6K
08:07 346.00 347.00 346.00 346.80 12.2K
08:08 347.20 347.60 346.20 346.20 4.6K
08:09 346.00 346.00 346.00 346.00 2.2K
08:10 346.00 346.20 346.00 346.20 0.6K
08:11 346.20 346.20 346.20 346.20 5.2K
08:12 346.60 346.60 346.60 346.60 0.0K
08:13 346.20 346.20 346.20 346.20 0.4K
08:14 346.20 346.20 345.80 345.80 2.9K
08:16 345.80 345.80 345.20 345.20 6.8K
08:17 345.80 345.80 345.80 345.80 5.1K
08:18 345.80 346.00 345.60 346.00 0.7K
08:19 346.40 346.40 346.20 346.20 0.0K
08:20 345.60 345.80 345.40 345.80 11.2K
08:21 346.00 346.00 346.00 346.00 0.0K
08:22 346.00 346.00 346.00 346.00 0.7K
08:23 346.20 346.20 346.20 346.20 0.6K
08:24 346.20 346.20 345.60 346.00 4.5K
08:25 346.00 346.00 345.60 345.60 0.4K
08:27 345.60 345.60 345.60 345.60 0.0K
08:28 345.80 345.80 345.40 345.40 6.3K
08:29 345.80 345.80 345.80 345.80 0.8K
08:31 345.80 345.80 345.80 345.80 0.0K
08:32 345.80 345.80 345.80 345.80 0.5K
08:33 345.80 345.80 345.80 345.80 0.0K
08:34 345.80 345.80 345.60 345.60 1.1K
08:36 345.52 345.60 345.20 345.40 1.0K
08:37 345.20 345.20 344.90 345.00 3.8K
08:38 345.20 345.60 345.20 345.60 20.7K
08:39 345.60 345.60 345.20 345.20 4.0K
08:40 345.00 345.00 344.80 344.80 1.3K
08:42 344.60 344.60 344.60 344.60 0.6K
08:45 345.20 345.40 345.20 345.40 17.7K
08:46 345.40 345.40 345.40 345.40 9.3K
08:47 345.40 345.40 345.40 345.40 6.0K
08:48 345.20 345.20 345.00 345.00 1.5K
08:50 345.00 345.00 344.80 344.80 2.5K
08:51 345.20 345.20 345.20 345.20 0.8K
08:55 345.00 345.00 345.00 345.00 0.5K
08:58 344.60 344.60 344.40 344.40 5.8K
09:00 344.40 344.40 344.40 344.40 3.0K
09:07 344.30 344.30 344.20 344.20 4.3K
09:08 344.20 344.20 344.20 344.20 0.3K
09:09 344.20 344.20 344.20 344.20 0.2K
09:11 344.20 344.20 344.20 344.20 0.8K
09:13 344.20 344.40 344.20 344.40 2.4K
09:14 345.00 345.00 345.00 345.00 0.0K
09:15 344.80 345.00 344.80 345.00 1.1K
09:16 344.80 344.80 344.80 344.80 1.0K
09:20 344.40 344.40 344.40 344.40 1.9K
09:22 344.20 344.20 344.20 344.20 0.3K
09:23 344.40 344.40 344.40 344.40 0.7K
09:28 344.80 344.80 344.80 344.80 0.2K
09:30 344.80 345.00 344.80 345.00 3.5K
09:31 344.70 344.70 344.60 344.60 1.8K
09:33 344.50 344.50 344.50 344.50 3.7K
09:35 344.60 344.60 344.60 344.60 1.4K
09:36 344.60 344.60 344.60 344.60 0.2K
09:37 344.40 344.40 344.40 344.40 2.0K
09:39 344.20 344.20 344.20 344.20 0.9K
09:41 344.40 344.40 344.40 344.40 0.0K
09:42 344.20 344.20 344.00 344.00 3.5K
09:43 344.00 344.00 344.00 344.00 0.3K
09:44 343.90 343.90 343.90 343.90 1.6K
09:45 344.00 344.00 344.00 344.00 0.9K
09:47 344.20 344.20 344.20 344.20 0.4K
09:49 344.40 344.40 344.40 344.40 0.1K
09:54 344.00 344.00 344.00 344.00 0.0K
09:57 344.40 344.40 344.20 344.20 0.5K
09:59 344.20 344.20 344.20 344.20 0.1K
10:00 344.40 344.40 343.80 343.80 2.4K
10:01 344.00 344.00 344.00 344.00 1.7K
10:03 344.20 344.20 344.20 344.20 2.0K
10:06 344.20 344.20 344.20 344.20 0.6K
10:11 344.00 344.00 344.00 344.00 2.0K
10:15 344.00 344.00 344.00 344.00 0.5K
10:18 344.00 344.00 344.00 344.00 0.6K
10:20 344.00 344.00 344.00 344.00 0.4K
10:21 343.80 343.80 343.80 343.80 1.1K
10:22 343.80 344.00 343.80 344.00 1.3K
10:28 343.90 343.90 343.90 343.90 0.6K
10:29 343.80 343.90 343.80 343.92 1.8K
10:30 344.00 344.40 344.00 344.40 0.8K
10:35 344.00 344.00 344.00 344.00 2.5K
10:36 343.80 344.00 343.80 344.00 1.4K
10:40 344.00 344.00 344.00 344.00 0.2K
10:41 344.00 344.00 344.00 344.00 0.9K
10:43 343.80 343.80 343.80 343.80 0.2K
10:44 343.80 343.80 343.80 343.80 0.1K
10:47 343.60 343.60 343.22 343.22 10.4K
10:48 343.00 343.00 342.80 342.80 10.0K
10:49 343.00 343.00 343.00 343.00 2.8K
10:50 342.80 342.80 342.80 342.80 1.4K
10:53 342.80 343.00 342.80 343.00 0.1K
10:55 343.00 343.20 343.00 343.20 0.6K
10:57 342.90 343.00 342.90 343.00 4.5K
10:58 343.00 343.39 343.00 343.39 0.2K
10:59 343.30 343.30 343.20 343.20 6.1K
11:00 343.20 343.20 343.20 343.20 0.6K
11:05 343.30 343.30 343.20 343.20 2.9K
11:06 343.20 343.20 343.00 343.00 0.5K
11:09 343.00 343.00 343.00 343.00 2.2K
11:12 343.00 343.20 343.00 343.20 2.5K
11:13 343.20 343.60 343.20 343.60 3.9K
11:20 344.00 344.00 343.40 343.40 7.2K
11:22 343.60 343.60 343.60 343.60 0.1K
11:25 343.60 343.60 343.60 343.60 2.1K
11:26 343.60 343.60 343.40 343.40 1.9K
11:31 343.40 343.40 343.40 343.40 2.7K
11:32 343.50 343.50 343.50 343.50 2.5K
11:33 343.60 343.60 343.48 343.60 3.1K
11:34 343.60 343.60 343.60 343.60 2.0K
11:36 343.70 343.70 343.70 343.70 0.9K
11:37 343.80 344.00 343.80 344.00 5.5K
11:38 344.00 344.00 344.00 344.00 1.6K
11:41 344.20 344.20 344.20 344.20 0.7K
11:42 344.30 344.30 344.30 344.30 0.3K
11:44 344.30 344.30 344.30 344.30 0.7K
11:50 344.40 344.40 344.40 344.40 0.0K
11:54 344.40 344.40 344.40 344.40 0.5K
11:57 344.60 344.60 344.60 344.60 0.7K
12:00 344.80 344.80 344.80 344.80 0.3K
12:01 344.80 344.80 344.80 344.80 0.0K
12:02 344.80 344.80 344.80 344.80 2.7K
12:06 344.60 344.60 344.60 344.60 0.0K
12:10 344.60 344.60 344.60 344.60 2.0K
12:15 344.60 344.60 344.60 344.60 2.4K
12:16 344.60 344.80 344.60 344.80 0.7K
12:19 344.76 344.76 344.76 344.76 0.5K
12:25 344.99 344.99 344.99 345.00 1.3K
12:26 345.00 345.00 345.00 345.00 2.7K
12:28 344.80 344.80 344.80 344.80 2.5K
12:32 344.74 344.74 344.74 344.70 0.2K
12:33 344.60 344.60 344.60 344.60 0.6K
12:34 344.80 344.80 344.40 344.40 1.4K
12:36 344.60 344.60 344.60 344.60 0.1K
12:38 344.60 344.60 344.60 344.60 0.1K
12:41 344.60 344.70 344.60 344.70 0.2K
12:43 344.70 345.00 344.70 345.00 3.3K
12:44 344.80 344.80 344.80 344.80 1.6K
12:45 344.80 344.80 344.80 344.80 3.8K
12:48 345.20 345.20 345.20 345.20 2.9K
12:50 345.20 345.20 345.20 345.20 0.3K
12:53 345.40 345.40 345.40 345.40 0.4K
12:54 345.40 345.40 345.40 345.40 0.3K
12:55 345.40 345.40 345.40 345.40 2.3K
12:57 345.60 345.60 345.60 345.60 0.4K
12:58 345.40 345.40 345.40 345.40 2.2K
12:59 345.20 345.20 345.20 345.20 3.7K
13:00 345.20 345.20 345.20 345.20 0.0K
13:01 345.40 345.40 345.40 345.40 8.7K
13:03 345.50 345.50 345.50 345.50 0.5K
13:05 345.50 345.50 345.20 345.20 1.7K
13:06 345.20 345.20 345.20 345.20 2.8K
13:11 345.60 345.60 345.40 345.40 0.9K
13:18 345.20 345.20 345.20 345.20 1.0K
13:19 345.00 345.00 345.00 345.00 0.0K
13:20 345.40 345.40 345.40 345.40 0.0K
13:24 345.40 345.40 345.40 345.40 0.0K
13:26 345.20 345.30 345.20 345.30 1.1K
13:27 345.30 345.30 345.30 345.30 0.0K
13:28 345.20 345.20 345.20 345.20 0.0K
13:29 345.60 345.60 345.60 345.60 2.6K
13:30 345.60 345.60 345.40 345.40 3.6K
13:31 345.20 345.20 345.20 345.20 0.6K
13:33 345.00 345.00 344.90 344.90 1.4K
13:34 345.00 345.00 345.00 345.00 0.0K
13:35 345.20 345.20 345.20 345.20 0.0K
13:39 345.20 345.20 345.20 345.20 0.2K
13:45 345.40 345.60 345.40 345.60 1.4K
13:46 345.40 345.40 345.40 345.40 2.3K
13:47 345.20 345.20 345.00 345.00 3.0K
13:49 344.80 344.80 344.60 344.60 1.9K
13:50 344.60 344.60 344.60 344.60 1.3K
13:53 344.80 344.80 344.80 344.80 0.0K
13:54 344.80 344.80 344.80 344.80 0.7K
13:55 344.90 344.90 344.90 344.90 1.6K
13:56 345.00 345.00 345.00 345.00 1.0K
13:57 344.60 344.60 344.60 344.60 0.9K
13:58 344.60 344.60 344.60 344.60 1.2K
14:00 344.80 344.80 344.80 344.80 1.5K
14:02 344.80 344.80 344.40 344.40 3.3K
14:06 344.40 344.40 344.20 344.40 5.7K
14:09 344.60 344.60 344.60 344.60 1.3K
14:10 344.60 344.60 344.60 344.60 0.6K
14:11 344.60 344.60 344.60 344.60 0.3K
14:13 344.20 344.20 344.20 344.20 3.7K
14:14 344.40 344.60 344.20 344.20 2.6K
14:17 344.60 344.60 344.60 344.60 1.8K
14:19 344.80 345.00 344.80 345.00 1.1K
14:23 344.90 344.90 344.90 344.90 0.0K
14:24 345.00 345.00 345.00 345.00 0.8K
14:26 345.00 345.00 345.00 345.00 1.0K
14:28 345.20 345.20 345.20 345.20 0.3K
14:29 345.20 345.20 345.20 345.20 0.6K
14:31 345.20 345.20 345.20 345.20 0.0K
14:34 345.40 345.40 345.40 345.40 0.6K
14:35 345.40 345.80 345.40 345.80 5.7K
14:36 345.80 346.00 345.80 345.80 3.5K
14:37 345.80 345.80 345.80 345.80 0.5K
14:38 346.00 346.00 346.00 346.00 0.2K
14:41 346.00 346.00 346.00 346.00 2.2K
14:44 346.20 346.20 346.20 346.20 0.5K
14:45 346.12 346.20 346.00 346.20 5.3K
14:46 346.20 346.40 346.20 346.40 4.0K
14:47 346.40 346.40 346.40 346.40 3.2K
14:48 346.40 346.60 346.20 346.20 5.0K
14:49 346.60 346.80 346.60 346.80 1.2K
14:51 346.40 346.40 346.40 346.40 3.1K
14:52 346.40 346.40 346.40 346.40 0.3K
14:54 346.60 346.60 346.60 346.60 0.0K
14:55 346.60 346.80 346.60 346.80 0.4K
14:57 346.60 346.60 346.60 346.60 0.5K
14:58 346.40 346.40 346.40 346.40 3.3K
14:59 346.39 346.39 346.39 346.40 5.0K
15:00 346.40 346.40 346.40 346.40 4.0K
15:01 346.60 346.60 346.60 346.60 1.9K
15:02 347.08 347.08 346.80 346.80 10.1K
15:03 347.00 347.00 347.00 347.00 7.6K
15:07 347.30 347.30 347.20 347.20 4.9K
15:09 347.00 347.00 347.00 347.00 1.4K
15:10 347.15 347.15 347.15 347.10 0.9K
15:13 346.90 347.20 346.90 347.20 3.6K
15:14 347.40 347.40 347.40 347.40 0.0K
15:17 347.20 347.20 347.20 347.20 0.0K
15:22 347.00 347.40 347.00 347.40 11.9K
15:23 347.31 347.31 347.31 347.30 1.8K
15:24 347.40 347.40 347.40 347.40 0.7K
15:25 347.40 347.40 347.40 347.40 1.1K
15:26 347.20 347.20 347.20 347.20 2.2K
15:27 347.40 347.40 347.40 347.40 0.0K
15:30 347.40 347.40 347.40 347.40 0.6K
15:31 347.20 347.20 347.00 347.00 1.9K
15:32 347.00 347.00 347.00 347.00 0.0K
15:34 347.00 347.00 347.00 347.00 0.0K
15:39 347.20 347.20 347.20 347.20 1.7K
15:42 347.40 347.40 347.40 347.40 0.0K
15:43 347.40 347.40 347.40 347.40 0.5K
15:45 347.40 347.40 347.20 347.20 2.7K
15:46 347.11 347.11 347.11 347.10 0.6K
15:49 347.00 347.00 347.00 347.00 0.0K
15:50 347.20 347.20 347.20 347.20 0.5K
15:51 347.00 347.00 347.00 347.00 1.9K
15:52 347.00 347.00 347.00 347.00 0.6K
15:54 347.00 347.00 347.00 346.98 5.3K
15:55 347.00 347.40 347.00 347.20 11.9K
15:57 347.40 347.40 347.40 347.40 2.2K
15:58 347.20 347.60 347.20 347.60 6.2K
15:59 347.40 347.60 347.40 347.60 1.7K
16:00 347.60 347.60 347.60 347.60 0.0K
16:02 347.60 347.60 347.40 347.64 33.7K
16:03 347.79 347.79 347.60 347.60 13.6K
16:04 348.00 348.00 347.80 347.80 6.4K
16:05 347.60 347.80 347.60 347.60 3.9K
16:06 347.80 347.80 347.80 347.80 0.0K
16:07 347.60 347.80 347.60 347.80 16.8K
16:08 347.80 347.80 347.80 347.80 0.6K
16:09 347.80 347.80 347.80 347.80 1.0K
16:10 348.00 348.00 348.00 348.00 0.6K
16:12 347.80 347.90 347.80 347.90 5.5K
16:13 347.80 347.80 347.80 347.80 0.8K
16:14 347.60 347.80 347.60 347.80 2.2K
16:15 347.60 347.60 347.60 347.60 1.2K
16:16 347.80 347.80 347.62 347.80 1.6K
16:17 347.60 347.60 347.60 347.60 0.1K
16:18 347.80 347.80 347.80 347.80 0.5K
16:19 347.80 347.80 347.40 347.40 5.1K
16:20 347.60 347.60 347.60 347.60 0.5K
16:21 347.60 347.60 347.60 347.60 0.0K
16:22 347.48 347.48 347.48 347.48 1.3K
16:24 347.40 347.60 347.40 347.60 2.1K
16:25 347.40 347.60 347.40 347.40 4.2K
16:27 347.40 347.60 347.40 347.60 3.8K
16:28 347.40 347.52 347.40 347.52 4.5K
16:29 347.20 347.40 347.20 347.40 3.8K
16:35 346.80 346.80 346.80 346.80 471.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available