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
08:00 345.80 347.28 345.80 346.47 19.7K
08:01 347.00 347.00 347.00 347.00 1.8K
08:02 346.99 347.34 346.80 346.80 9.4K
08:05 348.00 348.20 348.00 348.20 3.1K
08:06 349.00 349.00 349.00 349.00 1.8K
08:07 349.40 349.40 348.80 348.80 15.2K
08:09 349.00 349.00 349.00 349.00 2.7K
08:10 349.24 349.24 349.24 349.24 3.3K
08:11 349.00 349.00 348.60 348.60 7.3K
08:12 348.40 348.40 348.20 348.20 2.6K
08:13 348.60 348.60 348.60 348.60 0.0K
08:14 348.00 348.00 348.00 348.00 2.0K
08:15 347.80 347.80 347.80 347.80 2.0K
08:17 347.80 348.40 347.80 348.40 0.1K
08:19 348.20 348.30 348.20 348.30 10.0K
08:21 348.60 348.60 348.30 348.30 1.5K
08:24 348.60 348.60 348.60 348.60 0.0K
08:27 348.00 348.00 348.00 348.00 0.8K
08:28 348.00 348.00 348.00 348.00 3.2K
08:29 348.00 348.00 348.00 348.00 0.0K
08:30 348.00 348.80 347.80 348.80 8.3K
08:31 348.80 348.80 348.80 348.80 0.1K
08:32 348.78 349.00 348.78 349.00 4.0K
08:33 349.20 349.40 349.20 349.40 2.8K
08:34 349.59 349.59 349.59 349.59 0.0K
08:35 349.42 349.42 349.42 349.42 7.5K
08:36 349.40 349.48 349.20 349.20 9.8K
08:37 349.60 349.60 349.60 349.60 0.6K
08:39 349.80 349.80 349.80 349.80 0.4K
08:40 350.00 350.40 350.00 350.40 0.2K
08:41 350.20 350.20 350.20 350.20 1.9K
08:42 350.40 350.40 350.40 350.40 0.7K
08:43 350.40 350.40 349.80 349.80 4.4K
08:46 350.00 350.00 350.00 350.00 0.8K
08:47 350.20 350.20 350.00 350.00 0.1K
08:49 349.80 349.80 349.80 349.80 3.3K
08:50 349.80 349.80 349.80 349.80 0.8K
08:52 349.60 349.60 349.60 349.60 3.9K
08:56 349.40 349.40 349.40 349.40 2.4K
08:57 349.20 349.20 349.20 349.20 1.3K
08:59 349.08 349.08 349.08 349.08 50.0K
09:00 349.08 349.20 349.08 349.20 67.8K
09:01 349.40 349.80 349.40 349.80 3.7K
09:03 350.00 350.00 350.00 350.00 1.4K
09:04 350.00 350.20 349.80 349.80 4.0K
09:05 349.80 349.80 349.80 349.80 0.4K
09:07 349.40 349.40 349.20 349.20 2.4K
09:09 349.60 349.80 349.60 349.80 1.5K
09:10 349.80 349.80 349.60 349.60 0.1K
09:11 349.60 349.60 349.60 349.60 0.0K
09:15 349.80 349.80 349.80 349.80 0.7K
09:18 349.80 349.80 349.40 349.40 4.7K
09:19 349.60 349.60 349.60 349.60 0.0K
09:20 349.00 349.20 348.80 349.20 4.8K
09:23 349.40 349.40 349.40 349.40 0.1K
09:25 349.40 349.40 349.40 349.40 0.9K
09:27 349.40 349.40 349.40 349.40 0.1K
09:28 349.60 349.60 349.60 349.60 0.4K
09:29 349.80 349.80 349.80 349.80 2.1K
09:33 349.80 349.80 349.80 349.80 0.0K
09:34 350.00 350.00 350.00 350.00 0.3K
09:35 349.80 349.80 349.80 349.80 0.7K
09:37 350.00 350.00 350.00 350.00 3.1K
09:38 350.00 350.00 350.00 350.00 0.0K
09:40 349.80 349.80 349.80 349.80 1.3K
09:41 349.80 349.80 349.80 349.80 1.3K
09:42 349.80 349.80 349.80 349.80 0.7K
09:43 350.00 350.00 350.00 350.00 0.6K
09:45 350.40 350.40 350.40 350.40 3.3K
09:47 350.40 350.40 350.20 350.20 6.9K
09:52 350.40 350.60 350.20 350.20 13.1K
09:54 350.20 350.20 350.20 350.20 2.0K
10:00 350.20 350.20 350.20 350.20 0.7K
10:02 350.40 350.80 350.40 350.80 4.9K
10:07 351.00 351.00 351.00 351.00 0.0K
10:08 350.40 350.40 350.40 350.40 6.8K
10:11 350.20 350.20 349.60 349.60 6.5K
10:12 349.80 349.80 349.80 349.80 3.6K
10:13 350.00 350.00 350.00 350.00 0.0K
10:14 349.60 349.60 349.60 349.60 0.9K
10:18 349.60 349.60 349.60 349.60 0.0K
10:19 349.60 349.80 349.60 349.80 1.4K
10:20 349.40 349.60 349.40 349.40 3.6K
10:21 349.20 349.20 349.20 349.20 1.5K
10:22 349.00 349.00 348.88 348.88 19.5K
10:23 348.80 348.80 348.60 348.60 1.2K
10:25 348.80 349.00 348.80 349.00 3.2K
10:26 348.80 348.80 348.60 348.60 0.6K
10:30 349.20 349.20 349.20 349.20 1.9K
10:31 349.00 349.00 349.00 349.00 0.7K
10:33 349.20 349.20 349.20 349.20 0.1K
10:35 349.20 349.20 349.20 349.20 0.0K
10:37 349.20 349.20 349.20 349.20 0.0K
10:40 348.80 348.80 348.80 348.80 0.0K
10:42 349.20 349.20 349.20 349.20 0.1K
10:43 349.04 349.20 349.04 349.20 2.0K
10:46 349.20 349.60 349.20 349.60 4.8K
10:47 349.60 349.60 349.60 349.60 1.1K
10:49 349.40 349.40 349.40 349.40 3.7K
10:52 349.40 349.40 349.40 349.40 0.0K
10:57 349.20 349.20 349.20 349.20 0.0K
10:58 349.20 349.20 349.20 349.20 1.1K
11:00 349.00 349.00 348.80 349.00 14.4K
11:04 348.80 348.80 348.80 348.80 1.2K
11:06 348.60 348.60 348.60 348.60 0.8K
11:08 348.40 348.40 348.40 348.40 0.0K
11:10 348.60 348.60 348.20 348.20 1.6K
11:11 348.00 348.00 348.00 348.00 0.0K
11:12 348.00 348.00 348.00 348.00 0.1K
11:16 347.80 347.80 347.80 347.80 2.0K
11:18 347.84 347.84 347.84 347.84 0.3K
11:20 347.84 347.84 347.84 347.84 0.5K
11:22 347.40 347.40 347.40 347.40 0.2K
11:23 347.40 347.60 347.40 347.60 2.9K
11:24 347.60 347.60 347.60 347.60 0.7K
11:30 347.80 347.80 347.60 347.60 1.3K
11:33 347.80 347.80 347.80 347.80 0.0K
11:36 347.40 347.40 347.40 347.40 0.1K
11:37 347.39 347.39 347.39 347.40 7.9K
11:38 347.39 347.39 347.39 347.39 11.3K
11:40 347.20 347.40 347.20 347.40 0.6K
11:41 347.20 347.20 347.20 347.20 0.8K
11:46 348.00 348.00 348.00 348.00 0.0K
11:47 348.04 348.04 348.04 348.04 1.0K
11:52 348.00 348.00 348.00 348.00 1.2K
11:56 348.00 348.00 348.00 348.00 6.3K
11:57 348.20 348.20 348.20 348.20 0.0K
11:58 347.80 347.80 347.80 347.80 9.0K
12:02 347.60 347.60 346.80 346.80 1.6K
12:03 347.00 347.00 347.00 347.00 0.4K
12:06 346.40 346.40 346.40 346.40 1.6K
12:08 346.60 346.60 346.60 346.60 0.4K
12:09 346.60 346.60 346.60 346.60 1.0K
12:10 346.60 346.60 346.60 346.60 0.0K
12:18 346.40 346.40 346.40 346.40 2.0K
12:21 346.40 346.40 346.20 346.20 1.0K
12:22 348.40 348.40 348.40 348.40 25.4K
12:24 346.20 346.20 346.20 346.20 1.3K
12:25 346.40 346.40 346.40 346.40 0.0K
12:28 346.40 346.40 346.40 346.40 1.3K
12:42 346.40 346.60 346.40 346.60 3.9K
12:43 346.70 346.70 346.70 346.70 0.8K
12:48 346.80 346.80 346.80 346.80 0.0K
12:53 346.60 346.60 346.20 346.20 2.7K
12:57 346.40 346.40 346.40 346.40 0.0K
12:59 346.00 346.00 346.00 346.00 0.7K
13:00 346.20 346.40 346.20 346.40 5.4K
13:01 346.00 346.00 346.00 346.00 5.6K
13:06 346.40 346.40 346.40 346.40 0.0K
13:09 346.40 346.40 346.40 346.40 0.0K
13:10 346.60 346.80 346.60 346.80 0.5K
13:15 346.50 346.50 346.50 346.50 0.3K
13:16 346.60 346.60 346.60 346.60 0.0K
13:19 346.20 346.40 346.20 346.40 2.9K
13:20 346.80 346.80 346.80 346.80 1.0K
13:21 346.80 346.80 346.80 346.80 0.3K
13:23 346.40 346.40 346.20 346.20 2.0K
13:24 346.20 346.20 346.20 346.20 1.1K
13:26 346.40 346.40 346.40 346.40 0.0K
13:27 346.20 346.20 346.20 346.20 0.0K
13:29 346.00 346.00 345.80 345.80 1.7K
13:32 346.00 346.40 346.00 346.40 3.5K
13:34 346.40 346.40 346.40 346.40 16.0K
13:36 346.60 346.60 346.60 346.60 0.0K
13:37 346.60 346.60 346.60 346.60 0.6K
13:38 346.80 346.80 346.60 346.80 0.0K
13:39 346.80 346.80 346.80 346.80 0.0K
13:41 346.40 346.40 346.40 346.40 1.1K
13:42 346.20 346.20 346.20 346.20 0.6K
13:43 345.80 345.80 345.80 345.80 3.0K
13:44 346.00 346.00 346.00 346.00 0.0K
13:45 345.80 345.80 345.80 345.80 1.6K
13:46 345.80 345.80 345.80 345.80 3.3K
13:47 346.00 346.00 346.00 346.00 0.1K
13:49 346.20 346.20 346.20 346.20 0.0K
13:53 346.00 346.00 345.80 345.80 2.8K
13:54 345.73 345.73 345.73 345.73 1.0K
13:55 345.72 345.72 345.72 345.72 1.5K
13:56 345.80 345.80 345.80 345.80 2.2K
13:57 345.80 345.80 345.70 345.80 19.4K
13:59 345.80 345.80 345.80 345.80 0.2K
14:00 345.84 345.84 345.84 345.84 1.0K
14:01 346.00 346.20 346.00 346.20 1.8K
14:02 346.40 346.60 346.40 346.60 4.0K
14:03 346.60 346.60 346.60 346.60 3.5K
14:04 346.80 347.20 346.80 347.20 1.7K
14:05 347.20 347.20 347.00 347.00 2.9K
14:07 346.81 347.00 346.81 347.00 2.1K
14:08 346.80 346.80 346.80 346.80 1.2K
14:09 346.80 346.80 346.80 346.80 1.2K
14:10 346.80 346.80 346.80 346.80 0.3K
14:12 346.80 346.80 346.80 346.80 4.8K
14:17 346.80 346.80 346.80 346.80 0.4K
14:19 347.00 347.00 347.00 347.00 0.3K
14:21 346.80 347.00 346.60 346.60 4.9K
14:25 346.60 346.60 346.60 346.60 0.1K
14:29 346.40 346.40 346.40 346.40 0.0K
14:31 346.60 346.80 346.60 346.60 1.1K
14:32 346.80 347.20 346.80 346.80 35.0K
14:33 347.00 347.00 347.00 347.00 0.5K
14:34 346.79 346.79 346.40 346.70 57.6K
14:36 346.60 346.80 346.60 346.80 7.7K
14:37 346.80 346.80 346.40 346.40 3.6K
14:39 346.60 346.60 346.60 346.60 0.0K
14:40 346.60 346.60 346.60 346.60 0.0K
14:41 346.60 346.60 346.60 346.60 0.0K
14:43 346.40 346.40 346.40 346.40 6.8K
14:48 346.20 346.20 346.00 346.00 8.8K
14:50 345.80 345.80 345.80 345.80 7.5K
14:52 345.60 345.60 345.40 345.40 2.1K
14:54 345.20 345.20 345.20 345.20 3.4K
14:55 345.20 345.60 345.20 345.60 9.0K
14:56 345.60 345.60 345.60 345.60 0.4K
14:58 345.50 345.60 345.50 345.60 0.3K
14:59 345.60 346.20 345.60 346.20 4.0K
15:00 346.40 346.60 346.40 346.40 14.6K
15:01 346.80 347.00 346.80 347.00 1.4K
15:02 346.80 346.80 346.60 346.60 2.3K
15:03 346.40 346.40 346.40 346.40 1.4K
15:06 346.20 346.20 346.20 346.20 0.4K
15:10 346.40 346.40 346.20 346.20 0.3K
15:11 346.20 346.20 346.20 346.20 0.0K
15:12 346.00 346.00 346.00 346.00 1.8K
15:13 346.00 346.00 346.00 346.00 0.0K
15:15 346.00 346.00 346.00 346.00 0.1K
15:16 346.20 346.20 346.20 346.20 0.0K
15:18 346.20 346.40 346.20 346.40 1.4K
15:19 346.60 346.60 346.60 346.60 0.8K
15:21 347.00 347.00 347.00 347.00 1.0K
15:23 346.80 346.80 346.60 346.60 3.9K
15:25 346.80 346.80 346.80 346.80 1.8K
15:26 347.00 347.00 347.00 347.00 0.1K
15:27 346.60 346.60 346.60 346.60 0.6K
15:28 346.60 346.80 346.60 346.80 3.6K
15:32 346.64 346.64 346.64 346.64 0.4K
15:33 347.00 347.00 346.60 346.60 1.0K
15:34 346.60 346.60 346.60 346.60 0.5K
15:36 346.80 346.80 346.80 346.80 5.3K
15:40 346.60 346.60 346.60 346.60 1.4K
15:41 346.40 346.40 346.40 346.40 3.8K
15:43 346.40 346.60 346.40 346.60 3.3K
15:44 346.80 346.80 346.80 346.80 1.1K
15:45 346.60 346.70 346.60 346.70 0.7K
15:46 346.40 346.40 346.40 346.40 2.3K
15:47 346.40 346.40 346.20 346.40 10.4K
15:48 346.60 346.60 346.60 346.60 4.6K
15:50 346.40 346.40 346.40 346.40 1.3K
15:51 346.40 346.60 346.40 346.60 1.1K
15:55 346.20 346.20 346.20 346.20 0.0K
15:57 346.40 346.40 346.40 346.40 2.2K
15:59 346.40 346.40 346.40 346.40 0.0K
16:00 346.80 346.80 346.80 346.80 10.7K
16:01 346.80 346.80 346.80 346.80 1.8K
16:02 346.60 346.60 346.60 346.60 0.0K
16:03 346.60 346.80 346.40 346.40 1.2K
16:04 346.40 346.40 346.40 346.40 1.6K
16:05 346.52 346.60 346.52 346.60 2.2K
16:07 347.00 347.00 347.00 347.00 0.0K
16:11 347.00 347.00 347.00 347.00 0.0K
16:16 347.00 347.00 347.00 347.00 28.8K
16:18 347.00 347.00 347.00 347.00 11.1K
16:20 347.20 347.20 347.20 347.20 2.8K
16:21 347.20 347.20 347.20 347.20 2.2K
16:22 347.00 347.00 347.00 347.00 0.8K
16:24 347.20 347.20 347.20 347.20 0.0K
16:26 347.00 347.00 347.00 347.00 1.9K
16:27 347.20 347.20 347.20 347.20 0.1K
16:28 347.40 347.80 347.40 347.60 29.3K
16:29 347.80 348.00 347.60 348.00 29.6K
16:35 348.60 348.60 348.60 348.60 1,099.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available