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
08:00 350.60 351.40 350.60 351.40 5.1K
08:01 351.00 351.00 350.80 350.80 4.4K
08:02 350.20 350.20 350.20 350.20 0.7K
08:03 351.20 351.20 351.20 351.20 0.0K
08:05 351.20 351.80 351.20 351.60 8.3K
08:06 351.60 351.80 351.00 351.20 6.8K
08:07 351.80 351.80 350.40 350.40 2.3K
08:08 350.20 350.60 350.20 350.20 8.0K
08:09 350.60 350.60 349.60 349.60 5.1K
08:10 349.40 349.40 349.40 349.40 0.7K
08:11 349.80 350.20 349.80 350.20 1.7K
08:14 350.56 351.40 350.56 351.40 7.8K
08:15 351.40 351.40 351.40 351.40 0.0K
08:16 351.80 351.80 351.56 351.56 1.3K
08:17 351.80 351.80 351.80 351.80 0.4K
08:19 351.40 351.60 351.40 351.60 1.1K
08:20 351.20 351.20 351.20 351.20 0.6K
08:21 351.20 351.40 351.20 351.40 1.2K
08:22 351.37 351.37 351.37 351.37 0.3K
08:23 351.00 351.40 351.00 351.40 0.8K
08:29 352.26 352.26 352.00 352.00 2.4K
08:30 352.00 352.20 352.00 352.20 25.7K
08:32 352.20 352.20 352.20 352.20 0.8K
08:33 352.31 352.60 352.31 352.60 0.3K
08:34 352.40 352.40 352.20 352.20 0.2K
08:35 352.60 352.60 352.60 352.60 0.2K
08:36 352.52 353.00 352.52 353.00 3.7K
08:37 352.80 352.80 352.80 352.80 0.0K
08:38 352.40 352.40 352.40 352.40 0.0K
08:40 352.60 352.80 352.60 352.80 3.8K
08:42 353.40 353.80 353.40 353.80 1.3K
08:43 354.00 354.00 354.00 354.00 1.2K
08:45 354.80 354.80 354.80 354.76 1.2K
08:46 354.80 354.80 354.80 354.80 1.4K
08:48 355.05 355.20 355.05 355.20 7.1K
08:49 355.20 355.20 354.40 354.60 4.2K
08:50 354.40 354.40 354.40 354.40 0.0K
08:51 354.60 354.60 354.31 354.31 0.3K
08:54 354.40 354.40 354.40 354.40 1.6K
08:55 354.60 354.60 354.60 354.60 0.6K
08:56 354.80 355.46 354.80 355.00 104.7K
08:57 355.40 355.60 355.40 355.60 2.5K
08:58 355.60 355.76 355.60 355.60 0.8K
08:59 355.56 355.56 355.56 355.56 0.3K
09:00 356.20 356.60 356.20 356.60 10.6K
09:01 356.72 356.72 356.72 356.72 2.8K
09:03 356.77 356.77 356.77 356.77 1.6K
09:04 356.81 357.20 356.60 357.20 10.1K
09:05 357.00 357.00 357.00 357.00 3.1K
09:06 356.80 356.80 356.60 356.60 2.2K
09:07 356.76 357.00 356.76 357.00 2.8K
09:08 357.00 357.00 357.00 357.00 0.1K
09:09 356.80 356.80 356.80 356.80 0.0K
09:10 357.20 357.40 357.20 357.40 0.5K
09:11 357.00 357.00 356.80 356.80 0.2K
09:12 357.17 357.17 357.00 357.00 1.1K
09:13 356.80 356.80 356.60 356.60 6.6K
09:14 356.60 356.60 356.60 356.60 1.0K
09:15 356.40 356.40 355.60 355.60 3.4K
09:17 355.20 355.20 355.00 355.20 1.5K
09:18 354.80 354.80 354.80 354.80 0.8K
09:20 354.60 354.60 354.60 354.60 1.6K
09:21 354.69 355.00 354.60 354.60 0.2K
09:22 354.56 354.56 354.56 354.56 1.0K
09:23 354.40 354.40 354.40 354.40 1.0K
09:25 354.80 354.80 354.80 354.80 0.7K
09:26 354.77 354.77 354.77 354.77 1.1K
09:29 355.00 355.00 355.00 355.00 4.1K
09:31 355.20 355.20 355.20 355.20 0.4K
09:32 355.20 355.20 355.20 355.20 0.3K
09:34 355.20 355.20 355.20 355.20 0.0K
09:35 355.20 355.20 355.00 355.00 2.3K
09:36 355.40 355.40 355.40 355.40 0.0K
09:40 355.20 355.20 355.20 355.20 0.0K
09:41 355.00 355.00 355.00 355.00 1.1K
09:42 354.80 354.80 354.80 354.80 0.7K
09:47 354.80 354.80 354.80 354.80 0.0K
09:49 355.00 355.00 354.80 354.80 4.8K
09:50 354.60 354.69 354.60 354.69 0.9K
09:57 354.80 354.80 354.80 354.80 2.8K
10:00 355.00 355.00 355.00 355.00 0.1K
10:01 355.20 355.20 355.20 355.20 1.0K
10:02 355.60 355.60 355.60 355.60 1.4K
10:04 355.74 355.74 355.74 355.74 0.1K
10:05 355.80 355.80 355.80 355.80 0.5K
10:06 355.80 355.80 355.80 355.80 0.8K
10:08 355.60 355.60 355.60 355.60 0.4K
10:09 355.80 355.80 355.80 355.80 0.1K
10:10 355.61 355.61 355.61 355.61 0.1K
10:11 355.60 355.60 355.60 355.60 0.0K
10:12 355.74 356.00 355.74 356.00 0.1K
10:14 356.00 356.00 356.00 356.00 0.0K
10:15 355.60 355.60 355.60 355.60 2.8K
10:17 355.40 355.40 355.40 355.40 5.4K
10:20 355.80 355.80 355.80 355.80 0.1K
10:22 355.60 355.60 355.60 355.60 2.9K
10:24 355.60 355.60 355.60 355.60 0.9K
10:25 355.60 355.76 355.60 355.76 1.5K
10:26 355.60 355.60 355.40 355.42 7.9K
10:27 355.40 355.40 355.40 355.40 0.1K
10:29 355.40 355.40 355.40 355.40 0.1K
10:31 355.40 355.40 355.40 355.40 0.0K
10:32 355.49 355.60 355.49 355.60 10.7K
10:34 355.68 355.68 355.68 355.68 0.2K
10:35 355.80 355.80 355.80 355.80 0.0K
10:36 355.80 355.80 355.80 355.80 2.4K
10:37 356.00 356.20 356.00 356.20 3.1K
10:38 356.00 356.00 356.00 356.00 2.3K
10:39 355.80 355.80 355.80 355.80 2.1K
10:42 356.00 356.00 356.00 355.98 4.9K
10:43 356.20 356.20 356.05 356.05 12.1K
10:48 356.00 356.00 356.00 356.00 3.2K
10:50 355.80 355.80 355.80 355.80 0.6K
10:52 355.80 356.00 355.80 356.00 0.0K
10:54 355.80 355.80 355.60 355.60 3.8K
10:55 355.80 355.80 355.80 355.80 0.1K
10:56 356.00 356.00 355.60 355.60 1.3K
10:57 355.78 355.78 355.78 355.78 2.7K
11:00 355.60 355.80 355.60 355.80 2.5K
11:01 356.14 356.14 356.14 356.14 0.0K
11:02 356.20 356.40 356.20 356.40 1.2K
11:03 356.40 356.40 356.40 356.40 0.6K
11:05 356.56 356.56 356.56 356.56 0.1K
11:08 356.56 356.56 356.40 356.40 2.4K
11:09 356.40 356.40 356.40 356.40 0.1K
11:10 356.20 356.20 356.20 356.20 0.0K
11:12 356.20 356.20 356.20 356.20 0.0K
11:13 356.00 356.00 356.00 356.00 0.1K
11:14 356.00 356.20 356.00 356.20 0.3K
11:16 356.20 356.20 356.20 356.20 0.1K
11:18 356.40 356.40 356.40 356.40 0.0K
11:19 356.40 356.40 356.40 356.40 0.0K
11:20 355.80 355.80 355.80 355.80 0.0K
11:21 355.80 355.80 355.80 355.80 0.0K
11:23 356.20 356.20 355.80 355.80 0.5K
11:27 355.40 355.40 355.40 355.40 0.0K
11:28 355.40 355.40 355.40 355.40 0.7K
11:29 355.60 355.60 355.60 355.60 0.0K
11:31 355.60 355.60 355.60 355.60 0.0K
11:32 355.60 355.60 355.20 355.20 0.8K
11:34 355.00 355.00 355.00 355.00 0.1K
11:38 354.80 354.80 354.80 354.80 1.5K
11:43 354.60 355.00 354.60 355.00 0.0K
11:45 354.40 354.40 354.40 354.40 0.0K
11:48 354.40 354.40 354.40 354.40 0.9K
11:49 354.40 354.40 354.40 354.40 0.7K
11:50 354.40 354.40 354.40 354.40 0.9K
11:52 354.48 354.48 354.48 354.48 2.9K
11:53 354.60 354.60 354.60 354.60 0.0K
11:55 354.36 354.36 354.36 354.40 3.5K
11:59 354.60 354.60 354.60 354.60 0.0K
12:01 354.40 354.80 354.40 354.80 3.8K
12:02 355.00 355.20 354.80 354.80 76.6K
12:06 355.00 355.00 355.00 355.00 0.0K
12:08 354.84 354.84 354.60 354.60 0.2K
12:09 354.60 354.60 354.60 354.60 3.0K
12:10 354.80 354.80 354.80 354.80 0.1K
12:11 355.00 355.00 355.00 355.00 0.7K
12:13 355.00 355.00 355.00 355.00 0.5K
12:16 355.40 355.40 355.40 355.40 3.4K
12:17 355.40 355.40 355.40 355.40 0.9K
12:19 355.00 355.00 355.00 355.00 2.7K
12:23 355.00 355.00 355.00 355.00 0.7K
12:27 354.80 355.40 354.80 355.40 7.6K
12:33 355.00 355.00 355.00 355.00 0.0K
12:34 354.80 354.80 354.80 354.80 2.1K
12:37 354.80 354.80 354.80 354.80 0.0K
12:40 354.60 354.60 354.60 354.60 1.9K
12:41 354.69 354.69 354.60 354.60 1.5K
12:42 354.60 354.60 354.60 354.60 0.1K
12:43 354.49 354.49 354.49 354.49 0.6K
12:44 354.40 354.40 354.40 354.40 0.5K
12:45 354.60 354.60 354.60 354.60 0.2K
12:47 354.80 354.99 354.80 354.99 1.5K
12:53 354.60 355.00 354.60 354.80 2.9K
12:54 355.00 355.00 355.00 355.00 0.0K
12:55 354.60 354.60 354.60 354.60 3.0K
12:57 354.60 354.60 354.60 354.60 0.0K
12:58 354.54 354.54 354.54 354.54 0.4K
12:59 354.50 354.50 354.50 354.50 2.2K
13:00 354.60 354.60 354.60 354.60 1.4K
13:01 354.69 354.69 354.69 354.69 2.0K
13:03 355.00 355.20 355.00 355.20 1.4K
13:04 355.40 355.40 355.40 355.40 0.4K
13:09 355.20 355.20 354.60 355.20 15.4K
13:10 355.20 355.20 354.40 354.40 3.2K
13:11 354.40 354.40 354.40 354.40 0.9K
13:12 354.60 354.60 354.60 354.60 1.2K
13:14 354.60 354.60 354.60 354.60 0.0K
13:15 354.40 354.80 354.40 354.80 0.7K
13:16 354.40 354.40 354.40 354.40 0.7K
13:17 354.20 354.40 354.20 354.40 0.7K
13:19 354.80 354.80 354.40 354.40 0.7K
13:23 354.40 354.40 354.20 354.20 0.9K
13:25 354.40 354.40 354.40 354.40 2.0K
13:30 354.40 354.40 354.40 354.40 1.8K
13:32 355.20 355.40 355.20 355.40 4.5K
13:33 355.40 355.40 355.40 355.40 1.0K
13:34 355.60 355.60 355.60 355.60 0.9K
13:35 355.60 355.60 355.60 355.60 0.1K
13:37 355.80 355.80 355.80 355.80 3.2K
13:40 355.72 355.72 355.72 355.72 0.1K
13:41 355.84 355.84 355.84 355.84 4.6K
13:43 356.00 356.12 356.00 356.12 0.9K
13:44 356.12 356.20 356.12 356.20 1.2K
13:45 356.20 356.20 356.20 356.20 1.5K
13:46 356.20 356.20 356.20 356.20 0.0K
13:48 356.20 356.20 356.20 356.20 0.0K
13:49 356.00 356.00 356.00 356.00 0.8K
13:51 356.00 356.00 356.00 356.00 1.2K
13:52 355.60 355.60 355.60 355.60 3.4K
13:53 355.60 355.60 355.60 355.60 0.0K
13:54 355.60 355.60 355.60 355.60 0.0K
13:56 355.60 355.60 355.40 355.40 0.6K
13:57 355.60 355.60 355.60 355.60 0.0K
13:59 355.52 355.52 355.52 355.52 0.5K
14:00 355.60 355.60 355.60 355.60 0.0K
14:01 355.40 355.40 355.40 355.40 3.2K
14:03 355.20 355.20 355.20 355.20 1.2K
14:06 355.20 355.20 355.20 355.20 4.0K
14:07 355.00 355.00 355.00 355.00 0.0K
14:08 355.00 355.00 355.00 355.00 0.1K
14:09 355.20 355.20 355.20 355.20 0.0K
14:10 355.20 355.20 355.20 355.20 0.1K
14:11 355.40 355.40 355.40 355.40 0.1K
14:13 355.20 355.40 355.20 355.40 1.3K
14:15 355.60 355.60 355.60 355.60 1.0K
14:16 355.40 355.40 355.31 355.31 1.1K
14:19 355.60 355.60 355.60 355.60 0.8K
14:22 355.64 355.64 355.64 355.64 0.5K
14:24 355.60 355.80 355.60 355.80 1.6K
14:25 355.60 355.60 355.60 355.60 0.0K
14:26 355.65 355.80 355.65 355.80 11.0K
14:27 355.80 355.80 355.80 355.80 1.4K
14:28 356.00 356.00 356.00 356.00 2.0K
14:30 356.20 356.20 356.00 356.00 1.9K
14:32 355.40 355.40 355.20 355.40 3.4K
14:33 355.20 355.20 355.00 355.00 0.2K
14:34 355.20 355.20 355.20 355.20 0.0K
14:35 355.20 355.20 355.20 355.20 0.0K
14:36 355.00 355.00 355.00 355.00 1.1K
14:38 355.10 355.10 355.00 355.00 1.8K
14:41 354.80 354.80 354.80 354.80 0.0K
14:42 354.80 354.80 354.80 354.80 0.0K
14:43 354.80 355.20 354.80 355.20 1.4K
14:44 354.60 354.80 354.60 354.80 8.4K
14:45 354.60 355.00 354.60 355.00 5.6K
14:46 355.00 355.00 355.00 355.00 0.3K
14:47 354.80 354.80 354.80 354.80 1.4K
14:48 355.00 355.00 355.00 355.00 0.0K
14:49 354.60 354.60 354.60 354.60 3.2K
14:50 354.40 354.40 354.20 354.20 3.1K
14:53 354.20 354.40 354.20 354.40 0.5K
14:54 354.40 354.40 354.40 354.40 0.0K
14:55 354.40 354.40 354.40 354.40 0.2K
14:56 354.40 354.40 354.40 354.40 0.0K
15:00 354.60 354.60 354.60 354.60 0.2K
15:01 354.56 354.56 354.56 354.60 6.2K
15:02 354.56 354.56 354.54 354.54 0.5K
15:03 354.40 354.40 354.40 354.40 1.6K
15:04 354.20 354.20 354.20 354.20 0.0K
15:05 354.40 354.60 354.40 354.60 2.8K
15:06 354.80 354.80 354.80 354.80 0.0K
15:07 354.80 354.80 354.60 354.60 4.0K
15:09 354.50 354.50 354.50 354.50 1.2K
15:12 354.80 354.80 354.80 354.80 0.1K
15:14 355.00 355.00 355.00 355.00 2.2K
15:16 355.04 355.04 354.80 355.00 1.7K
15:17 355.20 355.20 355.20 355.20 0.0K
15:19 355.00 355.20 355.00 355.16 7.1K
15:20 355.20 355.20 355.20 355.20 1.7K
15:22 355.00 355.00 355.00 355.00 2.0K
15:23 354.80 354.80 354.80 354.80 0.5K
15:25 355.00 355.00 355.00 355.00 1.4K
15:26 354.97 354.97 354.80 354.80 21.8K
15:27 354.40 354.40 354.40 354.40 2.7K
15:28 354.20 354.20 354.20 354.20 9.1K
15:30 354.20 354.40 354.20 354.40 2.5K
15:31 354.40 354.40 354.40 354.40 0.5K
15:32 354.80 354.80 354.80 354.80 0.0K
15:33 354.40 354.40 354.40 354.40 1.0K
15:36 354.40 354.40 354.40 354.40 0.6K
15:37 354.60 354.60 354.60 354.60 3.5K
15:38 354.60 354.60 354.60 354.60 1.0K
15:39 354.40 354.40 354.40 354.40 1.1K
15:40 354.40 354.40 354.20 354.20 2.2K
15:41 354.28 354.28 354.28 354.28 0.3K
15:43 354.32 354.40 354.20 354.20 5.6K
15:44 354.00 354.00 354.00 354.00 3.2K
15:45 354.00 354.00 354.00 354.00 0.9K
15:48 354.10 354.10 354.00 354.00 3.8K
15:49 353.80 353.80 353.80 353.80 4.6K
15:50 353.60 353.60 353.60 353.60 0.1K
15:51 353.40 353.40 353.40 353.40 1.0K
15:52 353.40 353.40 353.40 353.40 12.5K
15:53 353.36 353.36 353.20 353.20 0.1K
15:55 353.60 353.60 353.60 353.60 4.2K
15:57 353.68 353.68 353.68 353.70 1.1K
15:59 353.60 353.60 353.60 353.60 4.7K
16:00 353.80 353.80 353.80 353.80 0.2K
16:01 354.00 354.00 353.80 353.80 4.6K
16:02 353.80 353.80 353.80 353.80 2.6K
16:04 353.80 354.00 353.80 354.00 0.5K
16:05 354.20 354.20 354.20 354.20 4.2K
16:06 354.40 354.40 354.40 354.40 3.4K
16:07 354.20 354.40 354.20 354.32 0.8K
16:08 354.60 354.60 354.60 354.60 0.0K
16:09 354.60 354.60 354.60 354.60 0.0K
16:10 354.60 354.60 354.60 354.60 1.4K
16:11 354.64 354.64 354.64 354.64 0.1K
16:12 354.40 354.40 354.40 354.40 0.0K
16:13 354.80 354.80 354.80 354.80 0.0K
16:14 354.60 354.60 354.60 354.60 1.3K
16:15 354.60 354.60 354.20 354.40 4.3K
16:16 354.00 354.00 354.00 354.00 1.1K
16:17 353.80 353.80 353.60 353.60 5.0K
16:19 353.60 353.60 353.60 353.64 4.0K
16:20 353.40 353.40 353.40 353.40 3.3K
16:22 353.30 353.30 353.30 353.30 1.5K
16:23 353.40 353.40 353.40 353.40 2.8K
16:24 353.40 353.40 353.40 353.40 0.9K
16:25 353.40 353.40 353.40 353.40 0.7K
16:26 353.60 353.80 353.60 353.80 13.7K
16:28 353.70 353.80 353.70 353.80 0.6K
16:29 353.80 354.00 353.60 353.60 9.5K
16:35 355.40 355.40 355.40 355.40 7,693.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available