Schroder Asiapacific Fund Plc Historical Data - SDP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Schroder Asiapacific Fund Plc (SDP)
Schroder Asiapacific Fund Plc (SDP) Historical

Schroder Asiapacific Fund Plc (SDP)

508.00

8.00

(1.60%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	14	2.83400809717	494	508	491	251916	499.74716731	DE
4	7	1.39720558882	501	510	491	246056	500.33226665	DE
12	42.5	9.12996777658	465.5	510	465.5	279396	489.9179788	DE
26	44.5	9.60086299892	463.5	510	456	222393	484.91608945	DE
52	18	3.67346938776	490	513	456	193407	487.47433958	DE
156	-120	-19.1082802548	628	640	446	217781	526.09264869	DE
260	48	10.4347826087	460	686	345	227399	515.39685018	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	508	8	1.60	501	508	501	345186
1714062600	500	-7	-1.38	506	506	499.5	572589
1713976200	507	7.5	1.50	506	508	506	168641
1713889800	499.5	1.5	0.30	498	499.5	497	272058
1713803400	498	6.5	1.32	493	498	493	112394
1713544200	491.5	-4	-0.81	494	494	491	133898
1713457800	495.5	1.5	0.30	499	500	495.5	127782
1713371400	494	-1	-0.20	492	496.5	492	183207
1713285000	495	-7	-1.39	495	498	492	219144
1713198600	502	-1	-0.20	505	505	502	154634
1712939400	503	-3	-0.59	510	510	503	212368
1712853000	506	1	0.20	504	507	504	171932
1712766600	505	3	0.60	508	508	503	115491
1712680200	502	1	0.20	503	503	501	316806
1712593800	501	0	0.00	505	505	501	212217
1712334600	501	0	0.00	499	502	497	345454
1712248200	501	1	0.20	499	505	499	263796
1712161800	500	-3	-0.60	500	504	500	663412
1712075400	503	7	1.41	501	503	497	183186
1711647000	496	4	0.81	489.5	496	489.5	299655
1711560600	492	-2.5	-0.51	489.5	494	489.5	252656
1711474200	494.5	3.5	0.71	493	494.5	492.5	235534
1711387800	491	-3	-0.61	490.5	491.5	489.5	615537
1711128600	494	2	0.41	498	498	493	221865
1711042200	492	7	1.44	497.5	497.5	490.5	100015
1710955800	485	-1	-0.21	484	486.5	484	254898
1710869400	486	-2.5	-0.51	488	488	484.5	202999
1710783000	488.5	1	0.21	489	489	487.5	173833
1710523800	487.5	-3.5	-0.71	486	489	486	215960
1710437400	491	-1.5	-0.30	491.5	492	489.5	210375
1710351000	492.5	3	0.61	489.5	493	489.5	2029501
1710264600	489.5	3.5	0.72	488.5	495	488.5	863026
1710178200	486	1.5	0.31	486	487	484.5	204342
1709919000	484.5	3.5	0.73	480	484.5	480	129868
1709832600	481	-2	-0.41	483	485	481	202870
1709746200	483	2.5	0.52	480.5	483.5	480.5	236242
1709659800	480.5	-1.5	-0.31	481	481	478	118312
1709573400	482	-1	-0.21	483.5	485	482	236430
1709314200	483	3	0.63	480.5	484.5	480.5	367966
1709227800	480	1	0.21	480.5	483	480	323191
1709141400	479	-9	-1.84	485	485	479	134531
1709055000	488	3.5	0.72	486	488	484	186875
1708968600	484.5	-1	-0.21	485.5	485.5	484	783534
1708709400	485.5	-3.5	-0.72	488.5	489.5	485.5	148373
1708623000	489	4	0.82	488.5	491	487.5	239281
1708536600	485	0	0.00	485.5	485.5	485	87846
1708450200	485	-0.5	-0.10	488.5	488.5	484	193488
1708363800	485.5	0.5	0.10	484	486.5	483	108455
1708104600	485	3.5	0.73	485	488.5	485	481605
1708018200	481.5	6	1.26	471	484	471	269113
1707931800	475.5	2	0.42	475	478.5	475	201389
1707845400	473.5	-4.5	-0.94	474	476	473	270556
1707759000	478	5.5	1.16	470	478	470	189048
1707499800	472.5	0.5	0.11	471	475	470	116225
1707413400	472	-2	-0.42	471	474.5	471	151240
1707327000	474	-2	-0.42	474	475.5	473.5	148548
1707240600	476	7	1.49	473.5	478	473	344615
1707154200	469	2	0.43	467.5	471	467.5	92308
1706895000	467	1	0.21	465.5	467	465.5	133873
1706808600	466	-1.5	-0.32	470	471	465	548991
1706722200	467.5	-0.5	-0.11	464	467.5	462	176602
1706635800	468	2.5	0.54	469	469	464.5	163407
1706549400	465.5	0	0.00	469	469	464	140282

Schroder Asiapacific

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions