Schroder British Opportunities Trust Plc (SBO)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.75 | 2.22929936306 | 78.5 | 81.5 | 78.5 | 22897 | 79.94346034 | DE |
| 4 | 3.25 | 4.22077922078 | 77 | 81.5 | 77 | 27203 | 78.45047016 | DE |
| 12 | 10.25 | 14.6428571429 | 70 | 81.5 | 70 | 49020 | 75.14838671 | DE |
| 26 | 1.75 | 2.22929936306 | 78.5 | 81.5 | 69.75 | 37631 | 76.31230818 | DE |
| 52 | 11.25 | 16.3043478261 | 69 | 81.5 | 69 | 34323 | 75.13391672 | DE |
| 156 | -24.5 | -23.3890214797 | 104.75 | 111 | 64.5 | 59502 | 80.6530993 | DE |
| 260 | -21.75 | -21.3235294118 | 102 | 111 | 64.5 | 75144 | 88.14242395 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 80.25 | 0 | 0.00 | 79.25 | 81.5 | 79.25 | 25287 |
| 1721925000 | 80.25 | 0.5 | 0.63 | 79.25 | 81 | 79.25 | 27437 |
| 1721838600 | 79.75 | 0 | 0.00 | 79.25 | 81 | 79.25 | 1218 |
| 1721752200 | 79.75 | 0.75 | 0.95 | 78.5 | 80.5 | 78.5 | 54926 |
| 1721665800 | 79 | 0 | 0.00 | 78.5 | 81 | 78.5 | 5618 |
| 1721406600 | 79 | 0 | 0.00 | 78.75 | 80.75 | 78.75 | 12257 |
| 1721320200 | 79 | 0 | 0.00 | 78.5 | 80.5 | 78.5 | 25764 |
| 1721233800 | 79 | 0.5 | 0.64 | 78.5 | 81 | 78.5 | 26063 |
| 1721147400 | 78.5 | 0 | 0.00 | 78.5 | 80.25 | 78.5 | 30898 |
| 1721061000 | 78.5 | 0 | 0.00 | 78.5 | 81 | 78.5 | 45006 |
| 1720801800 | 78.5 | 0.5 | 0.64 | 78.5 | 80 | 78.5 | 14478 |
| 1720715400 | 78 | 0 | 0.00 | 77.5 | 78.5 | 77.5 | 72773 |
| 1720629000 | 78 | 0.5 | 0.65 | 77.5 | 78.75 | 77.5 | 51172 |
| 1720542600 | 77.5 | 0 | 0.00 | 77.5 | 78.75 | 77.5 | 87999 |
| 1720456200 | 77.5 | 0 | 0.00 | 77.5 | 79 | 77.5 | 7000 |
| 1720197000 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 5667 |
| 1720110600 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 15025 |
| 1720024200 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 8431 |
| 1719937800 | 77.5 | 0.5 | 0.65 | 77 | 77.5 | 77 | 4839 |
| 1719851400 | 77 | 0.5 | 0.65 | 77 | 77.5 | 77 | 22208 |
| 1719592200 | 76.5 | 0.5 | 0.66 | 76 | 76.5 | 76 | 0 |
| 1719505800 | 76 | 0 | 0.00 | 76 | 77.75 | 76 | 5000 |
| 1719419400 | 76 | 0 | 0.00 | 76 | 77.75 | 76 | 32681 |
| 1719333000 | 76 | 0 | 0.00 | 76 | 77.75 | 76 | 5576 |
| 1719246600 | 76 | 0 | 0.00 | 75.5 | 78 | 75.5 | 59921 |
| 1718987400 | 76 | 0 | 0.00 | 75.5 | 77.75 | 75.5 | 553027 |
| 1718901000 | 76 | 0 | 0.00 | 75.5 | 76.5 | 75.5 | 332897 |
| 1718814600 | 76 | 0.5 | 0.66 | 75.5 | 76.5 | 75.5 | 55602 |
| 1718728200 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 19525 |
| 1718641800 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 10464 |
| 1718382600 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 34143 |
| 1718296200 | 75.5 | 0 | 0.00 | 75.5 | 77.5 | 75.5 | 67103 |
| 1718209800 | 75.5 | 0 | 0.00 | 75.5 | 77.5 | 75.5 | 0 |
| 1718123400 | 75.5 | 0.5 | 0.67 | 74.5 | 77 | 74.5 | 109386 |
| 1718037000 | 75 | 0.25 | 0.33 | 74.25 | 76.5 | 74.25 | 12187 |
| 1717777800 | 74.75 | 1 | 1.36 | 73.5 | 76 | 73.5 | 51153 |
| 1717691400 | 73.75 | 0 | 0.00 | 73.75 | 75.5 | 73.75 | 33504 |
| 1717605000 | 73.75 | 0 | 0.00 | 73.75 | 75.5 | 73.75 | 4500 |
| 1717518600 | 73.75 | 0.75 | 1.03 | 72.5 | 74.75 | 72.5 | 16942 |
| 1717432200 | 73 | 0 | 0.00 | 72.5 | 74.75 | 72.5 | 12775 |
| 1717173000 | 73 | 0 | 0.00 | 72.5 | 74.75 | 72.5 | 34762 |
| 1717086600 | 73 | 0 | 0.00 | 72.5 | 75 | 72.5 | 26916 |
| 1717000200 | 73 | 0 | 0.00 | 72.5 | 74.75 | 72.5 | 17497 |
| 1716913800 | 73 | 0 | 0.00 | 72.5 | 75 | 72.5 | 6895 |
| 1716568200 | 73 | 0 | 0.00 | 72.5 | 74.75 | 72.5 | 31099 |
| 1716481800 | 73 | 0 | 0.00 | 72.5 | 74.75 | 72.5 | 40618 |
| 1716395400 | 73 | 0 | 0.00 | 72.5 | 74.75 | 72.5 | 22212 |
| 1716309000 | 73 | 0 | 0.00 | 72.5 | 73 | 72.5 | 93583 |
| 1716222600 | 73 | 0 | 0.00 | 72.5 | 73 | 72.5 | 21365 |
| 1715963400 | 73 | 0.25 | 0.34 | 72.25 | 73 | 72.25 | 50213 |
| 1715877000 | 72.75 | 1.75 | 2.46 | 70 | 72.75 | 70 | 34901 |
| 1715790600 | 71 | 0 | 0.00 | 70 | 71 | 70 | 27681 |
| 1715704200 | 71 | 0 | 0.00 | 70 | 71 | 70 | 39240 |
| 1715617800 | 71 | 0 | 0.00 | 70 | 71 | 70 | 15158 |
| 1715358600 | 71 | 0 | 0.00 | 70 | 71 | 70 | 5612 |
| 1715272200 | 71 | 0.25 | 0.35 | 70 | 71 | 70 | 25000 |
| 1715185800 | 70.75 | 0.25 | 0.35 | 70.5 | 71 | 70.5 | 20828 |
| 1715099400 | 70.5 | -0.5 | -0.70 | 70 | 71 | 70 | 271069 |
| 1714753800 | 71 | 0.5 | 0.71 | 70.75 | 71 | 69.75 | 22951 |
| 1714667400 | 70.5 | -0.25 | -0.35 | 70.75 | 70.75 | 70.5 | 38857 |
| 1714581000 | 70.75 | -0.25 | -0.35 | 71 | 71 | 70.75 | 13371 |
| 1714494600 | 71 | -1 | -1.39 | 72 | 72 | 71 | 30826 |
| 1714408200 | 72 | -1 | -1.37 | 73 | 73 | 72 | 39829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
