Schroders Capital Global Innovation Trust (INOV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroders Capital Global Innovation Trust

Date Open High Low Close* Volume
09/02/2024 12.95p 12.95p 12.25p 12.50p 2518259
08/02/2024 12.35p 12.95p 12.20p 12.35p 1297644
07/02/2024 13.15p 13.35p 12.20p 12.35p 1744173
06/02/2024 13.20p 13.40p 13.10p 13.10p 911567
05/02/2024 13.15p 13.40p 13.15p 13.15p 1068113
02/02/2024 13.50p 13.60p 13.15p 13.15p 1734991
01/02/2024 13.70p 13.85p 13.20p 13.20p 663049
31/01/2024 13.50p 13.80p 13.20p 13.33p 1591793
30/01/2024 13.90p 13.90p 13.50p 13.60p 979021
29/01/2024 14.10p 14.22p 13.86p 13.90p 968216
26/01/2024 13.80p 14.15p 13.77p 13.95p 290744
25/01/2024 14.10p 14.09p 13.80p 14.00p 230563
24/01/2024 14.10p 14.20p 13.90p 14.03p 717391
23/01/2024 14.10p 14.32p 13.90p 14.05p 1017280
22/01/2024 14.05p 14.32p 14.02p 14.10p 890873
19/01/2024 14.20p 14.45p 14.10p 14.10p 1289706
18/01/2024 14.20p 14.50p 13.90p 13.90p 1376750
17/01/2024 14.00p 14.40p 14.00p 14.20p 909960
16/01/2024 14.40p 14.48p 14.00p 14.00p 788466
15/01/2024 14.50p 15.30p 14.25p 14.50p 979954
12/01/2024 14.30p 14.73p 14.30p 14.30p 839008
11/01/2024 14.70p 14.72p 14.33p 14.52p 684857
10/01/2024 14.70p 14.75p 14.33p 14.52p 1079760
09/01/2024 14.70p 14.75p 14.36p 14.40p 886549
08/01/2024 14.55p 14.70p 14.55p 14.65p 760890
05/01/2024 14.70p 15.00p 14.55p 14.55p 935888
04/01/2024 14.75p 14.93p 14.55p 14.73p 727308
03/01/2024 14.65p 15.02p 14.60p 14.70p 651354
02/01/2024 14.60p 15.30p 14.56p 14.80p 265573
29/12/2023 14.65p 15.35p 14.65p 14.65p 705279
28/12/2023 15.30p 15.30p 14.73p 15.00p 107399
27/12/2023 15.00p 15.10p 14.62p 15.00p 230505
22/12/2023 14.65p 15.00p 14.60p 14.60p 1065743
21/12/2023 14.90p 15.10p 14.62p 14.95p 393724
20/12/2023 15.15p 15.30p 14.56p 15.00p 1373460
19/12/2023 14.80p 14.92p 14.60p 14.88p 948761
18/12/2023 14.80p 15.00p 14.66p 15.00p 971130
15/12/2023 14.80p 15.15p 14.57p 15.00p 3093177
14/12/2023 14.95p 15.30p 14.30p 14.95p 273982
13/12/2023 14.80p 15.00p 14.20p 14.62p 3268904
12/12/2023 15.00p 15.00p 14.21p 14.52p 480847
11/12/2023 14.55p 15.00p 14.30p 14.30p 1766227
08/12/2023 15.20p 15.25p 14.55p 14.62p 1203901
07/12/2023 15.10p 15.25p 14.56p 15.20p 749770
06/12/2023 15.00p 15.15p 14.56p 14.90p 571753
05/12/2023 15.10p 15.16p 14.78p 15.10p 704091
04/12/2023 15.10p 15.15p 14.68p 14.83p 812700
01/12/2023 15.00p 15.25p 14.76p 14.88p 403432
30/11/2023 15.15p 15.25p 14.50p 14.50p 1744014
29/11/2023 14.75p 15.15p 14.60p 15.15p 119111
28/11/2023 15.20p 15.20p 14.64p 14.75p 976983
27/11/2023 14.60p 15.25p 14.55p 15.20p 1077984
24/11/2023 15.25p 15.95p 14.78p 14.85p 409645
23/11/2023 14.95p 15.09p 14.77p 14.88p 144903
22/11/2023 14.95p 15.20p 14.60p 14.85p 1369527
21/11/2023 14.95p 15.20p 14.63p 14.95p 652597
20/11/2023 14.45p 15.09p 14.10p 14.90p 843017
17/11/2023 14.80p 15.05p 14.20p 14.80p 1011070
16/11/2023 15.05p 15.15p 14.36p 15.00p 913505
15/11/2023 15.05p 15.11p 14.80p 15.05p 570849
14/11/2023 15.05p 15.10p 14.58p 15.00p 875747
13/11/2023 15.35p 15.95p 14.60p 14.90p 821023
10/11/2023 14.90p 15.25p 14.75p 15.00p 704180
09/11/2023 14.70p 15.45p 14.70p 14.95p 1419962
08/11/2023 15.15p 15.45p 14.71p 15.25p 595049
07/11/2023 15.20p 15.50p 14.75p 15.25p 656448
06/11/2023 14.75p 15.95p 14.75p 15.45p 488337
03/11/2023 15.65p 15.70p 15.00p 15.00p 447387
02/11/2023 15.50p 15.77p 15.01p 15.30p 852422
01/11/2023 15.05p 15.53p 15.00p 15.50p 424696
31/10/2023 15.40p 15.85p 14.83p 15.50p 933933
30/10/2023 15.45p 15.50p 14.69p 15.08p 774134
27/10/2023 15.20p 15.50p 14.80p 15.10p 918473
26/10/2023 15.05p 15.49p 14.65p 15.20p 772573
25/10/2023 15.20p 15.45p 14.85p 15.05p 438629
24/10/2023 15.25p 15.50p 14.95p 15.20p 763058
23/10/2023 15.20p 15.69p 14.61p 14.93p 527842
20/10/2023 15.50p 15.65p 15.05p 15.50p 1220068
19/10/2023 15.40p 15.50p 14.77p 15.50p 862666
18/10/2023 15.35p 15.42p 15.10p 15.40p 861877
17/10/2023 15.30p 15.33p 15.06p 15.30p 2953549
16/10/2023 15.20p 15.45p 14.96p 15.20p 4554202
13/10/2023 15.15p 15.20p 14.95p 15.20p 1543612
12/10/2023 15.30p 15.35p 14.65p 15.20p 645715
11/10/2023 15.30p 15.52p 14.73p 15.25p 2708334
10/10/2023 14.85p 15.50p 14.85p 15.50p 847343
09/10/2023 14.70p 14.95p 14.54p 14.90p 589390
06/10/2023 15.00p 15.05p 14.68p 15.03p 471324
05/10/2023 14.90p 15.03p 14.50p 14.90p 1499688
04/10/2023 15.00p 15.00p 14.61p 14.90p 898886
03/10/2023 14.70p 15.03p 14.55p 15.00p 775141
02/10/2023 15.00p 15.03p 14.71p 15.00p 439559
29/09/2023 15.00p 15.05p 14.50p 15.05p 585749
28/09/2023 14.55p 14.90p 13.86p 14.80p 2097945
27/09/2023 14.55p 14.60p 14.35p 14.55p 897753
26/09/2023 14.25p 14.60p 13.88p 14.55p 895833
25/09/2023 14.40p 14.60p 13.78p 14.60p 538048
22/09/2023 14.10p 14.50p 13.67p 14.50p 2623043
21/09/2023 14.35p 14.50p 13.81p 14.50p 2988558
20/09/2023 14.00p 14.42p 13.78p 14.40p 1421774
19/09/2023 13.70p 14.40p 13.70p 14.20p 1499356
18/09/2023 14.20p 14.20p 13.85p 14.20p 511223
15/09/2023 14.20p 14.38p 13.88p 14.20p 987429
14/09/2023 14.00p 14.20p 13.75p 14.00p 745978
13/09/2023 13.85p 14.00p 13.30p 14.00p 1043107
12/09/2023 13.55p 13.85p 13.55p 13.85p 541903
11/09/2023 13.15p 13.69p 13.01p 13.50p 696243
08/09/2023 12.95p 13.67p 12.95p 13.00p 681607
07/09/2023 12.90p 13.10p 12.90p 12.90p 860036
06/09/2023 13.05p 13.10p 12.65p 12.90p 288464
05/09/2023 13.00p 13.05p 12.89p 12.90p 472407
04/09/2023 13.10p 13.10p 12.60p 13.10p 362662
01/09/2023 13.05p 13.95p 12.94p 13.00p 1442481
31/08/2023 12.75p 13.10p 12.75p 13.00p 192968
30/08/2023 12.95p 13.00p 12.88p 12.95p 192187
29/08/2023 12.95p 13.80p 12.87p 13.00p 735664
25/08/2023 12.85p 13.15p 12.75p 12.85p 903607
24/08/2023 12.75p 13.10p 12.75p 12.98p 642544
23/08/2023 12.75p 13.28p 12.70p 13.08p 852164
22/08/2023 12.95p 13.11p 12.93p 13.08p 588514
21/08/2023 12.90p 13.30p 12.90p 12.90p 322420
18/08/2023 13.00p 13.35p 13.00p 13.12p 213860
17/08/2023 13.00p 13.43p 12.86p 13.05p 2403821
16/08/2023 12.75p 13.10p 12.75p 13.00p 337692
15/08/2023 13.10p 13.45p 12.75p 12.75p 696039
14/08/2023 13.35p 13.35p 12.80p 13.00p 377302
11/08/2023 13.15p 13.95p 13.00p 13.00p 35219
10/08/2023 13.15p 13.60p 13.10p 13.15p 687480
09/08/2023 13.65p 13.65p 13.10p 13.30p 456558
08/08/2023 13.15p 13.31p 13.15p 13.15p 214087
07/08/2023 13.45p 13.95p 13.15p 13.90p 213776
04/08/2023 13.80p 13.95p 13.05p 13.90p 140940
03/08/2023 13.30p 13.63p 13.05p 13.30p 328032
02/08/2023 13.45p 13.45p 13.15p 13.40p 319426
01/08/2023 13.30p 13.90p 13.06p 13.90p 387266
31/07/2023 13.45p 13.90p 13.41p 13.90p 291504
28/07/2023 13.60p 13.65p 13.39p 13.60p 184878
27/07/2023 13.60p 13.79p 13.31p 13.50p 387994
26/07/2023 13.25p 13.90p 13.22p 13.90p 242559
25/07/2023 13.45p 13.85p 13.13p 13.40p 1054248
24/07/2023 13.20p 13.85p 12.90p 13.45p 5464409
21/07/2023 13.05p 13.40p 12.90p 13.10p 324519
20/07/2023 13.20p 13.74p 12.95p 13.20p 134712
19/07/2023 13.15p 13.72p 12.98p 13.08p 173759
18/07/2023 12.75p 13.40p 12.55p 13.05p 442893
17/07/2023 12.50p 13.02p 12.20p 12.60p 659578
14/07/2023 12.05p 12.90p 12.00p 12.23p 536214
13/07/2023 12.15p 12.45p 12.11p 12.25p 315645
12/07/2023 12.05p 13.00p 11.95p 12.00p 632392
11/07/2023 12.60p 12.60p 11.95p 12.20p 551677
10/07/2023 12.00p 13.05p 12.00p 13.05p 450053
07/07/2023 12.25p 12.27p 12.06p 12.10p 136956
06/07/2023 13.30p 13.15p 12.01p 12.50p 374797
05/07/2023 13.30p 13.30p 12.06p 13.30p 237348
04/07/2023 12.50p 12.95p 12.30p 12.38p 1466973
03/07/2023 12.55p 13.65p 12.50p 12.68p 529194
30/06/2023 13.10p 13.10p 12.50p 12.55p 272093
29/06/2023 12.85p 13.35p 12.50p 12.60p 291597
28/06/2023 13.00p 13.25p 12.53p 12.55p 326732
27/06/2023 12.70p 13.10p 12.53p 13.00p 998979
26/06/2023 13.30p 13.50p 12.55p 12.73p 554447
23/06/2023 13.05p 14.20p 13.00p 13.10p 676303
22/06/2023 13.70p 13.92p 13.00p 13.00p 270178
21/06/2023 13.80p 13.85p 13.65p 13.80p 155309
20/06/2023 13.65p 14.09p 13.65p 13.75p 262805
19/06/2023 13.90p 14.95p 13.65p 13.82p 489217
16/06/2023 14.00p 14.25p 13.70p 13.70p 351005
15/06/2023 13.85p 14.38p 13.80p 14.38p 601139
14/06/2023 14.40p 14.40p 13.82p 14.40p 227076
13/06/2023 14.30p 15.00p 13.86p 14.38p 170211
12/06/2023 14.25p 14.58p 14.04p 14.58p 219915
09/06/2023 14.25p 14.83p 14.01p 14.83p 237139
08/06/2023 14.25p 14.95p 13.71p 14.45p 620697
07/06/2023 13.70p 14.60p 13.70p 13.70p 777307
06/06/2023 14.10p 14.24p 13.65p 14.00p 987338
05/06/2023 14.10p 14.50p 13.70p 13.70p 290264
02/06/2023 14.50p 14.95p 13.72p 13.80p 380881
01/06/2023 13.70p 14.40p 13.70p 14.17p 494743
31/05/2023 14.70p 14.74p 13.65p 14.00p 959522
30/05/2023 13.80p 14.95p 13.79p 14.48p 586766
26/05/2023 13.80p 14.15p 13.80p 13.80p 409360
25/05/2023 14.25p 14.56p 14.00p 14.10p 114079
24/05/2023 13.85p 14.70p 13.75p 13.80p 176934
23/05/2023 14.40p 14.95p 13.95p 13.95p 510856
22/05/2023 14.60p 15.00p 14.50p 14.60p 932527
19/05/2023 13.85p 14.64p 13.85p 14.45p 280188
18/05/2023 13.85p 14.50p 13.85p 13.85p 192639
17/05/2023 14.85p 14.90p 14.00p 14.45p 436372
16/05/2023 14.85p 14.85p 13.80p 14.85p 329001
15/05/2023 14.90p 14.90p 14.23p 14.90p 286229
12/05/2023 14.10p 14.52p 14.05p 14.52p 343490
11/05/2023 14.10p 14.50p 13.94p 14.23p 653825
10/05/2023 14.90p 14.75p 14.34p 14.38p 216631
09/05/2023 14.90p 14.95p 14.05p 14.90p 393214
05/05/2023 14.15p 15.00p 14.15p 14.15p 533835
04/05/2023 14.95p 15.00p 14.33p 14.95p 289404
03/05/2023 14.80p 14.95p 14.25p 14.52p 231474
02/05/2023 14.90p 14.96p 14.35p 14.55p 403791
28/04/2023 14.50p 15.45p 14.05p 15.30p 612094
27/04/2023 14.80p 15.14p 14.77p 15.00p 1033899

*Close Price adjusted for both dividends and splits