Schroder Income Growth Fund (SCF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Income Growth Fund

Date Open High Low Close* Volume
27/10/2017 291.00p 291.00p 288.43p 291.00p 32967
26/10/2017 288.50p 289.75p 286.25p 288.00p 53864
25/10/2017 290.00p 292.62p 286.25p 288.12p 52013
24/10/2017 291.75p 294.13p 291.29p 291.50p 22940
23/10/2017 292.75p 294.72p 291.88p 292.37p 23692
20/10/2017 293.75p 294.66p 291.88p 293.50p 43891
19/10/2017 293.75p 293.75p 291.25p 292.50p 63221
18/10/2017 291.50p 295.00p 289.85p 293.50p 51984
17/10/2017 291.00p 291.50p 289.50p 290.00p 43823
16/10/2017 290.00p 291.34p 288.39p 290.00p 28320
13/10/2017 290.75p 291.00p 290.75p 291.00p 18921
12/10/2017 290.75p 291.00p 290.50p 290.50p 3112
11/10/2017 289.00p 291.37p 290.50p 291.37p 14235
10/10/2017 289.00p 292.00p 288.25p 290.50p 14888
09/10/2017 290.75p 290.75p 290.00p 290.00p 1532
06/10/2017 291.00p 291.00p 290.25p 290.50p 6183
05/10/2017 288.75p 289.50p 288.00p 288.75p 1672
04/10/2017 292.00p 293.50p 292.00p 293.00p 346
03/10/2017 290.00p 290.00p 290.00p 290.00p 18739
02/10/2017 289.50p 290.00p 286.75p 290.00p 16617
29/09/2017 287.50p 287.50p 286.25p 286.50p 5498
28/09/2017 283.00p 283.75p 283.00p 283.50p 13510
27/09/2017 287.00p 287.00p 283.00p 283.00p 976
26/09/2017 282.00p 282.75p 282.00p 282.50p 1560
25/09/2017 283.50p 286.00p 281.50p 281.50p 10404
22/09/2017 282.25p 282.25p 282.25p 282.25p 21
21/09/2017 285.50p 285.50p 281.50p 281.50p 780
20/09/2017 280.50p 285.50p 280.50p 283.50p 28143
19/09/2017 285.00p 284.00p 283.00p 284.00p 32971
18/09/2017 285.00p 285.00p 281.50p 283.00p 3117
15/09/2017 289.25p 289.25p 280.75p 283.25p 19505
14/09/2017 287.50p 287.50p 283.75p 283.75p 4127
13/09/2017 290.00p 290.00p 287.50p 288.25p 3263
12/09/2017 289.00p 291.00p 289.00p 290.37p 10842
11/09/2017 292.50p 292.50p 289.50p 290.88p 1394
08/09/2017 288.50p 288.50p 288.50p 288.50p 1875
07/09/2017 290.00p 291.50p 291.00p 291.50p 40264
06/09/2017 290.00p 299.50p 288.25p 291.00p 25587
05/09/2017 291.50p 291.50p 290.00p 290.25p 5316
04/09/2017 291.00p 292.62p 291.00p 292.62p 19736
01/09/2017 292.00p 293.88p 292.00p 293.88p 71
31/08/2017 295.00p 293.62p 293.13p 293.62p 27297
30/08/2017 295.00p 295.00p 291.50p 293.13p 2327
29/08/2017 296.00p 296.00p 290.50p 291.75p 46
25/08/2017 294.00p 298.00p 294.00p 296.50p 3213
24/08/2017 294.25p 298.00p 294.00p 296.25p 6275
23/08/2017 295.00p 297.00p 295.00p 296.13p 16370
22/08/2017 296.50p 296.00p 294.88p 296.00p 22305
21/08/2017 296.50p 296.00p 294.88p 294.88p 44736
18/08/2017 296.50p 296.50p 295.00p 296.00p 18124
17/08/2017 301.75p 301.75p 299.00p 299.00p 4502
16/08/2017 300.50p 302.75p 300.00p 301.50p 60706
15/08/2017 298.75p 299.00p 298.13p 298.13p 8039
14/08/2017 296.25p 298.50p 296.25p 297.50p 15946
11/08/2017 293.50p 294.00p 290.50p 293.00p 64368
10/08/2017 296.00p 297.00p 296.00p 296.00p 15582
09/08/2017 298.50p 300.75p 296.50p 300.75p 14192
08/08/2017 302.50p 302.50p 300.00p 302.00p 51386
07/08/2017 302.50p 302.50p 301.00p 301.00p 1816
04/08/2017 296.00p 300.25p 296.00p 299.87p 48557
03/08/2017 291.50p 295.75p 291.50p 295.75p 110940
02/08/2017 288.50p 288.88p 288.88p 288.88p 25185
01/08/2017 288.50p 288.88p 285.25p 288.88p 6348
31/07/2017 289.50p 289.50p 286.00p 286.00p 18268
28/07/2017 286.50p 288.50p 285.25p 286.00p 21955
27/07/2017 288.00p 288.00p 288.00p 288.00p 280
26/07/2017 289.25p 289.25p 289.00p 289.00p 6478
25/07/2017 288.75p 289.50p 288.75p 289.50p 35
24/07/2017 288.00p 288.00p 288.00p 288.00p 23516
21/07/2017 289.50p 289.50p 287.75p 289.50p 7817
20/07/2017 290.00p 292.00p 288.50p 289.25p 5525
19/07/2017 288.00p 292.00p 288.00p 290.25p 2067
18/07/2017 288.00p 291.00p 288.00p 291.00p 112
17/07/2017 288.50p 292.00p 286.50p 289.63p 23159
14/07/2017 285.25p 285.50p 285.00p 285.50p 7006
13/07/2017 286.00p 286.00p 286.00p 286.00p 132
12/07/2017 287.00p 290.00p 287.00p 287.12p 3084
11/07/2017 286.00p 286.00p 283.00p 285.25p 6130
10/07/2017 284.00p 286.75p 282.00p 285.50p 15234
07/07/2017 285.25p 285.63p 284.75p 285.63p 24104
06/07/2017 285.25p 286.00p 283.50p 284.75p 18384
05/07/2017 290.00p 290.00p 289.00p 289.00p 14029
04/07/2017 290.00p 290.00p 290.00p 290.00p 14339
03/07/2017 286.50p 289.50p 286.50p 289.50p 6975
30/06/2017 293.00p 288.50p 288.12p 288.12p 53919
29/06/2017 293.00p 293.00p 288.50p 288.50p 3548
28/06/2017 291.50p 291.50p 289.25p 289.25p 1419
27/06/2017 291.00p 292.13p 291.00p 292.13p 465
26/06/2017 291.50p 292.25p 291.50p 292.00p 26674
23/06/2017 291.00p 292.00p 291.00p 292.00p 781
22/06/2017 291.50p 291.50p 290.25p 290.25p 1963
21/06/2017 291.00p 292.00p 290.00p 291.00p 18817
20/06/2017 295.00p 295.00p 292.50p 293.50p 13613
19/06/2017 290.00p 294.75p 290.00p 293.25p 10992
16/06/2017 292.00p 292.00p 283.50p 283.50p 43709
15/06/2017 288.00p 291.50p 287.25p 289.88p 28312
14/06/2017 291.00p 294.00p 290.75p 290.75p 48871
13/06/2017 291.00p 292.35p 291.00p 291.62p 30110
12/06/2017 293.00p 294.00p 265.50p 290.37p 146303
09/06/2017 293.50p 295.37p 291.00p 294.00p 59532
08/06/2017 295.75p 295.75p 292.20p 294.13p 50894
07/06/2017 295.75p 296.00p 294.50p 295.25p 55661
06/06/2017 294.50p 296.00p 292.61p 295.00p 28817
05/06/2017 297.50p 297.90p 296.25p 296.50p 41728
02/06/2017 297.00p 298.60p 295.91p 297.00p 105017
01/06/2017 295.00p 297.01p 294.50p 295.50p 44442
31/05/2017 299.00p 299.00p 294.75p 295.88p 65773
30/05/2017 296.00p 299.00p 295.04p 296.75p 24478
26/05/2017 296.25p 298.75p 295.75p 298.25p 47489
25/05/2017 298.75p 298.75p 295.53p 297.87p 4970
24/05/2017 296.25p 296.50p 294.80p 296.13p 30548
23/05/2017 293.08p 295.53p 293.08p 295.13p 32063
22/05/2017 293.00p 293.00p 290.33p 291.75p 15734
19/05/2017 289.50p 291.25p 288.76p 289.37p 55953
18/05/2017 288.50p 290.17p 285.00p 288.37p 28806
17/05/2017 291.00p 293.00p 289.75p 290.75p 44385
16/05/2017 291.75p 292.55p 290.33p 291.75p 73452
15/05/2017 291.00p 291.51p 289.86p 291.00p 35471
12/05/2017 292.25p 292.25p 289.00p 291.00p 33700
11/05/2017 288.00p 290.51p 288.00p 289.25p 57301
10/05/2017 289.25p 289.50p 285.92p 289.25p 48528
09/05/2017 286.29p 288.59p 286.28p 287.88p 18424
08/05/2017 285.31p 286.00p 283.75p 285.88p 24715
05/05/2017 283.50p 284.75p 282.00p 284.25p 56254
04/05/2017 283.00p 284.28p 281.50p 281.50p 39049
03/05/2017 283.25p 283.25p 281.03p 283.25p 44570
02/05/2017 283.00p 283.03p 280.75p 283.00p 79274
28/04/2017 282.50p 283.25p 282.00p 282.75p 36344
27/04/2017 285.00p 285.00p 282.50p 282.50p 62935
26/04/2017 287.07p 288.48p 286.26p 287.50p 32940
25/04/2017 286.00p 287.75p 285.08p 286.88p 38977
24/04/2017 285.00p 285.75p 282.55p 285.00p 59993
21/04/2017 281.75p 282.00p 278.52p 281.50p 66533
20/04/2017 279.50p 280.00p 278.75p 279.38p 61207
19/04/2017 278.00p 281.62p 278.00p 278.87p 31640
18/04/2017 280.00p 281.82p 278.30p 280.00p 56403
13/04/2017 280.50p 281.50p 280.50p 281.38p 36376
12/04/2017 280.75p 282.00p 279.50p 280.50p 35716
11/04/2017 280.00p 280.85p 278.87p 278.87p 82603
10/04/2017 279.50p 279.75p 277.35p 279.75p 73648
07/04/2017 279.25p 279.25p 275.96p 278.75p 80351
06/04/2017 274.94p 277.50p 273.87p 276.50p 76968
05/04/2017 278.50p 281.31p 278.09p 278.25p 62798
04/04/2017 279.50p 281.75p 277.22p 278.50p 82532
03/04/2017 279.75p 279.75p 277.00p 279.75p 41920
31/03/2017 278.00p 281.00p 277.00p 281.00p 66101
30/03/2017 279.00p 281.25p 278.00p 279.75p 48493
29/03/2017 279.50p 280.85p 279.00p 279.50p 31986
28/03/2017 277.25p 280.00p 277.17p 278.87p 30993
27/03/2017 277.00p 280.50p 276.75p 279.25p 55215
24/03/2017 281.00p 282.25p 279.50p 282.25p 56607
23/03/2017 280.00p 281.25p 278.25p 281.25p 24333
22/03/2017 281.25p 282.75p 279.50p 282.25p 51246
21/03/2017 285.00p 287.47p 283.00p 284.12p 56751
20/03/2017 286.00p 288.25p 285.00p 287.25p 64477
17/03/2017 288.50p 288.50p 285.75p 285.75p 30292
16/03/2017 288.00p 290.00p 287.00p 287.00p 44143
15/03/2017 285.00p 286.07p 284.33p 285.00p 18159
14/03/2017 285.00p 286.78p 283.25p 284.63p 95003
13/03/2017 285.00p 286.00p 283.69p 285.00p 62690
10/03/2017 283.50p 284.00p 281.75p 284.00p 58321
09/03/2017 282.00p 282.93p 280.06p 281.38p 16004
08/03/2017 280.00p 283.11p 279.00p 282.50p 41712
07/03/2017 280.00p 282.75p 279.00p 282.75p 128043
06/03/2017 283.00p 283.00p 279.00p 279.00p 38272
03/03/2017 282.50p 283.49p 279.25p 280.75p 57841
02/03/2017 283.25p 284.55p 280.00p 283.00p 54052
01/03/2017 281.00p 282.75p 277.87p 282.75p 63982
28/02/2017 276.50p 280.12p 276.50p 276.50p 51839
27/02/2017 275.75p 278.56p 275.75p 277.50p 13691
24/02/2017 277.00p 279.00p 275.46p 277.50p 16263
23/02/2017 281.50p 281.50p 277.00p 278.00p 25316
22/02/2017 278.50p 280.00p 278.02p 280.00p 41632
21/02/2017 277.00p 278.94p 277.00p 278.00p 17113
20/02/2017 278.00p 279.38p 276.00p 279.00p 38434
17/02/2017 277.50p 277.88p 275.99p 276.50p 22286
16/02/2017 280.00p 280.00p 277.00p 277.00p 20909
15/02/2017 278.50p 280.96p 277.47p 278.00p 56962
14/02/2017 276.50p 278.50p 276.48p 276.62p 13879
13/02/2017 277.50p 278.49p 275.66p 277.00p 39498
10/02/2017 275.00p 277.00p 274.50p 275.50p 22417
09/02/2017 271.25p 274.50p 271.25p 274.50p 43559
08/02/2017 272.50p 272.50p 271.00p 271.00p 4342
07/02/2017 273.50p 273.66p 271.09p 271.75p 14989
06/02/2017 272.25p 272.69p 269.85p 272.25p 49647
03/02/2017 269.75p 271.50p 267.87p 270.75p 35965
02/02/2017 269.75p 269.87p 267.41p 269.75p 47916
01/02/2017 271.47p 271.69p 269.00p 269.00p 26182
31/01/2017 269.75p 272.50p 269.75p 270.88p 16130
30/01/2017 268.50p 272.83p 268.00p 271.75p 61019
27/01/2017 274.00p 274.60p 271.50p 273.75p 57968
26/01/2017 274.00p 274.00p 271.75p 274.00p 17097
25/01/2017 273.50p 273.50p 270.88p 273.50p 20659
24/01/2017 268.00p 268.75p 267.00p 268.75p 23334
23/01/2017 270.00p 270.75p 267.50p 270.75p 30910
20/01/2017 270.15p 272.38p 270.15p 271.25p 66501
19/01/2017 276.00p 276.17p 270.50p 273.00p 54599
18/01/2017 275.00p 277.00p 274.00p 274.00p 47107
17/01/2017 277.50p 278.67p 272.50p 274.75p 45984
16/01/2017 282.25p 282.25p 278.40p 279.00p 45383

*Close Price adjusted for both dividends and splits