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
12/01/2017 279.75p 282.12p 278.50p 280.00p 60168
11/01/2017 280.75p 283.00p 280.25p 280.75p 41856
10/01/2017 279.50p 283.00p 279.50p 281.00p 26780
09/01/2017 281.50p 282.65p 280.34p 281.50p 25928
06/01/2017 279.84p 281.87p 279.84p 281.25p 27985
05/01/2017 279.00p 280.95p 279.00p 279.00p 20822
04/01/2017 280.00p 283.59p 279.09p 282.50p 54334
03/01/2017 282.00p 283.85p 280.90p 283.00p 127277
30/12/2016 277.50p 281.00p 277.50p 279.50p 37770
29/12/2016 277.50p 280.96p 277.50p 277.50p 31038
28/12/2016 277.00p 282.34p 277.00p 279.75p 47051
23/12/2016 278.25p 280.00p 277.84p 278.25p 4879
22/12/2016 276.75p 279.50p 276.50p 277.25p 59559
21/12/2016 279.00p 280.00p 276.50p 279.50p 55867
20/12/2016 275.50p 279.81p 272.39p 277.50p 125361
19/12/2016 272.50p 284.25p 271.90p 275.50p 111538
16/12/2016 266.50p 272.00p 265.00p 271.50p 217712
15/12/2016 262.00p 265.50p 261.91p 263.75p 15010
14/12/2016 265.00p 265.00p 261.92p 263.25p 23036
13/12/2016 261.75p 263.66p 260.75p 263.50p 47710
12/12/2016 262.00p 264.00p 260.50p 264.00p 56195
09/12/2016 261.00p 262.40p 260.38p 260.50p 67407
08/12/2016 261.25p 263.47p 260.50p 261.25p 17741
07/12/2016 258.50p 261.26p 258.25p 260.00p 53511
06/12/2016 255.00p 258.50p 253.50p 255.00p 89778
05/12/2016 255.00p 257.49p 252.95p 255.00p 16951
02/12/2016 252.00p 254.47p 252.00p 253.00p 36243
01/12/2016 254.25p 255.66p 253.00p 254.00p 34187
30/11/2016 257.00p 258.44p 253.00p 256.25p 47131
29/11/2016 257.00p 257.00p 253.50p 255.75p 44583
28/11/2016 257.50p 259.77p 254.64p 256.00p 45236
25/11/2016 260.25p 260.25p 257.00p 260.25p 36161
24/11/2016 259.98p 260.05p 257.83p 259.25p 34082
23/11/2016 261.00p 261.15p 256.33p 260.00p 52046
22/11/2016 259.00p 261.98p 258.93p 261.00p 28392
21/11/2016 256.50p 258.93p 255.80p 256.50p 26620
18/11/2016 255.50p 258.93p 255.50p 257.00p 31630
17/11/2016 258.00p 259.00p 257.00p 259.00p 38074
16/11/2016 257.25p 257.76p 253.50p 255.50p 65900
15/11/2016 255.50p 256.93p 253.50p 256.25p 69380
14/11/2016 253.13p 254.00p 251.25p 251.75p 48639
11/11/2016 250.00p 253.31p 248.20p 249.00p 71510
10/11/2016 256.00p 258.42p 250.00p 252.75p 62965
09/11/2016 247.50p 254.87p 243.68p 254.87p 120630
08/11/2016 253.00p 253.52p 250.41p 251.50p 51490
07/11/2016 251.50p 253.50p 250.49p 251.75p 87248
04/11/2016 250.00p 251.96p 246.00p 248.00p 136992
03/11/2016 248.50p 253.20p 248.50p 250.00p 25832
02/11/2016 250.00p 251.25p 249.62p 249.62p 54518
01/11/2016 253.50p 253.50p 251.00p 251.00p 92900
31/10/2016 250.50p 253.50p 249.50p 253.50p 77784
28/10/2016 251.50p 254.00p 249.13p 254.00p 117140
27/10/2016 253.00p 253.00p 249.00p 249.00p 30868
26/10/2016 252.00p 255.00p 248.00p 251.50p 63769
25/10/2016 254.00p 256.00p 250.93p 252.50p 68612
24/10/2016 254.00p 255.00p 252.00p 252.00p 38875
21/10/2016 251.50p 252.75p 251.00p 252.00p 34349
20/10/2016 251.50p 252.50p 251.00p 252.25p 40179
19/10/2016 250.50p 252.50p 250.50p 251.00p 38851
18/10/2016 252.50p 253.17p 251.00p 251.00p 32354
17/10/2016 250.50p 252.57p 250.50p 250.50p 42794
14/10/2016 253.00p 255.75p 251.50p 251.50p 35668
13/10/2016 253.00p 255.00p 252.50p 253.00p 46559
12/10/2016 257.00p 258.35p 255.00p 255.00p 39397
11/10/2016 263.00p 263.00p 257.50p 259.50p 79366
10/10/2016 259.00p 263.00p 258.89p 259.38p 65846
07/10/2016 260.00p 263.50p 258.75p 260.37p 40460
06/10/2016 260.50p 263.12p 258.50p 258.50p 29315
05/10/2016 265.25p 272.02p 264.00p 264.00p 76418
04/10/2016 266.50p 272.00p 263.47p 265.00p 129965
03/10/2016 261.00p 263.00p 260.09p 263.00p 55955
30/09/2016 259.00p 260.75p 258.25p 259.50p 58881
29/09/2016 262.75p 262.75p 261.00p 262.00p 15444
28/09/2016 262.50p 262.50p 257.00p 260.12p 16728
27/09/2016 258.50p 262.00p 256.00p 260.00p 141030
26/09/2016 264.00p 264.00p 258.00p 261.50p 26797
23/09/2016 265.00p 265.00p 260.00p 264.50p 20887
22/09/2016 258.75p 264.75p 258.75p 264.75p 27496
21/09/2016 263.75p 266.20p 257.32p 263.75p 46111
20/09/2016 258.75p 262.75p 258.75p 262.00p 9457
19/09/2016 262.00p 262.00p 260.22p 262.00p 22246
16/09/2016 256.50p 258.50p 254.00p 258.00p 54465
15/09/2016 254.00p 255.22p 253.00p 254.00p 16358
14/09/2016 256.00p 256.98p 254.38p 255.00p 23674
13/09/2016 257.50p 257.50p 255.00p 257.00p 11996
12/09/2016 255.00p 256.45p 253.22p 256.00p 37719
09/09/2016 258.50p 260.30p 257.00p 257.00p 33750
08/09/2016 260.00p 262.00p 257.64p 259.00p 23980
07/09/2016 259.50p 262.00p 258.60p 260.75p 21804
06/09/2016 260.00p 262.00p 259.00p 259.00p 40764
05/09/2016 259.50p 261.40p 259.50p 259.50p 44235
02/09/2016 260.00p 262.00p 257.00p 261.00p 45593
01/09/2016 262.00p 262.00p 255.00p 256.75p 54262
31/08/2016 258.00p 260.12p 257.00p 257.00p 54327
30/08/2016 258.00p 260.00p 257.00p 259.25p 44727
26/08/2016 255.00p 258.00p 255.00p 257.00p 23805
25/08/2016 257.00p 257.34p 255.00p 255.00p 28856
24/08/2016 260.50p 261.25p 258.97p 259.75p 12805
23/08/2016 257.00p 260.25p 257.00p 257.00p 63248
22/08/2016 260.00p 260.60p 257.41p 260.00p 33213
19/08/2016 258.25p 262.00p 257.93p 258.25p 24795
18/08/2016 259.00p 260.60p 256.00p 259.50p 20850
17/08/2016 259.00p 261.68p 258.00p 258.00p 15067
16/08/2016 259.00p 262.00p 258.00p 259.50p 36301
15/08/2016 259.00p 261.59p 258.60p 259.00p 10149
12/08/2016 258.00p 260.22p 258.00p 258.00p 34062
11/08/2016 257.00p 259.22p 256.00p 257.00p 31232
10/08/2016 257.00p 258.00p 256.08p 258.00p 33025
09/08/2016 259.75p 259.75p 257.35p 259.75p 32815
08/08/2016 257.32p 259.00p 256.00p 257.50p 31008
05/08/2016 255.00p 256.00p 252.50p 256.00p 41323
04/08/2016 251.00p 252.28p 247.50p 252.00p 36660
03/08/2016 251.00p 251.06p 249.50p 251.00p 25629
02/08/2016 249.00p 251.00p 247.00p 251.00p 53395
01/08/2016 255.00p 257.00p 249.50p 249.50p 60890
29/07/2016 255.00p 255.00p 252.25p 255.00p 46571
28/07/2016 253.00p 255.00p 252.50p 255.00p 23034
27/07/2016 253.00p 255.00p 250.00p 255.00p 69232
26/07/2016 251.00p 251.00p 247.50p 251.00p 75277
25/07/2016 250.00p 250.00p 248.00p 249.50p 24805
22/07/2016 250.00p 250.00p 245.69p 249.50p 16199
21/07/2016 248.25p 248.75p 244.65p 248.50p 31793
20/07/2016 250.00p 250.00p 246.00p 246.50p 124241
19/07/2016 249.00p 249.00p 246.00p 249.00p 33750
18/07/2016 248.00p 249.00p 241.48p 249.00p 48533
15/07/2016 242.75p 246.00p 242.25p 246.00p 53528
14/07/2016 247.00p 248.65p 243.75p 246.50p 39535
13/07/2016 244.00p 246.14p 243.29p 246.00p 49051
12/07/2016 246.00p 248.00p 244.51p 248.00p 48935
11/07/2016 240.50p 245.50p 240.37p 245.50p 52304
08/07/2016 240.00p 240.50p 238.50p 240.00p 43958
07/07/2016 240.00p 240.50p 234.50p 240.50p 52313
06/07/2016 240.50p 240.50p 236.50p 239.50p 34407
05/07/2016 240.00p 244.50p 238.75p 244.50p 33463
04/07/2016 246.00p 247.60p 240.00p 240.25p 71074
01/07/2016 245.00p 247.40p 239.82p 246.50p 70898
30/06/2016 241.00p 244.00p 233.10p 243.00p 69208
29/06/2016 241.00p 241.32p 238.30p 240.00p 53484
28/06/2016 235.00p 235.83p 233.53p 234.00p 59170
27/06/2016 239.25p 240.63p 231.00p 235.00p 66925
24/06/2016 235.00p 246.50p 228.00p 244.00p 79255
23/06/2016 245.00p 250.00p 244.00p 247.00p 75042
22/06/2016 239.00p 245.00p 239.00p 243.50p 112735
21/06/2016 238.00p 239.00p 236.22p 239.00p 52303
20/06/2016 235.50p 237.50p 235.33p 236.50p 104011
17/06/2016 230.75p 232.75p 229.75p 232.75p 39564
16/06/2016 229.50p 231.74p 224.50p 227.50p 102040
15/06/2016 233.00p 235.00p 232.03p 234.00p 55590
14/06/2016 237.00p 237.00p 231.11p 231.50p 85562
13/06/2016 238.00p 240.21p 237.00p 237.00p 73171
10/06/2016 243.50p 245.86p 239.25p 239.25p 155180
09/06/2016 249.00p 249.00p 244.00p 245.75p 84225
08/06/2016 249.75p 249.75p 246.23p 249.75p 64875
07/06/2016 249.50p 250.00p 246.00p 249.00p 66350
06/06/2016 248.25p 248.94p 244.20p 248.00p 151683
03/06/2016 245.00p 245.50p 243.03p 243.50p 3290
02/06/2016 243.25p 246.25p 242.75p 245.50p 81492
01/06/2016 244.00p 246.64p 243.50p 243.50p 21997
31/05/2016 247.50p 247.50p 244.00p 247.50p 43814
27/05/2016 244.00p 245.80p 244.00p 244.00p 55555
26/05/2016 245.00p 246.52p 244.00p 245.00p 45816
25/05/2016 245.50p 248.00p 245.50p 248.00p 19199
24/05/2016 244.75p 244.75p 239.00p 244.75p 29301
23/05/2016 240.50p 241.75p 239.67p 241.75p 4749
20/05/2016 240.00p 241.34p 239.50p 241.00p 27924
19/05/2016 236.50p 237.77p 235.50p 235.50p 43284
18/05/2016 240.00p 240.00p 237.25p 238.00p 20972
17/05/2016 238.00p 241.00p 238.00p 238.00p 13329
16/05/2016 239.00p 241.25p 237.75p 237.75p 37816
13/05/2016 239.00p 241.26p 238.50p 239.00p 21897
12/05/2016 243.50p 243.50p 240.68p 241.13p 64268
11/05/2016 245.00p 245.00p 241.04p 245.00p 7890
10/05/2016 243.00p 245.00p 241.02p 242.00p 59789
09/05/2016 244.50p 246.25p 241.50p 241.50p 25089
06/05/2016 243.00p 244.46p 242.00p 243.00p 29482
05/05/2016 245.00p 245.88p 241.00p 241.50p 79819
04/05/2016 244.00p 244.56p 242.04p 243.00p 35906
03/05/2016 246.00p 247.04p 243.79p 244.00p 43576
29/04/2016 248.00p 249.33p 246.75p 246.75p 32011
28/04/2016 249.00p 250.00p 247.53p 249.75p 34993
27/04/2016 248.00p 252.00p 247.00p 252.00p 61133
26/04/2016 248.50p 249.90p 248.00p 248.87p 79427
25/04/2016 245.00p 247.67p 245.00p 245.00p 27499
22/04/2016 249.00p 249.00p 245.00p 247.38p 20320
21/04/2016 246.30p 249.50p 246.30p 248.00p 34999
20/04/2016 249.75p 250.00p 245.76p 250.00p 76852
19/04/2016 250.00p 250.00p 247.50p 250.00p 20522
18/04/2016 248.75p 249.00p 243.82p 248.75p 60895
15/04/2016 247.65p 248.50p 246.70p 247.13p 14467
14/04/2016 248.25p 248.50p 245.50p 248.50p 47785
13/04/2016 248.00p 249.50p 246.05p 249.50p 56178
12/04/2016 243.50p 245.27p 243.25p 243.50p 38378
11/04/2016 242.00p 245.57p 242.00p 243.50p 70575
08/04/2016 242.50p 243.25p 241.86p 242.00p 102904
07/04/2016 241.35p 241.93p 240.50p 241.37p 21781
06/04/2016 240.00p 241.75p 238.00p 241.75p 64853
05/04/2016 241.00p 241.00p 236.17p 237.50p 41554
04/04/2016 239.00p 241.04p 238.50p 239.75p 72859
01/04/2016 239.00p 240.50p 235.00p 240.50p 50042
31/03/2016 242.00p 242.00p 239.50p 242.00p 52636

*Close Price adjusted for both dividends and splits