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
16/06/2015 275.75p 276.44p 274.86p 276.13p 33929
15/06/2015 276.75p 278.60p 276.25p 276.25p 39610
12/06/2015 279.75p 281.97p 278.00p 278.00p 42197
11/06/2015 283.00p 283.54p 281.11p 281.75p 24732
10/06/2015 281.50p 281.75p 280.00p 281.50p 6838
09/06/2015 281.25p 283.39p 280.00p 280.00p 55493
08/06/2015 282.69p 284.00p 282.69p 283.50p 20238
05/06/2015 281.25p 283.50p 280.25p 283.50p 30012
04/06/2015 283.75p 285.00p 283.21p 284.75p 8206
03/06/2015 281.75p 286.00p 281.75p 285.12p 25628
02/06/2015 286.25p 286.25p 281.25p 281.50p 75046
01/06/2015 287.50p 290.51p 286.50p 286.50p 40553
29/05/2015 287.25p 289.53p 287.25p 287.88p 18188
28/05/2015 288.75p 289.75p 287.21p 289.75p 27957
27/05/2015 287.53p 288.15p 284.50p 287.12p 16784
26/05/2015 288.00p 288.75p 284.50p 284.50p 47385
22/05/2015 287.00p 288.00p 286.30p 288.00p 30397
21/05/2015 287.00p 287.00p 285.25p 285.50p 47577
20/05/2015 286.75p 287.25p 285.27p 287.00p 49097
19/05/2015 286.00p 286.00p 284.66p 285.25p 41998
18/05/2015 282.00p 285.00p 282.00p 285.00p 38263
15/05/2015 282.00p 284.25p 282.00p 284.25p 57203
14/05/2015 280.25p 281.00p 278.74p 281.00p 43042
13/05/2015 281.50p 282.59p 280.75p 280.75p 37592
12/05/2015 280.75p 282.75p 280.00p 281.00p 91428
11/05/2015 280.25p 283.00p 279.95p 280.75p 62407
08/05/2015 276.75p 279.73p 276.75p 279.00p 58410
07/05/2015 273.00p 274.50p 271.25p 272.00p 34490
06/05/2015 275.00p 275.64p 274.25p 274.25p 29426
05/05/2015 277.00p 277.50p 274.75p 274.75p 50674
01/05/2015 275.00p 275.05p 273.63p 274.50p 40074
30/04/2015 275.75p 276.25p 274.25p 274.75p 105691
29/04/2015 275.75p 277.00p 275.13p 277.00p 66155
28/04/2015 275.50p 276.25p 274.00p 274.00p 76917
27/04/2015 275.50p 276.75p 274.25p 276.50p 76361
24/04/2015 275.25p 275.95p 274.00p 275.38p 24294
23/04/2015 273.58p 274.20p 272.50p 274.13p 29808
22/04/2015 275.25p 275.25p 272.50p 272.50p 48282
21/04/2015 275.00p 277.25p 274.75p 274.75p 32799
20/04/2015 275.00p 276.05p 274.25p 274.75p 26521
17/04/2015 276.75p 278.75p 273.50p 273.50p 73288
16/04/2015 277.50p 278.13p 276.93p 277.62p 24857
15/04/2015 277.00p 279.00p 277.00p 279.00p 27314
14/04/2015 277.75p 278.00p 275.76p 278.00p 12782
13/04/2015 276.00p 276.74p 274.75p 275.00p 65459
10/04/2015 275.75p 277.00p 274.00p 276.00p 22768
09/04/2015 274.00p 275.05p 273.50p 274.00p 45639
08/04/2015 275.75p 277.00p 272.50p 272.50p 134661
07/04/2015 275.00p 277.50p 274.64p 275.50p 85117
02/04/2015 272.50p 273.95p 272.50p 273.75p 46942
01/04/2015 273.00p 274.75p 270.69p 274.75p 67464
31/03/2015 272.25p 274.84p 270.00p 273.25p 70689
30/03/2015 275.75p 276.00p 272.25p 276.00p 55376
27/03/2015 272.00p 273.08p 271.35p 272.62p 60921
26/03/2015 274.00p 275.08p 271.00p 271.50p 100242
25/03/2015 278.00p 278.96p 276.87p 277.00p 67255
24/03/2015 279.00p 280.25p 277.61p 280.25p 53173
23/03/2015 279.75p 280.00p 277.24p 280.00p 45172
20/03/2015 277.75p 278.50p 275.89p 278.50p 57763
19/03/2015 275.00p 276.75p 274.26p 275.50p 113665
18/03/2015 274.00p 275.00p 271.81p 273.50p 65351
17/03/2015 271.00p 273.00p 270.06p 271.00p 47955
16/03/2015 270.50p 270.50p 267.50p 269.37p 43446
13/03/2015 271.00p 272.75p 267.50p 268.00p 51204
12/03/2015 270.00p 272.00p 269.10p 270.25p 46596
11/03/2015 268.25p 269.21p 267.98p 268.88p 50596
10/03/2015 270.25p 273.06p 266.00p 266.00p 81945
09/03/2015 273.02p 273.25p 270.55p 272.38p 24535
06/03/2015 273.25p 274.25p 272.50p 272.75p 54179
05/03/2015 271.25p 274.98p 271.18p 274.00p 27172
04/03/2015 271.25p 273.75p 271.25p 273.75p 23440
03/03/2015 276.00p 276.00p 273.54p 274.00p 32480
02/03/2015 276.75p 276.75p 274.50p 274.50p 41554
27/02/2015 276.25p 276.25p 274.90p 276.00p 15147
26/02/2015 276.00p 276.13p 273.90p 275.75p 42001
25/02/2015 276.50p 276.50p 274.52p 276.50p 24814
24/02/2015 273.25p 275.00p 272.57p 274.75p 38333
23/02/2015 273.75p 273.75p 270.75p 271.00p 19385
20/02/2015 273.25p 273.25p 270.00p 272.00p 48491
19/02/2015 272.75p 272.75p 270.25p 272.00p 35338
18/02/2015 273.75p 274.00p 271.00p 272.13p 91702
17/02/2015 272.89p 273.14p 271.07p 272.75p 27122
16/02/2015 274.75p 275.00p 272.94p 275.00p 21810
13/02/2015 272.25p 274.75p 272.00p 272.00p 44093
12/02/2015 273.00p 273.00p 271.34p 272.50p 24941
11/02/2015 271.00p 272.95p 271.00p 271.75p 41925
10/02/2015 271.00p 273.50p 270.03p 271.00p 35327
09/02/2015 270.88p 271.75p 270.88p 271.75p 12736
06/02/2015 276.25p 276.25p 272.00p 274.75p 64051
05/02/2015 275.75p 276.25p 273.25p 276.00p 36316
04/02/2015 275.00p 278.50p 274.19p 275.87p 13957
03/02/2015 275.50p 278.42p 274.45p 276.75p 66895
02/02/2015 273.50p 274.50p 271.65p 274.00p 65678
30/01/2015 272.25p 274.00p 271.20p 273.75p 82682
29/01/2015 270.00p 271.13p 268.66p 270.50p 30056
28/01/2015 271.25p 272.75p 271.15p 271.75p 29534
27/01/2015 270.75p 273.00p 270.75p 271.75p 18463
26/01/2015 268.25p 271.88p 268.25p 271.25p 12748
23/01/2015 270.00p 271.48p 269.50p 270.00p 21630
22/01/2015 268.25p 270.00p 267.00p 270.00p 54302
21/01/2015 262.00p 268.00p 262.00p 268.00p 85216
20/01/2015 259.50p 263.00p 259.50p 263.00p 61773
19/01/2015 260.30p 260.50p 258.50p 260.12p 10957
16/01/2015 259.25p 259.50p 257.94p 258.50p 21890
15/01/2015 255.50p 258.42p 254.46p 257.63p 44694
14/01/2015 258.00p 259.00p 254.93p 256.00p 34732
13/01/2015 261.00p 261.00p 258.65p 261.00p 12325
12/01/2015 258.25p 259.95p 255.75p 257.75p 10887
09/01/2015 262.45p 262.45p 258.50p 258.50p 22918
08/01/2015 262.75p 263.00p 261.50p 263.00p 11717
07/01/2015 259.75p 260.50p 258.61p 260.50p 33405
06/01/2015 260.00p 261.80p 256.00p 258.38p 48220
05/01/2015 265.00p 265.94p 260.00p 260.00p 36608
02/01/2015 264.25p 266.69p 264.25p 265.00p 14124
31/12/2014 266.50p 269.70p 266.50p 266.50p 21231
30/12/2014 267.50p 268.97p 267.50p 267.50p 7197
29/12/2014 268.50p 269.73p 268.50p 268.50p 26299
24/12/2014 269.00p 271.00p 267.25p 269.00p 49730
23/12/2014 266.00p 269.22p 266.00p 266.00p 8897
22/12/2014 266.00p 269.00p 265.64p 268.25p 54874
19/12/2014 260.00p 263.75p 259.50p 263.00p 57111
18/12/2014 256.00p 259.00p 256.00p 256.50p 27508
17/12/2014 254.25p 256.00p 254.00p 254.00p 20132
16/12/2014 254.50p 257.00p 253.25p 255.00p 40059
15/12/2014 258.50p 259.65p 254.00p 254.00p 58901
12/12/2014 263.00p 263.78p 258.87p 258.87p 48016
11/12/2014 265.00p 266.48p 264.50p 265.25p 48277
10/12/2014 266.50p 268.73p 265.50p 265.75p 61640
09/12/2014 270.00p 270.00p 264.50p 264.50p 41274
08/12/2014 272.50p 272.50p 270.75p 270.75p 37683
05/12/2014 272.50p 274.06p 272.50p 272.50p 23715
04/12/2014 273.50p 274.00p 272.25p 272.25p 20576
03/12/2014 273.20p 273.50p 272.00p 272.62p 13477
02/12/2014 270.50p 274.87p 270.50p 273.50p 52536
01/12/2014 270.24p 272.50p 269.50p 270.13p 23823
28/11/2014 270.00p 272.50p 269.10p 272.50p 47696
27/11/2014 271.50p 271.75p 269.75p 271.75p 39019
26/11/2014 271.75p 272.00p 269.50p 272.00p 16248
25/11/2014 270.00p 272.00p 269.44p 272.00p 30908
24/11/2014 269.75p 270.50p 269.25p 270.50p 18175
21/11/2014 268.75p 272.00p 268.62p 272.00p 58954
20/11/2014 267.25p 268.98p 267.25p 268.00p 28615
19/11/2014 268.75p 269.23p 267.50p 268.75p 35748
18/11/2014 268.50p 269.62p 267.50p 269.50p 34581
17/11/2014 267.00p 268.75p 266.00p 268.75p 37802
14/11/2014 268.75p 268.75p 266.50p 266.50p 19743
13/11/2014 269.00p 270.00p 267.00p 267.00p 50430
12/11/2014 268.00p 269.15p 266.75p 268.50p 27376
11/11/2014 268.50p 269.25p 268.25p 269.25p 25217
10/11/2014 268.50p 268.50p 266.89p 268.50p 14950
07/11/2014 265.50p 268.00p 264.74p 268.00p 95607
06/11/2014 265.00p 266.00p 263.62p 265.00p 45690
05/11/2014 264.00p 265.79p 263.54p 264.75p 30980
04/11/2014 263.75p 264.18p 262.00p 263.00p 24951
03/11/2014 265.00p 266.48p 263.75p 264.25p 38729
31/10/2014 262.00p 267.25p 262.00p 266.00p 161250
30/10/2014 254.50p 258.75p 254.50p 258.75p 78500
29/10/2014 253.75p 255.93p 253.25p 255.50p 55730
28/10/2014 250.75p 253.24p 250.75p 251.75p 16559
27/10/2014 250.75p 253.15p 250.46p 251.00p 45035
24/10/2014 250.25p 252.50p 249.50p 249.50p 8221
23/10/2014 250.75p 252.62p 250.50p 251.50p 45321
22/10/2014 252.00p 252.92p 252.00p 252.50p 12116
21/10/2014 244.00p 252.50p 243.53p 252.50p 62831
20/10/2014 246.00p 247.93p 245.67p 246.00p 26497
17/10/2014 243.75p 246.00p 242.43p 245.00p 62596
16/10/2014 235.50p 242.65p 235.50p 238.50p 62793
15/10/2014 244.00p 244.98p 241.13p 241.13p 56881
14/10/2014 244.75p 245.80p 241.62p 245.50p 88808
13/10/2014 246.00p 247.74p 245.50p 246.00p 53614
10/10/2014 248.75p 249.68p 247.00p 249.50p 65568
09/10/2014 253.75p 254.75p 251.42p 251.62p 24391
08/10/2014 252.00p 253.50p 252.00p 253.50p 5199
07/10/2014 254.00p 254.87p 253.38p 254.00p 55695
06/10/2014 255.50p 256.00p 254.50p 255.75p 25015
03/10/2014 254.25p 255.23p 253.70p 253.75p 73665
02/10/2014 256.00p 256.57p 251.50p 251.50p 43514
01/10/2014 257.00p 258.28p 255.75p 257.50p 32042
30/09/2014 263.00p 263.50p 261.50p 261.50p 19451
29/09/2014 263.00p 263.61p 261.37p 261.75p 35185
26/09/2014 264.00p 264.75p 262.75p 262.75p 30699
25/09/2014 265.75p 267.50p 263.00p 263.00p 121982
24/09/2014 262.00p 264.75p 261.00p 262.00p 60043
23/09/2014 262.50p 263.74p 261.25p 262.00p 31349
22/09/2014 263.50p 265.25p 263.50p 263.75p 23259
19/09/2014 263.75p 266.50p 263.75p 266.00p 54075
18/09/2014 259.25p 262.33p 259.25p 261.75p 34621
17/09/2014 259.75p 261.75p 259.13p 260.00p 28530
16/09/2014 261.25p 262.88p 259.00p 259.00p 25655
15/09/2014 261.75p 264.00p 261.50p 261.50p 33859
12/09/2014 261.75p 264.25p 261.75p 264.25p 19280
11/09/2014 262.25p 263.73p 262.00p 262.00p 31942
10/09/2014 262.25p 263.75p 262.00p 262.00p 17215
09/09/2014 262.75p 264.45p 262.00p 262.00p 7257
08/09/2014 267.00p 267.67p 264.25p 264.25p 59224
05/09/2014 269.00p 269.53p 267.75p 268.50p 27848
04/09/2014 269.25p 270.42p 268.75p 268.75p 17111
03/09/2014 269.25p 271.50p 268.45p 270.13p 35444
02/09/2014 266.50p 269.50p 266.50p 269.50p 21710
01/09/2014 268.00p 268.00p 266.50p 268.00p 18454

*Close Price adjusted for both dividends and splits