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
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
30/03/2016 242.00p 242.00p 240.50p 242.00p 32842
29/03/2016 238.75p 241.08p 237.94p 240.00p 74295
24/03/2016 237.00p 241.00p 237.00p 237.00p 67223
23/03/2016 241.00p 242.75p 241.00p 241.00p 52797
22/03/2016 242.00p 243.16p 240.00p 243.00p 26880
21/03/2016 244.50p 244.50p 242.00p 244.50p 62955
18/03/2016 245.00p 245.00p 241.00p 245.00p 95743
17/03/2016 242.00p 243.49p 240.25p 241.00p 19398
16/03/2016 241.41p 242.75p 239.50p 241.62p 63673
15/03/2016 244.00p 244.00p 239.00p 242.75p 75752
14/03/2016 242.00p 245.00p 241.50p 241.50p 39264
11/03/2016 240.00p 242.25p 240.00p 242.25p 32743
10/03/2016 242.50p 242.50p 235.00p 236.00p 48196
09/03/2016 242.50p 242.50p 239.04p 242.50p 9694
08/03/2016 243.25p 243.25p 238.00p 241.00p 57316
07/03/2016 243.50p 246.27p 241.50p 241.75p 33839
04/03/2016 243.00p 245.50p 242.00p 244.00p 62260
03/03/2016 242.50p 244.09p 241.50p 241.50p 48023
02/03/2016 242.50p 245.13p 241.50p 241.50p 47326
01/03/2016 242.00p 243.10p 240.25p 241.00p 44408
29/02/2016 241.00p 241.00p 237.00p 241.00p 23023
26/02/2016 238.50p 241.09p 238.50p 240.37p 47412
25/02/2016 234.50p 237.00p 230.00p 234.50p 28935
24/02/2016 230.50p 235.00p 230.00p 230.00p 9992
23/02/2016 236.00p 238.39p 233.25p 235.00p 30922
22/02/2016 237.00p 240.00p 236.00p 237.00p 66467
19/02/2016 234.00p 237.27p 233.50p 235.25p 45726
18/02/2016 235.00p 237.12p 234.00p 234.00p 70464
17/02/2016 231.00p 237.63p 231.00p 235.00p 19879
16/02/2016 233.00p 233.00p 229.37p 231.00p 27536
15/02/2016 232.00p 235.00p 229.00p 229.00p 36412
12/02/2016 226.00p 229.00p 223.20p 225.00p 107783
11/02/2016 224.00p 226.60p 220.29p 223.50p 79938
10/02/2016 230.00p 230.00p 228.02p 228.50p 3388
09/02/2016 230.00p 230.75p 225.75p 226.00p 52095
08/02/2016 235.00p 235.70p 230.75p 231.25p 47869
05/02/2016 238.50p 239.60p 236.00p 237.00p 15038
04/02/2016 238.00p 242.00p 236.00p 237.25p 57709
03/02/2016 240.00p 241.00p 234.54p 235.00p 58013
02/02/2016 243.50p 244.70p 238.00p 238.00p 78758
01/02/2016 244.50p 247.30p 244.50p 244.50p 31783
29/01/2016 245.00p 248.75p 244.60p 246.00p 63734
28/01/2016 244.00p 244.10p 241.00p 242.00p 89705
27/01/2016 238.00p 241.25p 237.50p 239.00p 39474
26/01/2016 233.50p 240.00p 233.50p 238.50p 28741
25/01/2016 239.00p 241.06p 238.50p 239.88p 54114
22/01/2016 239.00p 240.51p 234.00p 240.50p 48929
21/01/2016 229.00p 234.00p 228.89p 234.00p 52814
20/01/2016 230.00p 236.00p 228.50p 229.00p 76907
19/01/2016 242.75p 242.75p 237.41p 239.00p 71570
18/01/2016 236.50p 239.40p 235.00p 236.88p 42286
15/01/2016 241.96p 241.96p 236.30p 237.63p 24742
14/01/2016 240.50p 244.00p 238.00p 242.00p 42539
13/01/2016 247.00p 248.58p 244.00p 246.00p 66766
12/01/2016 244.50p 246.16p 243.00p 244.75p 15788
11/01/2016 243.00p 247.00p 242.50p 243.25p 36808
08/01/2016 250.00p 250.00p 245.00p 245.00p 35420
07/01/2016 244.50p 247.35p 242.79p 245.50p 52719
06/01/2016 251.00p 253.12p 249.00p 252.00p 26393
05/01/2016 253.28p 255.10p 252.50p 255.00p 20818
04/01/2016 252.00p 255.00p 252.00p 255.00p 21069
31/12/2015 257.50p 257.50p 256.75p 256.75p 8469
30/12/2015 259.00p 259.25p 258.00p 259.00p 21793
29/12/2015 258.00p 261.50p 258.00p 260.37p 20461
24/12/2015 262.00p 262.00p 259.25p 259.88p 7054
23/12/2015 260.00p 260.00p 257.18p 259.50p 40872
22/12/2015 256.50p 257.00p 254.00p 257.00p 29631
21/12/2015 257.00p 257.00p 254.75p 254.75p 18396
18/12/2015 254.00p 257.75p 252.50p 257.75p 98556
17/12/2015 257.00p 259.75p 255.00p 255.00p 89070
16/12/2015 253.00p 253.00p 252.00p 252.00p 42752
15/12/2015 251.00p 252.00p 249.00p 250.50p 31422
14/12/2015 250.00p 252.75p 246.00p 246.00p 43139
11/12/2015 254.50p 254.70p 247.50p 248.00p 58168
10/12/2015 256.09p 257.00p 254.50p 255.63p 43168
09/12/2015 259.75p 259.75p 255.50p 257.00p 29526
08/12/2015 257.75p 258.11p 256.50p 257.87p 42427
07/12/2015 260.50p 260.63p 258.50p 258.50p 28198
04/12/2015 260.25p 262.05p 257.50p 259.00p 33796
03/12/2015 264.00p 265.77p 260.00p 261.50p 51386
02/12/2015 265.00p 265.80p 263.00p 264.12p 39754
01/12/2015 264.25p 265.53p 263.75p 264.00p 23493
30/11/2015 260.90p 262.50p 260.90p 262.50p 26007
27/11/2015 261.50p 263.50p 261.50p 262.50p 39026
26/11/2015 261.78p 262.00p 259.50p 260.88p 26019
25/11/2015 260.50p 261.50p 256.40p 260.63p 31913
24/11/2015 260.00p 260.00p 255.83p 256.87p 24692
23/11/2015 259.50p 260.00p 257.25p 257.50p 45450
20/11/2015 260.00p 260.00p 259.63p 259.63p 7422
19/11/2015 260.00p 260.05p 258.20p 259.00p 15483
18/11/2015 255.50p 256.60p 254.75p 256.25p 32580
17/11/2015 254.00p 257.50p 254.00p 256.38p 37951
16/11/2015 251.50p 254.50p 249.98p 253.00p 14778
13/11/2015 253.00p 254.59p 251.82p 252.25p 49643
12/11/2015 259.75p 259.75p 254.75p 255.00p 48299
11/11/2015 258.00p 260.00p 257.50p 258.00p 76519
10/11/2015 258.75p 258.75p 257.62p 258.75p 44555
09/11/2015 259.25p 261.10p 257.42p 257.75p 26940
06/11/2015 260.50p 261.50p 259.00p 260.37p 40109
05/11/2015 260.50p 261.50p 259.50p 259.50p 21998
04/11/2015 261.50p 261.50p 260.50p 261.00p 6291
03/11/2015 260.00p 260.75p 259.00p 260.12p 33603
02/11/2015 260.00p 260.10p 258.18p 260.00p 27950
30/10/2015 260.75p 262.04p 260.53p 261.12p 3217
29/10/2015 261.50p 262.69p 260.75p 262.37p 19252
28/10/2015 264.00p 264.00p 260.88p 264.00p 5078
27/10/2015 261.00p 262.74p 259.06p 260.88p 41636
26/10/2015 264.25p 264.25p 261.50p 263.50p 46712
23/10/2015 261.50p 263.45p 261.00p 262.50p 16652
22/10/2015 261.25p 262.50p 258.75p 261.25p 52034
21/10/2015 263.00p 263.00p 260.55p 261.75p 26595
20/10/2015 261.00p 261.12p 259.29p 261.12p 4768
19/10/2015 262.10p 262.10p 260.60p 260.75p 8045
16/10/2015 261.00p 262.88p 261.00p 262.88p 17651
15/10/2015 260.50p 262.10p 258.50p 260.00p 56224
14/10/2015 261.69p 261.75p 261.00p 261.75p 8145
13/10/2015 263.10p 266.50p 262.30p 264.25p 23959
12/10/2015 266.25p 266.50p 264.23p 266.50p 14758
09/10/2015 266.00p 266.00p 261.75p 265.37p 15879
08/10/2015 263.00p 263.00p 260.00p 261.75p 43135
07/10/2015 267.00p 267.60p 264.25p 265.50p 21429
06/10/2015 262.00p 266.01p 262.00p 264.50p 26042
05/10/2015 261.50p 265.12p 261.50p 264.00p 56341
02/10/2015 259.50p 261.17p 259.00p 259.00p 12519
01/10/2015 260.00p 262.00p 258.25p 258.87p 30655
30/09/2015 258.00p 258.67p 257.45p 258.00p 13997
29/09/2015 249.40p 253.01p 249.40p 252.75p 17447
28/09/2015 257.68p 257.68p 253.75p 253.75p 10339
25/09/2015 258.00p 258.01p 255.85p 257.38p 18870
24/09/2015 254.50p 257.18p 252.00p 252.00p 16324
23/09/2015 256.00p 257.51p 256.00p 256.00p 15253
22/09/2015 257.50p 257.95p 254.50p 254.50p 27606
21/09/2015 260.00p 261.55p 258.50p 260.00p 19363
18/09/2015 261.00p 263.50p 257.50p 259.25p 43861
17/09/2015 264.00p 266.68p 264.00p 266.50p 29894
16/09/2015 263.50p 265.18p 263.50p 264.88p 4715
15/09/2015 258.50p 263.65p 258.25p 263.50p 24831
14/09/2015 264.00p 267.94p 261.17p 262.25p 20739
11/09/2015 266.40p 267.50p 265.18p 266.75p 11852
10/09/2015 265.25p 269.37p 265.25p 266.00p 48608
09/09/2015 269.00p 274.50p 268.00p 269.00p 30972
08/09/2015 270.00p 270.00p 267.05p 268.50p 7518
07/09/2015 263.50p 266.80p 263.50p 263.50p 13717
04/09/2015 265.00p 268.80p 264.65p 264.75p 20639
03/09/2015 270.00p 271.00p 267.00p 270.50p 25758
02/09/2015 266.50p 267.50p 264.75p 267.50p 22170
01/09/2015 264.50p 266.80p 263.00p 263.00p 26669
28/08/2015 269.00p 271.00p 268.38p 269.75p 23225
27/08/2015 267.00p 267.50p 265.42p 267.50p 24655
26/08/2015 256.00p 263.00p 256.00p 262.00p 22146
25/08/2015 253.00p 262.85p 250.33p 260.37p 87663
24/08/2015 258.00p 348.25p 243.50p 248.00p 174168
21/08/2015 267.00p 267.00p 261.25p 262.50p 69086
20/08/2015 270.25p 272.62p 267.00p 268.37p 53477
19/08/2015 274.00p 276.50p 272.70p 273.75p 19512
18/08/2015 276.20p 279.00p 276.20p 278.00p 7133
17/08/2015 279.50p 280.87p 277.00p 279.00p 38957
14/08/2015 277.75p 280.00p 277.00p 277.00p 37172
13/08/2015 278.00p 281.92p 277.66p 278.50p 22006
12/08/2015 277.00p 277.00p 275.00p 277.00p 49379
11/08/2015 280.00p 284.10p 278.75p 279.00p 31111
10/08/2015 282.00p 283.75p 282.00p 283.75p 29608
07/08/2015 282.60p 283.70p 282.60p 283.00p 7984
06/08/2015 283.00p 283.40p 279.20p 282.75p 29021
05/08/2015 281.25p 282.63p 279.50p 281.50p 28354
04/08/2015 284.00p 284.00p 280.00p 281.50p 36358
03/08/2015 285.00p 285.55p 282.00p 283.00p 32684
31/07/2015 288.00p 288.50p 286.62p 288.12p 38662
30/07/2015 286.00p 286.50p 284.00p 286.00p 25850
29/07/2015 284.25p 287.00p 284.00p 285.75p 20433
28/07/2015 283.50p 285.10p 282.95p 284.50p 101393
27/07/2015 283.70p 286.50p 282.50p 284.25p 47236
24/07/2015 287.38p 287.72p 285.75p 285.75p 8972
23/07/2015 286.00p 287.25p 284.70p 286.00p 34385
22/07/2015 285.75p 286.50p 283.00p 285.75p 22627
21/07/2015 287.00p 288.00p 285.00p 285.63p 21658
20/07/2015 285.00p 288.25p 284.65p 285.50p 47530
17/07/2015 282.00p 283.56p 281.00p 283.25p 35242
16/07/2015 280.00p 281.25p 278.00p 281.25p 11928
15/07/2015 277.75p 279.50p 276.75p 276.75p 31950
14/07/2015 279.73p 279.73p 276.00p 278.50p 9754
13/07/2015 277.50p 280.00p 276.53p 277.50p 31390
10/07/2015 273.00p 275.00p 272.49p 275.00p 17818
09/07/2015 267.00p 269.00p 267.00p 269.00p 14205

*Close Price adjusted for both dividends and splits