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
29/01/2013 235.25p 235.50p 234.00p 235.50p 37549
28/01/2013 234.00p 234.00p 232.12p 233.75p 23456
25/01/2013 232.82p 232.82p 231.60p 232.12p 14844
24/01/2013 230.00p 232.57p 228.50p 232.25p 51662
23/01/2013 230.00p 230.00p 228.00p 229.00p 20884
22/01/2013 227.88p 228.57p 227.00p 227.87p 51309
21/01/2013 226.00p 227.75p 225.60p 227.75p 60019
18/01/2013 224.00p 225.85p 224.00p 225.25p 29434
17/01/2013 223.00p 226.00p 223.00p 224.50p 71186
16/01/2013 222.25p 224.83p 222.00p 222.00p 50284
15/01/2013 223.25p 224.62p 223.00p 223.00p 66110
14/01/2013 224.00p 226.00p 224.00p 224.62p 102395
11/01/2013 227.00p 227.00p 224.00p 226.00p 25100
10/01/2013 223.25p 226.50p 223.25p 224.50p 59807
09/01/2013 225.00p 225.59p 222.75p 223.00p 30434
08/01/2013 222.50p 224.30p 221.50p 221.50p 33992
07/01/2013 222.00p 224.87p 222.00p 222.50p 23646
04/01/2013 219.25p 224.75p 219.25p 222.00p 54539
03/01/2013 218.75p 221.50p 218.50p 218.50p 30320
02/01/2013 218.00p 220.89p 216.20p 219.00p 60131
31/12/2012 215.90p 216.00p 214.77p 216.00p 10293
28/12/2012 216.70p 216.75p 214.00p 215.63p 13625
27/12/2012 215.75p 216.75p 214.75p 215.50p 15837
24/12/2012 216.73p 216.73p 214.25p 215.50p 7352
21/12/2012 216.00p 218.00p 214.50p 214.50p 34254
20/12/2012 216.25p 219.00p 216.00p 216.00p 12444
19/12/2012 217.00p 219.00p 215.50p 219.00p 80489
18/12/2012 214.40p 215.00p 212.75p 214.25p 33572
17/12/2012 213.95p 214.00p 211.50p 211.50p 94779
14/12/2012 213.40p 214.50p 212.00p 212.88p 52134
13/12/2012 213.00p 213.49p 210.40p 210.50p 34880
12/12/2012 209.76p 212.88p 209.76p 211.50p 21734
11/12/2012 208.50p 211.24p 208.15p 210.37p 53722
10/12/2012 208.04p 209.50p 207.50p 209.50p 65318
07/12/2012 208.50p 208.87p 207.50p 207.75p 24451
06/12/2012 207.75p 208.99p 207.50p 207.50p 43070
05/12/2012 207.50p 208.99p 207.50p 208.25p 35391
04/12/2012 207.00p 208.49p 206.90p 207.75p 30241
03/12/2012 208.95p 209.00p 206.75p 208.00p 46362
30/11/2012 208.00p 208.00p 206.75p 207.75p 33051
29/11/2012 204.44p 207.50p 204.44p 206.00p 21099
28/11/2012 205.50p 206.25p 203.75p 204.75p 37480
27/11/2012 204.75p 207.25p 204.75p 205.00p 27211
26/11/2012 205.50p 206.25p 204.50p 206.00p 78757
23/11/2012 204.66p 207.00p 204.45p 205.50p 13729
22/11/2012 204.00p 205.25p 204.00p 205.25p 45785
21/11/2012 204.83p 205.50p 204.29p 204.75p 40744
20/11/2012 203.75p 206.00p 203.75p 206.00p 49073
19/11/2012 204.50p 206.00p 202.75p 206.00p 44293
16/11/2012 202.00p 203.50p 202.00p 203.50p 29826
15/11/2012 203.43p 204.50p 202.25p 204.50p 32530
14/11/2012 203.98p 204.49p 202.50p 202.75p 32610
13/11/2012 202.50p 204.50p 200.62p 203.75p 34135
12/11/2012 204.00p 204.50p 203.00p 204.50p 162442
09/11/2012 203.50p 203.50p 201.25p 202.75p 31527
08/11/2012 202.00p 203.50p 200.50p 200.50p 30786
07/11/2012 203.00p 203.50p 201.76p 203.00p 47178
06/11/2012 201.00p 202.27p 201.00p 201.75p 44243
05/11/2012 201.50p 202.25p 200.25p 201.25p 54008
02/11/2012 201.50p 202.27p 201.25p 201.25p 18904
01/11/2012 200.00p 202.00p 198.22p 200.50p 103630
31/10/2012 201.75p 201.75p 199.62p 200.00p 330385
30/10/2012 201.75p 201.75p 200.00p 201.00p 55337
29/10/2012 200.00p 201.75p 199.22p 199.63p 44086
26/10/2012 198.50p 199.25p 198.50p 199.25p 13272
25/10/2012 200.25p 201.87p 198.50p 198.75p 93682
24/10/2012 201.00p 202.75p 199.00p 199.00p 57250
23/10/2012 204.00p 206.06p 200.25p 200.25p 98331
22/10/2012 204.95p 206.49p 204.95p 206.00p 26841
19/10/2012 205.50p 206.49p 205.00p 205.87p 53537
18/10/2012 206.00p 207.00p 204.60p 205.50p 72426
17/10/2012 206.00p 206.99p 204.50p 206.50p 48102
16/10/2012 205.31p 205.31p 203.43p 204.50p 56105
15/10/2012 202.00p 203.90p 202.00p 203.13p 28379
12/10/2012 203.00p 204.23p 202.75p 202.75p 35871
11/10/2012 203.00p 204.15p 201.00p 202.00p 50103
10/10/2012 203.25p 203.25p 201.00p 201.00p 57790
09/10/2012 204.50p 205.50p 204.25p 204.38p 12550
08/10/2012 205.19p 205.75p 203.75p 204.75p 7920
05/10/2012 205.31p 205.63p 204.00p 205.25p 28956
04/10/2012 202.50p 203.75p 201.54p 202.87p 32444
03/10/2012 202.00p 203.19p 201.00p 202.75p 41644
02/10/2012 204.00p 205.50p 202.50p 204.75p 68317
01/10/2012 205.50p 205.50p 204.01p 205.00p 18884
28/09/2012 203.50p 204.74p 203.50p 204.00p 13987
27/09/2012 204.00p 205.00p 204.00p 204.00p 25476
26/09/2012 204.75p 204.75p 202.50p 202.50p 96333
25/09/2012 205.50p 206.00p 203.25p 206.00p 64055
24/09/2012 204.75p 205.49p 204.00p 204.75p 49908
21/09/2012 204.00p 205.50p 204.00p 204.00p 35839
20/09/2012 204.25p 206.49p 203.00p 203.00p 49623
19/09/2012 207.00p 207.50p 206.00p 207.00p 35669
18/09/2012 205.00p 207.00p 205.00p 207.00p 43899
17/09/2012 207.00p 208.00p 205.50p 205.50p 75452
14/09/2012 206.00p 208.50p 206.00p 208.50p 20419
13/09/2012 201.50p 204.75p 201.50p 204.75p 12961
12/09/2012 202.25p 203.75p 202.00p 202.25p 59457
11/09/2012 202.74p 204.50p 200.50p 204.50p 54520
10/09/2012 203.00p 203.00p 202.96p 203.00p 7498
07/09/2012 201.50p 203.00p 201.30p 203.00p 51469
06/09/2012 199.75p 200.85p 198.36p 200.25p 52472
05/09/2012 199.00p 199.75p 196.86p 199.50p 68574
04/09/2012 199.00p 199.89p 198.00p 198.50p 67228
03/09/2012 198.09p 199.75p 198.09p 199.37p 43719
31/08/2012 196.00p 199.75p 196.00p 199.75p 31541
30/08/2012 197.50p 198.20p 196.25p 196.75p 75823
29/08/2012 198.25p 198.89p 197.09p 197.50p 24177
28/08/2012 198.25p 200.00p 197.75p 197.75p 47001
24/08/2012 199.00p 199.75p 198.50p 198.50p 82180
23/08/2012 201.25p 201.50p 198.89p 199.25p 18574
22/08/2012 198.75p 199.68p 197.75p 198.00p 33880
21/08/2012 200.00p 201.62p 199.50p 201.62p 71344
20/08/2012 199.25p 201.27p 198.25p 198.25p 31419
17/08/2012 200.75p 201.00p 198.63p 200.00p 65492
16/08/2012 200.00p 200.00p 197.00p 198.75p 30926
15/08/2012 198.00p 200.70p 198.00p 200.00p 47849
14/08/2012 200.00p 201.50p 198.00p 201.50p 79206
13/08/2012 198.20p 198.72p 196.25p 197.25p 77240
10/08/2012 196.00p 198.50p 196.00p 197.25p 85714
09/08/2012 195.50p 198.13p 195.50p 197.00p 38059
08/08/2012 195.25p 196.75p 194.50p 195.75p 20390
07/08/2012 197.25p 199.50p 194.50p 194.50p 47482
06/08/2012 197.50p 199.25p 194.75p 198.25p 34611
03/08/2012 197.00p 198.25p 195.05p 198.25p 33416
02/08/2012 194.25p 197.25p 194.00p 194.50p 34453
01/08/2012 196.90p 197.13p 195.16p 197.00p 11770
31/07/2012 195.75p 197.50p 195.50p 195.62p 21211
30/07/2012 195.00p 196.50p 195.00p 195.75p 73590
27/07/2012 192.20p 194.50p 192.00p 194.50p 19418
26/07/2012 190.50p 192.75p 188.75p 192.00p 53421
25/07/2012 188.00p 191.75p 188.00p 189.50p 45342
24/07/2012 189.00p 191.50p 188.00p 188.00p 129468
23/07/2012 188.75p 190.78p 187.40p 188.00p 77923
20/07/2012 192.50p 194.50p 191.00p 191.00p 45471
19/07/2012 195.25p 195.25p 193.50p 194.50p 17862
18/07/2012 193.50p 194.50p 191.30p 194.00p 22824
17/07/2012 192.50p 193.62p 191.50p 191.50p 87045
16/07/2012 193.50p 194.00p 191.40p 193.00p 26746
13/07/2012 193.00p 193.25p 191.50p 193.25p 24919
12/07/2012 190.80p 190.80p 189.50p 189.50p 12615
11/07/2012 191.00p 191.00p 190.00p 190.00p 44477
10/07/2012 194.50p 194.50p 192.70p 194.50p 33170
09/07/2012 192.25p 193.00p 191.00p 191.00p 27623
06/07/2012 193.50p 193.50p 191.00p 191.00p 29618
05/07/2012 193.00p 194.00p 191.65p 193.50p 50336
04/07/2012 192.62p 192.62p 191.50p 191.50p 20956
03/07/2012 191.07p 192.50p 191.07p 191.50p 12178
02/07/2012 192.00p 192.89p 189.00p 190.00p 31850
29/06/2012 190.00p 191.50p 187.00p 190.75p 83161
28/06/2012 187.00p 189.24p 185.76p 188.00p 23867
27/06/2012 188.00p 189.19p 186.65p 187.00p 37527
26/06/2012 188.00p 189.25p 186.05p 187.50p 34743
25/06/2012 186.00p 187.50p 185.25p 186.25p 66177
22/06/2012 186.00p 186.50p 184.50p 186.50p 41127
21/06/2012 186.50p 187.00p 185.25p 185.25p 35317
20/06/2012 185.00p 187.00p 185.00p 187.00p 54151
19/06/2012 185.50p 186.37p 183.75p 186.37p 61999
18/06/2012 185.50p 186.50p 182.50p 185.50p 111513
15/06/2012 183.25p 185.25p 182.75p 182.75p 69602
14/06/2012 182.00p 183.25p 181.25p 183.00p 50695
13/06/2012 182.00p 182.50p 181.00p 182.25p 93218
12/06/2012 181.75p 182.50p 180.50p 181.88p 168808
11/06/2012 183.00p 184.00p 181.25p 183.50p 206775
08/06/2012 182.00p 182.00p 179.00p 179.88p 27403
07/06/2012 180.00p 182.00p 179.87p 180.00p 128421
06/06/2012 178.00p 180.00p 177.25p 180.00p 44671
01/06/2012 177.50p 180.59p 175.75p 175.75p 48223
31/05/2012 178.00p 180.55p 178.00p 179.12p 80069
30/05/2012 180.00p 181.75p 178.38p 178.38p 92787
29/05/2012 183.50p 184.98p 182.50p 184.00p 42134
28/05/2012 183.00p 184.50p 181.50p 182.50p 65940
25/05/2012 180.50p 181.72p 178.00p 179.00p 35005
24/05/2012 181.50p 182.40p 178.75p 182.00p 69681
23/05/2012 180.95p 180.95p 177.00p 177.00p 66997
22/05/2012 184.20p 184.20p 180.91p 183.25p 48433
21/05/2012 180.75p 181.70p 178.66p 179.50p 50244
18/05/2012 177.00p 183.00p 177.00p 179.50p 48809
17/05/2012 183.00p 186.25p 179.00p 179.00p 54486
16/05/2012 187.00p 187.00p 183.25p 185.00p 23645
15/05/2012 188.34p 188.34p 185.91p 186.63p 38366
14/05/2012 187.00p 189.00p 185.84p 186.87p 68498
11/05/2012 191.00p 191.41p 189.50p 190.50p 48582
10/05/2012 191.00p 193.00p 189.07p 193.00p 60670
09/05/2012 187.25p 192.00p 186.63p 190.50p 42556
08/05/2012 192.75p 193.00p 189.00p 189.00p 39000
04/05/2012 195.25p 196.50p 190.75p 191.00p 133542
03/05/2012 196.00p 197.99p 195.00p 195.00p 58030
02/05/2012 195.00p 198.00p 194.00p 194.00p 61054
01/05/2012 197.25p 198.00p 194.50p 198.00p 80887
30/04/2012 196.00p 196.25p 195.00p 195.25p 144525
27/04/2012 195.00p 196.50p 195.00p 195.88p 45049
26/04/2012 194.00p 195.00p 193.50p 195.00p 64493
25/04/2012 192.56p 193.75p 192.56p 193.25p 36811
24/04/2012 192.75p 193.00p 189.52p 191.75p 58538
23/04/2012 189.25p 192.31p 189.00p 189.75p 91006
20/04/2012 191.75p 193.99p 190.25p 193.00p 93246
19/04/2012 192.75p 193.75p 192.62p 192.62p 20396
18/04/2012 193.50p 193.73p 191.00p 192.50p 103519
17/04/2012 192.75p 194.00p 191.50p 193.38p 62652
16/04/2012 192.00p 194.73p 192.00p 193.00p 54670

*Close Price adjusted for both dividends and splits