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
30/06/2011 201.50p 202.48p 200.00p 201.00p 61152
29/06/2011 201.00p 202.00p 200.22p 201.75p 20386
28/06/2011 202.25p 202.25p 200.75p 200.75p 50122
27/06/2011 202.50p 202.50p 200.00p 201.75p 20769
24/06/2011 201.00p 203.00p 200.50p 203.00p 32704
23/06/2011 203.00p 203.96p 199.00p 199.00p 48856
22/06/2011 203.50p 204.50p 203.50p 203.63p 20593
21/06/2011 203.75p 203.75p 203.00p 203.00p 45463
20/06/2011 202.50p 203.89p 200.00p 201.00p 21592
17/06/2011 200.00p 203.00p 199.75p 202.50p 70279
16/06/2011 202.75p 204.00p 200.50p 202.00p 118752
15/06/2011 203.00p 204.25p 203.00p 203.38p 49433
14/06/2011 204.00p 204.12p 203.00p 204.12p 32970
13/06/2011 202.00p 203.75p 202.00p 203.00p 22891
10/06/2011 203.00p 205.00p 202.00p 202.87p 73154
09/06/2011 204.98p 205.00p 202.76p 204.50p 15425
08/06/2011 202.75p 204.00p 202.75p 203.63p 37805
07/06/2011 203.50p 207.00p 203.50p 207.00p 52130
06/06/2011 203.75p 205.50p 203.00p 203.50p 74597
03/06/2011 207.75p 207.75p 204.50p 207.00p 9853
02/06/2011 205.50p 206.25p 204.50p 205.87p 21068
01/06/2011 206.00p 207.59p 204.50p 204.50p 34370
31/05/2011 206.75p 207.50p 204.50p 206.25p 34856
27/05/2011 202.50p 205.00p 202.50p 203.00p 33260
26/05/2011 202.25p 204.50p 201.50p 201.50p 23870
25/05/2011 200.50p 203.40p 200.25p 200.75p 10358
24/05/2011 203.03p 206.36p 203.00p 203.00p 16660
23/05/2011 203.00p 205.50p 202.25p 202.25p 24664
20/05/2011 206.85p 207.00p 204.00p 205.63p 15238
19/05/2011 203.75p 207.87p 203.75p 205.50p 20494
18/05/2011 202.50p 204.75p 202.00p 203.25p 123203
17/05/2011 202.75p 204.00p 201.50p 202.25p 20377
16/05/2011 204.00p 204.50p 201.00p 204.50p 20773
13/05/2011 206.50p 206.50p 204.75p 205.50p 3001
12/05/2011 206.00p 207.70p 204.25p 206.25p 12812
11/05/2011 209.00p 210.10p 206.50p 207.00p 17913
10/05/2011 206.00p 209.75p 206.00p 209.75p 80717
09/05/2011 207.73p 207.73p 205.25p 205.25p 11070
06/05/2011 208.00p 208.00p 204.01p 207.00p 15366
05/05/2011 208.75p 212.56p 206.00p 206.00p 28786
04/05/2011 212.50p 214.75p 209.25p 210.00p 29944
03/05/2011 214.00p 215.00p 213.75p 213.88p 83937
28/04/2011 210.00p 215.00p 208.75p 213.12p 85502
27/04/2011 209.00p 209.25p 207.00p 208.25p 33300
26/04/2011 208.00p 208.00p 205.75p 208.00p 26187
21/04/2011 206.50p 207.75p 206.25p 207.50p 27261
20/04/2011 207.00p 207.00p 205.00p 206.50p 37495
19/04/2011 201.50p 207.00p 201.50p 205.12p 90319
18/04/2011 202.50p 203.00p 199.75p 199.75p 98767
15/04/2011 201.75p 204.00p 199.40p 203.00p 74126
14/04/2011 199.00p 202.00p 199.00p 202.00p 27800
13/04/2011 200.25p 201.75p 200.25p 201.50p 32360
12/04/2011 199.75p 201.00p 198.75p 199.63p 21094
11/04/2011 200.50p 201.50p 199.00p 201.00p 58256
08/04/2011 199.25p 200.50p 198.50p 199.75p 43323
07/04/2011 197.75p 199.25p 197.50p 197.63p 40749
06/04/2011 198.00p 199.50p 196.00p 199.00p 52084
05/04/2011 198.00p 200.00p 197.75p 198.50p 41764
04/04/2011 197.75p 200.00p 197.00p 199.13p 105230
01/04/2011 197.00p 199.00p 197.00p 198.13p 60743
31/03/2011 202.00p 202.75p 197.00p 197.00p 78117
30/03/2011 202.50p 202.75p 200.50p 201.50p 28629
29/03/2011 201.25p 202.00p 200.50p 201.13p 74901
28/03/2011 199.75p 201.50p 198.75p 201.50p 75396
25/03/2011 198.00p 199.75p 196.00p 197.25p 22530
24/03/2011 194.50p 199.50p 193.21p 198.37p 251687
23/03/2011 191.50p 195.00p 191.00p 195.00p 101577
22/03/2011 189.00p 192.65p 187.50p 191.00p 81468
21/03/2011 189.25p 191.00p 187.25p 187.50p 43313
18/03/2011 189.00p 189.75p 187.00p 187.00p 26177
17/03/2011 187.50p 189.00p 185.75p 188.00p 76309
16/03/2011 187.00p 188.00p 183.00p 185.50p 81961
15/03/2011 187.00p 188.00p 182.00p 187.50p 98548
14/03/2011 192.75p 192.77p 189.25p 190.88p 66277
11/03/2011 192.00p 193.00p 190.25p 192.75p 19470
10/03/2011 194.00p 195.00p 192.00p 192.50p 25582
09/03/2011 197.31p 198.00p 194.25p 195.50p 9760
08/03/2011 196.00p 199.25p 195.25p 196.00p 63029
07/03/2011 200.00p 200.00p 196.50p 197.75p 45705
04/03/2011 199.00p 199.50p 196.25p 197.75p 37765
03/03/2011 196.25p 198.50p 196.00p 198.00p 49233
02/03/2011 196.25p 198.00p 195.75p 196.25p 48652
01/03/2011 197.00p 199.50p 196.00p 196.00p 64544
28/02/2011 198.00p 199.00p 198.00p 198.37p 54756
25/02/2011 199.00p 201.00p 197.50p 198.50p 17368
24/02/2011 197.00p 198.50p 195.75p 197.00p 43161
23/02/2011 200.25p 201.00p 198.00p 198.00p 37258
22/02/2011 201.00p 202.00p 200.00p 201.75p 38179
21/02/2011 206.00p 207.50p 202.00p 202.25p 115283
18/02/2011 205.00p 205.90p 201.75p 203.50p 18165
17/02/2011 203.60p 206.17p 203.60p 204.50p 26009
16/02/2011 205.40p 206.00p 204.00p 204.00p 21425
15/02/2011 205.70p 206.00p 205.41p 206.00p 22873
14/02/2011 203.50p 206.00p 203.00p 206.00p 15324
11/02/2011 201.05p 203.50p 200.41p 202.25p 22198
10/02/2011 203.50p 204.50p 202.50p 202.50p 10918
09/02/2011 203.50p 204.00p 201.50p 203.25p 96010
08/02/2011 204.50p 205.00p 203.00p 203.00p 15338
07/02/2011 202.50p 204.75p 201.00p 203.00p 24597
04/02/2011 200.85p 202.75p 200.00p 202.00p 20642
03/02/2011 203.75p 204.00p 200.25p 202.00p 42422
02/02/2011 201.00p 204.00p 200.00p 202.00p 42993
01/02/2011 201.00p 202.00p 198.75p 202.00p 24250
31/01/2011 196.00p 199.75p 195.00p 199.25p 70893
28/01/2011 200.75p 203.00p 196.27p 197.50p 67236
27/01/2011 202.00p 202.25p 200.25p 202.25p 44549
26/01/2011 202.00p 203.50p 199.50p 201.50p 46949
25/01/2011 199.00p 200.50p 199.00p 199.50p 33179
24/01/2011 198.00p 199.50p 196.00p 199.50p 19366
21/01/2011 195.00p 197.00p 195.00p 196.25p 41143
20/01/2011 195.00p 196.75p 194.00p 194.00p 15245
19/01/2011 199.00p 200.50p 196.50p 196.50p 52547
18/01/2011 198.50p 201.65p 198.50p 199.25p 49430
17/01/2011 196.62p 199.70p 196.50p 199.00p 34274
14/01/2011 199.00p 200.00p 196.00p 198.50p 35023
13/01/2011 201.70p 201.70p 199.50p 200.50p 12730
12/01/2011 200.00p 201.75p 200.00p 200.50p 8868
11/01/2011 199.81p 201.50p 199.75p 200.75p 10874
10/01/2011 200.00p 201.50p 197.50p 199.50p 99132
07/01/2011 201.75p 201.75p 199.50p 200.50p 21187
06/01/2011 201.00p 202.75p 199.50p 199.50p 61558
05/01/2011 199.50p 202.25p 198.00p 201.75p 16614
04/01/2011 202.50p 202.50p 199.75p 200.75p 23982
31/12/2010 198.00p 200.80p 198.00p 198.25p 26248
30/12/2010 199.50p 200.57p 199.00p 199.75p 43277
29/12/2010 198.50p 200.45p 198.50p 199.50p 11974
24/12/2010 199.00p 200.65p 198.25p 198.75p 14823
23/12/2010 199.25p 200.00p 197.50p 199.00p 18705
22/12/2010 198.00p 200.75p 197.27p 199.25p 35881
21/12/2010 197.50p 199.80p 197.50p 199.00p 38404
20/12/2010 199.00p 199.00p 197.00p 197.50p 42797
17/12/2010 200.00p 200.00p 197.00p 200.00p 16415
16/12/2010 197.25p 199.50p 196.25p 198.75p 26095
15/12/2010 197.00p 199.60p 196.00p 198.00p 36709
14/12/2010 198.50p 200.00p 197.00p 198.50p 24741
13/12/2010 197.50p 199.50p 197.00p 198.50p 25983
10/12/2010 198.75p 198.75p 196.00p 197.50p 7335
09/12/2010 195.00p 197.25p 194.99p 197.25p 137777
08/12/2010 196.00p 197.00p 194.01p 195.00p 15278
07/12/2010 195.50p 197.57p 195.50p 197.00p 36117
06/12/2010 195.00p 196.75p 193.00p 195.25p 61793
03/12/2010 194.00p 194.00p 192.25p 193.75p 24321
02/12/2010 193.00p 194.00p 190.01p 194.00p 42641
01/12/2010 188.00p 192.20p 188.00p 191.25p 53372
30/11/2010 187.50p 190.50p 187.00p 188.00p 63362
29/11/2010 189.00p 192.24p 187.00p 189.50p 2660
26/11/2010 188.50p 192.50p 188.00p 190.75p 31419
25/11/2010 192.00p 192.75p 191.00p 192.75p 36888
24/11/2010 193.00p 193.00p 190.00p 192.00p 47758
23/11/2010 192.00p 192.00p 189.50p 191.25p 48831
22/11/2010 196.00p 197.00p 193.00p 194.00p 24190
19/11/2010 195.50p 195.50p 191.12p 194.00p 22055
18/11/2010 195.00p 195.75p 195.00p 195.75p 6967
17/11/2010 192.50p 194.00p 192.50p 194.00p 16559
16/11/2010 195.00p 196.00p 192.50p 192.50p 115765
15/11/2010 197.00p 197.00p 194.00p 196.00p 33643
12/11/2010 196.25p 196.25p 195.50p 195.50p 2525
11/11/2010 198.50p 198.75p 194.50p 196.25p 16650
10/11/2010 197.50p 197.50p 195.00p 195.00p 48634
09/11/2010 197.00p 199.00p 195.00p 197.00p 133469
08/11/2010 195.00p 196.89p 195.00p 195.50p 13484
05/11/2010 194.00p 197.00p 194.00p 195.75p 643204
04/11/2010 192.50p 194.50p 192.50p 194.50p 272438
03/11/2010 190.00p 192.00p 189.60p 191.00p 3964
02/11/2010 190.00p 191.00p 189.50p 191.00p 31594
01/11/2010 189.00p 191.50p 188.10p 190.50p 47263
29/10/2010 190.00p 192.00p 189.00p 192.00p 139672
28/10/2010 192.00p 193.00p 192.00p 192.25p 15103
27/10/2010 191.50p 192.50p 190.50p 192.50p 10685
26/10/2010 192.00p 193.00p 191.00p 191.00p 44395
25/10/2010 193.00p 194.50p 192.00p 192.00p 56412
22/10/2010 192.00p 193.00p 192.00p 192.75p 29333
21/10/2010 193.00p 194.00p 192.00p 192.00p 21367
20/10/2010 193.00p 193.50p 192.00p 193.50p 18269
19/10/2010 194.00p 194.00p 193.50p 193.50p 26404
18/10/2010 194.00p 194.50p 193.00p 194.50p 69846
15/10/2010 195.00p 195.25p 193.00p 194.25p 32163
14/10/2010 195.00p 196.50p 194.50p 195.75p 31666
13/10/2010 195.00p 195.50p 194.75p 195.50p 28370
12/10/2010 191.50p 194.00p 191.50p 194.00p 34464
11/10/2010 194.00p 194.00p 193.50p 193.50p 40267
08/10/2010 192.00p 193.75p 192.00p 193.75p 58193
07/10/2010 194.00p 194.25p 192.00p 194.25p 28574
06/10/2010 196.50p 196.50p 193.50p 195.00p 27805
05/10/2010 195.50p 197.50p 195.50p 197.50p 44328
04/10/2010 196.75p 196.75p 193.50p 193.50p 27404
01/10/2010 196.00p 196.00p 194.00p 195.25p 40990
30/09/2010 193.75p 195.50p 191.50p 195.50p 77609
29/09/2010 192.50p 192.50p 189.75p 192.50p 186327
28/09/2010 189.50p 191.50p 187.01p 191.25p 120300
27/09/2010 191.50p 192.50p 189.50p 191.25p 51762
24/09/2010 192.75p 192.75p 190.00p 192.50p 13308
23/09/2010 191.00p 192.00p 188.50p 192.00p 22962
22/09/2010 191.00p 192.75p 190.00p 191.50p 21603
21/09/2010 192.00p 192.25p 191.00p 191.75p 17101
20/09/2010 191.00p 191.25p 190.50p 191.25p 19455
17/09/2010 191.00p 192.25p 188.00p 189.00p 28830
16/09/2010 191.25p 191.25p 188.50p 190.00p 28754
15/09/2010 190.00p 191.25p 190.00p 190.75p 7248
14/09/2010 190.00p 191.25p 189.85p 190.50p 48866

*Close Price adjusted for both dividends and splits