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
01/03/2012 197.75p 201.00p 197.48p 201.00p 100501
29/02/2012 200.00p 200.34p 196.00p 196.00p 50980
28/02/2012 199.00p 200.36p 197.00p 199.00p 55273
27/02/2012 196.00p 198.48p 194.51p 196.25p 52732
24/02/2012 197.50p 198.00p 197.00p 198.00p 27420
23/02/2012 198.50p 199.00p 195.25p 196.50p 137487
22/02/2012 199.00p 199.00p 197.00p 197.00p 22938
21/02/2012 197.75p 197.93p 196.50p 197.00p 29557
20/02/2012 199.00p 200.00p 197.50p 198.25p 156964
17/02/2012 197.50p 197.87p 196.75p 197.87p 23380
16/02/2012 193.50p 196.00p 193.50p 194.00p 78953
15/02/2012 198.00p 198.25p 194.50p 194.50p 42129
14/02/2012 195.00p 197.00p 194.25p 196.00p 37008
13/02/2012 198.00p 198.25p 196.38p 196.50p 30480
10/02/2012 197.00p 197.00p 194.30p 195.50p 34373
09/02/2012 197.00p 198.25p 196.50p 198.25p 85266
08/02/2012 196.50p 197.97p 195.00p 195.00p 40514
07/02/2012 194.75p 195.73p 194.00p 194.00p 15476
06/02/2012 196.25p 197.55p 194.75p 194.75p 49575
03/02/2012 194.00p 196.79p 193.75p 196.50p 154245
02/02/2012 194.38p 194.74p 193.00p 193.88p 23401
01/02/2012 195.75p 196.00p 191.50p 193.38p 49378
31/01/2012 193.00p 195.50p 190.00p 191.50p 220210
30/01/2012 190.00p 191.75p 190.00p 191.25p 33521
27/01/2012 195.00p 198.14p 192.00p 192.00p 49112
26/01/2012 195.50p 197.19p 195.00p 196.38p 45506
25/01/2012 192.50p 195.00p 192.17p 194.25p 61271
24/01/2012 193.00p 194.75p 192.00p 192.50p 35037
23/01/2012 191.00p 195.25p 191.00p 194.25p 25609
20/01/2012 192.23p 192.74p 190.25p 191.50p 26546
19/01/2012 190.50p 192.53p 190.50p 192.00p 22906
18/01/2012 192.50p 192.50p 189.10p 192.00p 35106
17/01/2012 192.74p 192.74p 189.31p 191.25p 54033
16/01/2012 190.50p 190.75p 188.01p 189.37p 26560
13/01/2012 190.50p 192.00p 187.25p 188.50p 39231
12/01/2012 190.50p 191.85p 189.73p 189.87p 83522
11/01/2012 192.00p 193.25p 188.50p 188.50p 36051
10/01/2012 192.29p 193.75p 191.26p 193.25p 22360
09/01/2012 191.00p 192.42p 189.00p 190.00p 31164
06/01/2012 189.00p 191.50p 189.00p 189.00p 39498
05/01/2012 190.00p 192.38p 187.50p 187.50p 60436
04/01/2012 192.65p 192.75p 190.00p 191.00p 13594
03/01/2012 194.00p 195.01p 192.11p 194.00p 35046
30/12/2011 190.00p 191.44p 189.00p 190.13p 17249
29/12/2011 189.25p 189.25p 186.50p 188.87p 25213
28/12/2011 188.00p 188.13p 186.86p 188.13p 8000
23/12/2011 187.49p 187.49p 186.00p 187.25p 1061
22/12/2011 186.20p 186.44p 185.94p 186.00p 11988
21/12/2011 183.75p 186.37p 182.00p 182.00p 37387
20/12/2011 185.50p 185.50p 181.00p 182.50p 30230
19/12/2011 185.18p 185.18p 181.00p 181.00p 18142
16/12/2011 186.00p 187.75p 184.25p 184.75p 22078
15/12/2011 186.00p 187.75p 185.37p 185.37p 15599
14/12/2011 185.00p 187.25p 182.00p 186.00p 95449
13/12/2011 184.75p 188.50p 184.75p 185.50p 31860
12/12/2011 187.00p 187.25p 184.00p 184.00p 18278
09/12/2011 186.00p 188.09p 185.78p 187.00p 35410
08/12/2011 188.50p 189.20p 185.00p 185.00p 24522
07/12/2011 192.00p 192.75p 188.00p 188.50p 58711
06/12/2011 190.00p 190.00p 188.00p 189.87p 24066
05/12/2011 189.00p 193.00p 189.00p 190.00p 62691
02/12/2011 188.00p 189.50p 187.00p 188.13p 71459
01/12/2011 185.00p 187.95p 184.00p 185.00p 59603
30/11/2011 180.00p 184.74p 178.19p 184.25p 222207
29/11/2011 183.00p 183.57p 181.00p 182.00p 44222
28/11/2011 182.25p 183.50p 181.25p 183.00p 29700
25/11/2011 177.25p 181.00p 176.50p 179.50p 30778
24/11/2011 180.50p 181.00p 177.50p 179.50p 52059
23/11/2011 180.50p 181.85p 178.50p 178.50p 18180
22/11/2011 181.50p 182.75p 180.00p 181.00p 26461
21/11/2011 179.75p 181.50p 179.75p 181.50p 6527
18/11/2011 183.50p 185.75p 183.00p 184.00p 17252
17/11/2011 185.00p 187.52p 184.25p 185.87p 19101
16/11/2011 186.75p 189.80p 186.00p 186.00p 39292
15/11/2011 189.00p 189.45p 187.02p 188.75p 15087
14/11/2011 188.60p 189.65p 187.50p 188.63p 32425
11/11/2011 189.10p 189.10p 187.28p 188.50p 33205
10/11/2011 187.25p 189.98p 186.75p 189.75p 70434
09/11/2011 190.00p 190.00p 186.25p 187.50p 39819
08/11/2011 190.00p 190.00p 189.00p 189.50p 70212
07/11/2011 190.00p 190.00p 187.50p 188.75p 12661
04/11/2011 192.00p 192.00p 190.00p 192.00p 50236
03/11/2011 188.00p 192.24p 188.00p 191.38p 119753
02/11/2011 192.75p 193.00p 190.25p 192.00p 73044
01/11/2011 192.00p 192.00p 187.75p 191.50p 19878
31/10/2011 198.00p 198.23p 196.00p 196.25p 88001
28/10/2011 200.50p 200.50p 198.55p 199.50p 56357
27/10/2011 196.00p 201.50p 196.00p 200.13p 36092
26/10/2011 192.50p 195.47p 192.50p 194.50p 48624
25/10/2011 193.50p 194.35p 192.75p 192.75p 52455
24/10/2011 192.25p 193.75p 192.25p 192.75p 47304
21/10/2011 191.75p 192.75p 190.00p 192.75p 13519
20/10/2011 190.00p 191.00p 189.50p 189.50p 51526
19/10/2011 192.75p 192.75p 190.75p 191.38p 30770
18/10/2011 189.75p 192.50p 189.00p 190.00p 47002
17/10/2011 193.50p 194.94p 191.25p 192.12p 45200
14/10/2011 191.50p 193.00p 191.50p 192.00p 51036
13/10/2011 190.50p 191.94p 189.50p 189.50p 28450
12/10/2011 193.00p 194.50p 191.05p 193.00p 41345
11/10/2011 192.25p 192.25p 190.00p 190.00p 52778
10/10/2011 190.00p 195.25p 188.75p 194.00p 20001
07/10/2011 187.25p 187.25p 186.00p 186.00p 3292
06/10/2011 182.00p 186.00p 182.00p 186.00p 48011
05/10/2011 178.25p 181.75p 178.25p 180.00p 21506
04/10/2011 178.25p 178.50p 175.50p 176.25p 22736
03/10/2011 180.00p 182.00p 178.74p 182.00p 61528
30/09/2011 182.00p 184.00p 181.75p 181.75p 25010
29/09/2011 185.00p 185.00p 182.00p 183.50p 10087
28/09/2011 185.00p 185.00p 184.38p 184.38p 7767
27/09/2011 186.00p 189.00p 184.25p 189.00p 39704
26/09/2011 182.50p 183.22p 178.75p 179.75p 0
23/09/2011 182.50p 183.22p 178.75p 180.50p 0
22/09/2011 182.50p 183.22p 178.75p 179.00p 32061
21/09/2011 187.46p 187.46p 186.37p 186.37p 4644
20/09/2011 187.50p 188.75p 184.25p 188.75p 26873
19/09/2011 185.25p 186.50p 183.75p 185.37p 52700
16/09/2011 185.00p 188.50p 181.50p 188.50p 29718
15/09/2011 180.75p 185.00p 179.50p 184.00p 31935
14/09/2011 177.00p 180.25p 176.50p 180.25p 64017
13/09/2011 173.25p 177.00p 173.00p 177.00p 33973
12/09/2011 177.00p 177.75p 175.25p 176.00p 14330
09/09/2011 184.00p 184.00p 178.75p 178.75p 19054
08/09/2011 184.75p 185.75p 183.00p 184.00p 69831
07/09/2011 183.00p 183.75p 182.75p 183.00p 22882
06/09/2011 178.00p 180.00p 175.75p 180.00p 54011
05/09/2011 180.50p 180.50p 177.87p 177.87p 15121
02/09/2011 182.00p 185.00p 180.75p 180.75p 12500
01/09/2011 186.75p 186.75p 185.00p 185.50p 45605
31/08/2011 187.75p 188.50p 186.00p 187.75p 49178
30/08/2011 183.00p 188.75p 183.00p 185.50p 30938
26/08/2011 183.00p 184.75p 182.00p 183.25p 21786
25/08/2011 188.00p 188.00p 184.00p 184.50p 18932
24/08/2011 186.00p 190.00p 185.00p 188.50p 41072
23/08/2011 184.75p 186.00p 183.50p 183.50p 10733
22/08/2011 180.00p 183.70p 180.00p 181.00p 36676
19/08/2011 181.00p 181.00p 178.75p 179.00p 16302
18/08/2011 188.00p 188.00p 182.00p 184.00p 25463
17/08/2011 190.00p 192.00p 189.50p 189.75p 37364
16/08/2011 192.00p 193.00p 190.25p 191.75p 45204
15/08/2011 192.00p 194.00p 191.99p 192.62p 29727
12/08/2011 184.50p 191.00p 182.75p 191.00p 48171
11/08/2011 182.50p 185.50p 179.00p 182.75p 79415
10/08/2011 188.25p 189.70p 179.00p 180.00p 83811
09/08/2011 180.00p 186.00p 170.50p 186.00p 104362
08/08/2011 182.25p 184.00p 178.59p 180.00p 35465
05/08/2011 186.00p 186.00p 178.50p 184.00p 130985
04/08/2011 197.00p 197.00p 190.00p 190.63p 34664
03/08/2011 195.50p 195.50p 192.00p 195.00p 20541
02/08/2011 198.75p 199.50p 197.25p 197.25p 34138
01/08/2011 202.00p 202.00p 198.50p 198.50p 17142
29/07/2011 199.50p 200.50p 198.28p 200.50p 9521
28/07/2011 201.00p 201.25p 199.25p 200.50p 56273
27/07/2011 201.00p 204.50p 200.75p 202.13p 50065
26/07/2011 202.27p 203.75p 202.27p 203.38p 15200
25/07/2011 202.50p 203.75p 201.12p 203.50p 15616
22/07/2011 203.98p 205.00p 202.00p 205.00p 25681
21/07/2011 202.25p 203.74p 200.75p 202.00p 67417
20/07/2011 201.75p 203.00p 200.80p 203.00p 50197
19/07/2011 199.75p 200.00p 197.50p 200.00p 16764
18/07/2011 201.00p 201.00p 198.25p 198.87p 61756
15/07/2011 202.75p 203.75p 200.75p 202.50p 24101
14/07/2011 203.00p 203.13p 201.50p 203.13p 30351
13/07/2011 204.00p 204.75p 202.25p 204.12p 70334
12/07/2011 204.50p 204.50p 201.50p 203.87p 24164
11/07/2011 203.25p 204.75p 203.00p 203.75p 45737
08/07/2011 205.00p 205.75p 203.25p 203.75p 22819
07/07/2011 203.75p 205.75p 203.50p 205.00p 101822
06/07/2011 203.00p 203.65p 202.00p 202.00p 14109
05/07/2011 203.25p 205.00p 202.50p 205.00p 25705
04/07/2011 202.00p 203.63p 202.00p 203.63p 12852
01/07/2011 202.00p 202.75p 201.65p 202.38p 36357
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

*Close Price adjusted for both dividends and splits