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
30/04/2010 181.50p 182.50p 179.25p 179.50p 53803
29/04/2010 181.00p 182.25p 180.00p 181.50p 63018
28/04/2010 178.00p 181.00p 177.00p 181.00p 72241
27/04/2010 184.00p 184.00p 180.00p 180.00p 35035
26/04/2010 185.50p 186.00p 184.50p 184.75p 35591
23/04/2010 182.00p 185.50p 181.00p 185.50p 81323
22/04/2010 184.50p 186.00p 181.00p 181.00p 51140
21/04/2010 185.00p 186.90p 183.50p 184.50p 13172
20/04/2010 185.00p 185.75p 184.75p 185.25p 45684
19/04/2010 186.00p 186.00p 184.25p 184.25p 99013
16/04/2010 190.00p 190.00p 186.00p 187.00p 86282
15/04/2010 190.00p 190.00p 189.00p 189.75p 35253
14/04/2010 189.00p 190.00p 188.50p 189.25p 99479
13/04/2010 188.00p 188.50p 185.50p 188.50p 23288
12/04/2010 187.50p 188.50p 186.00p 187.75p 59318
09/04/2010 185.00p 186.85p 185.00p 186.75p 79628
08/04/2010 181.00p 183.50p 181.00p 183.00p 47787
07/04/2010 184.00p 184.50p 182.25p 182.50p 50720
06/04/2010 183.50p 185.25p 183.00p 184.75p 142119
01/04/2010 181.00p 183.00p 180.50p 182.00p 36464
31/03/2010 179.50p 181.00p 177.50p 181.00p 95385
30/03/2010 180.50p 180.75p 177.00p 177.00p 137221
29/03/2010 179.00p 180.00p 178.50p 179.50p 37234
26/03/2010 179.50p 181.40p 179.00p 179.50p 79286
25/03/2010 179.50p 181.00p 178.50p 180.75p 112801
24/03/2010 180.50p 180.50p 178.00p 179.00p 89786
23/03/2010 179.50p 180.50p 178.10p 179.50p 359620
22/03/2010 180.50p 181.50p 177.25p 177.25p 53151
19/03/2010 181.50p 182.50p 180.00p 180.00p 33948
18/03/2010 181.50p 182.62p 181.25p 182.50p 67379
17/03/2010 180.50p 182.02p 180.50p 182.00p 18755
16/03/2010 179.50p 182.90p 179.50p 181.25p 78181
15/03/2010 180.00p 181.50p 179.00p 181.50p 23777
12/03/2010 179.50p 181.50p 179.50p 181.50p 44923
11/03/2010 178.00p 180.90p 178.00p 180.75p 65967
10/03/2010 179.00p 181.00p 179.00p 181.00p 40015
09/03/2010 179.00p 181.00p 179.00p 181.00p 27612
08/03/2010 181.00p 182.00p 179.00p 182.00p 58728
05/03/2010 176.50p 181.00p 176.50p 181.00p 33291
04/03/2010 178.00p 178.00p 176.00p 176.75p 24700
03/03/2010 178.00p 179.50p 177.01p 179.50p 69562
02/03/2010 175.00p 177.25p 175.00p 176.75p 5000
01/03/2010 174.25p 175.00p 174.25p 175.00p 20552
26/02/2010 175.50p 175.50p 173.50p 174.25p 46863
25/02/2010 174.50p 176.82p 172.50p 173.50p 49143
24/02/2010 173.50p 176.50p 173.50p 175.50p 54333
23/02/2010 175.00p 176.50p 173.50p 173.50p 63915
22/02/2010 176.50p 176.90p 175.51p 176.00p 52538
19/02/2010 173.00p 175.90p 173.00p 175.00p 43334
18/02/2010 174.00p 174.00p 171.75p 173.50p 7700
17/02/2010 173.00p 174.90p 172.25p 173.50p 81044
16/02/2010 171.50p 172.50p 169.25p 172.50p 120364
15/02/2010 169.75p 171.00p 169.25p 170.75p 10404
12/02/2010 173.00p 173.00p 169.75p 169.75p 23125
11/02/2010 171.00p 172.25p 169.25p 171.25p 69572
10/02/2010 170.00p 172.40p 169.00p 169.75p 20180
09/02/2010 170.50p 171.00p 169.50p 169.50p 29987
08/02/2010 168.75p 170.00p 168.25p 169.75p 57819
05/02/2010 167.00p 168.65p 164.79p 166.25p 99493
04/02/2010 173.50p 173.50p 169.00p 169.00p 79600
03/02/2010 177.00p 177.00p 173.50p 175.50p 63766
02/02/2010 176.50p 176.90p 174.25p 176.50p 55622
01/02/2010 175.50p 176.90p 174.00p 176.25p 40573
29/01/2010 174.00p 177.00p 174.00p 176.25p 86580
28/01/2010 175.00p 176.40p 173.50p 173.50p 30250
27/01/2010 173.00p 175.50p 172.00p 173.50p 33718
26/01/2010 175.00p 175.94p 175.00p 175.25p 50400
25/01/2010 179.25p 180.94p 176.00p 176.00p 61874
22/01/2010 179.00p 179.25p 178.00p 179.00p 26902
21/01/2010 183.00p 184.00p 179.75p 179.75p 103606
20/01/2010 181.00p 183.40p 181.00p 181.00p 74631
19/01/2010 183.00p 184.50p 182.00p 183.25p 145550
18/01/2010 183.00p 185.90p 181.77p 184.00p 57670
15/01/2010 182.50p 184.00p 182.00p 182.00p 27858
14/01/2010 183.00p 183.88p 181.00p 183.25p 16902
13/01/2010 183.25p 183.90p 182.00p 182.00p 9531
12/01/2010 183.50p 184.00p 182.00p 183.25p 45421
11/01/2010 184.50p 184.50p 183.00p 183.50p 49824
08/01/2010 183.00p 184.00p 182.00p 183.00p 18421
07/01/2010 183.50p 183.89p 183.00p 183.00p 3750
06/01/2010 187.00p 187.00p 183.00p 183.50p 35592
05/01/2010 185.75p 187.00p 185.50p 187.00p 51137
04/01/2010 185.00p 185.89p 184.00p 185.75p 28674
31/12/2009 185.00p 185.39p 183.50p 185.00p 30093
30/12/2009 184.25p 185.39p 184.25p 184.50p 763
29/12/2009 185.00p 185.39p 184.00p 184.25p 16942
24/12/2009 185.00p 185.00p 183.75p 183.75p 20329
23/12/2009 183.50p 185.00p 183.00p 185.00p 62477
22/12/2009 181.50p 183.50p 181.50p 182.50p 45131
21/12/2009 179.00p 181.50p 179.00p 180.25p 27430
18/12/2009 179.50p 182.50p 179.00p 179.00p 29239
17/12/2009 180.50p 182.00p 179.50p 180.75p 53376
16/12/2009 178.50p 181.00p 178.00p 180.75p 80839
15/12/2009 176.50p 178.00p 176.00p 176.00p 99918
14/12/2009 176.00p 178.90p 176.00p 176.00p 29830
11/12/2009 177.00p 177.25p 176.50p 176.50p 20600
10/12/2009 174.50p 175.00p 172.50p 174.00p 34394
09/12/2009 174.00p 174.00p 172.00p 173.00p 23029
08/12/2009 176.50p 181.00p 173.00p 173.50p 61845
07/12/2009 172.00p 177.00p 172.00p 176.50p 80450
04/12/2009 174.50p 176.40p 172.50p 174.25p 35245
03/12/2009 177.00p 177.00p 173.00p 173.00p 39655
02/12/2009 175.00p 176.00p 172.09p 174.50p 26514
01/12/2009 173.50p 175.00p 172.00p 175.00p 117880
30/11/2009 171.00p 172.00p 169.50p 170.75p 45842
27/11/2009 171.00p 172.00p 168.00p 171.00p 54692
26/11/2009 173.00p 175.50p 172.09p 172.75p 73744
25/11/2009 172.25p 177.50p 172.25p 177.00p 110682
24/11/2009 170.00p 174.75p 169.00p 173.75p 153937
23/11/2009 170.50p 173.00p 170.50p 172.25p 43613
20/11/2009 172.00p 174.50p 167.00p 168.25p 30766
19/11/2009 175.00p 175.60p 173.50p 174.00p 105679
18/11/2009 177.00p 178.75p 175.00p 176.00p 37332
17/11/2009 178.75p 179.75p 176.44p 176.75p 42467
16/11/2009 178.00p 181.00p 176.00p 179.50p 62506
13/11/2009 175.50p 175.75p 173.00p 175.00p 59777
12/11/2009 175.50p 176.75p 173.00p 174.50p 73872
11/11/2009 176.00p 176.50p 173.50p 175.25p 74072
10/11/2009 175.00p 177.00p 174.00p 175.00p 174349
09/11/2009 175.00p 175.25p 171.50p 171.50p 61451
06/11/2009 171.75p 171.75p 171.25p 171.25p 23245
05/11/2009 172.00p 172.00p 171.75p 171.75p 7067
04/11/2009 171.50p 173.50p 171.50p 172.00p 32429
03/11/2009 174.00p 174.00p 169.00p 169.00p 75588
02/11/2009 173.00p 173.75p 173.00p 173.75p 65188
30/10/2009 177.00p 177.00p 173.25p 173.25p 117717
29/10/2009 173.00p 176.50p 172.50p 176.50p 99437
28/10/2009 178.00p 178.00p 174.00p 174.50p 116675
27/10/2009 178.00p 179.00p 178.00p 179.00p 65296
26/10/2009 179.00p 179.00p 177.75p 177.75p 85370
23/10/2009 177.00p 177.25p 175.00p 176.00p 14850
22/10/2009 171.00p 174.00p 171.00p 174.00p 19314
21/10/2009 175.25p 175.50p 175.25p 175.50p 24798
20/10/2009 177.50p 177.50p 175.25p 175.25p 27522
19/10/2009 175.50p 176.50p 175.50p 176.50p 69768
16/10/2009 176.00p 176.00p 173.00p 173.50p 43047
15/10/2009 177.50p 177.50p 176.00p 176.00p 65093
14/10/2009 178.00p 180.00p 177.50p 177.50p 49857
13/10/2009 183.00p 183.00p 180.00p 180.00p 64668
12/10/2009 182.00p 184.00p 182.00p 184.00p 37267
09/10/2009 175.50p 177.50p 175.50p 177.50p 13879
08/10/2009 176.00p 176.00p 175.50p 175.50p 25866
07/10/2009 173.50p 173.50p 173.00p 173.00p 28132
06/10/2009 170.00p 170.75p 170.00p 170.75p 136468
05/10/2009 168.00p 168.75p 168.00p 168.75p 30480
02/10/2009 170.00p 170.00p 168.00p 169.00p 13108
01/10/2009 173.00p 174.00p 171.00p 171.00p 33295
30/09/2009 176.00p 176.00p 172.00p 172.00p 48138
29/09/2009 176.00p 176.00p 176.00p 176.00p 17195
28/09/2009 172.00p 172.50p 172.00p 172.50p 13171
25/09/2009 171.00p 171.50p 171.00p 171.50p 64553
24/09/2009 171.00p 171.00p 170.25p 170.25p 21952
23/09/2009 175.00p 175.00p 173.50p 173.50p 26985
22/09/2009 175.50p 176.00p 174.00p 174.00p 37986
21/09/2009 173.00p 173.00p 172.25p 172.25p 40378

*Close Price adjusted for both dividends and splits