Schroder UK Mid Cap Fund (SCP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder UK Mid Cap Fund

Date Open High Low Close* Volume
13/06/2017 511.00p 516.00p 509.00p 515.00p 23762
12/06/2017 505.00p 510.00p 502.00p 509.00p 19783
09/06/2017 509.00p 511.50p 497.00p 508.50p 188405
08/06/2017 515.00p 518.35p 510.50p 511.50p 28078
07/06/2017 519.00p 522.00p 515.00p 516.25p 41810
06/06/2017 528.00p 530.77p 518.00p 520.25p 44840
05/06/2017 530.50p 534.00p 530.00p 532.50p 29154
02/06/2017 533.50p 535.30p 531.66p 532.50p 28757
01/06/2017 536.50p 536.50p 530.00p 530.00p 33230
31/05/2017 529.00p 532.00p 528.14p 529.00p 48690
30/05/2017 527.00p 534.00p 526.60p 528.00p 30331
26/05/2017 535.50p 535.50p 529.00p 531.50p 51302
25/05/2017 529.00p 532.75p 528.50p 529.75p 35000
24/05/2017 528.00p 529.50p 527.55p 528.00p 38360
23/05/2017 528.50p 528.90p 525.83p 526.25p 29970
22/05/2017 525.00p 525.00p 521.50p 523.50p 20785
19/05/2017 515.50p 523.00p 515.50p 519.50p 17449
18/05/2017 516.00p 517.00p 510.00p 512.50p 35009
17/05/2017 525.00p 527.57p 515.00p 516.00p 54933
16/05/2017 525.00p 528.33p 525.00p 525.00p 55393
15/05/2017 526.00p 526.50p 521.50p 524.50p 87181
12/05/2017 516.50p 521.00p 514.00p 518.50p 49302
11/05/2017 514.00p 515.25p 512.28p 513.50p 40442
10/05/2017 514.00p 516.00p 513.00p 516.00p 57169
09/05/2017 510.50p 515.00p 510.50p 513.00p 30330
08/05/2017 511.00p 512.00p 509.22p 511.25p 35934
05/05/2017 508.50p 511.00p 507.00p 511.00p 24077
04/05/2017 508.50p 510.38p 507.50p 507.50p 32513
03/05/2017 508.00p 509.30p 507.40p 508.25p 24858
02/05/2017 507.00p 510.00p 506.00p 510.00p 29075
28/04/2017 505.00p 507.12p 505.00p 506.50p 39312
27/04/2017 505.00p 507.00p 504.00p 505.00p 22722
26/04/2017 505.50p 509.00p 503.50p 508.00p 41179
25/04/2017 506.50p 510.00p 504.00p 505.00p 48361
24/04/2017 494.00p 506.50p 492.82p 505.00p 79918
21/04/2017 488.50p 492.00p 487.25p 490.25p 41930
20/04/2017 487.00p 490.00p 484.50p 488.12p 55639
19/04/2017 487.00p 490.00p 479.81p 487.62p 43273
18/04/2017 482.00p 483.50p 479.25p 479.25p 49829
13/04/2017 479.50p 482.75p 477.90p 482.12p 41125
12/04/2017 475.00p 481.89p 475.00p 479.75p 68593
11/04/2017 470.25p 476.37p 470.25p 473.37p 59467
10/04/2017 468.75p 470.00p 465.69p 469.37p 41947
07/04/2017 458.00p 466.00p 458.00p 465.88p 59515
06/04/2017 459.00p 462.00p 454.00p 459.25p 47383
05/04/2017 457.00p 460.25p 455.00p 455.00p 42512
04/04/2017 456.00p 458.74p 452.82p 456.00p 30573
03/04/2017 458.00p 458.00p 452.05p 458.00p 41245
31/03/2017 452.00p 462.00p 451.02p 462.00p 35777
30/03/2017 454.50p 458.35p 452.00p 452.00p 45190
29/03/2017 457.25p 459.89p 454.57p 458.62p 40547
28/03/2017 455.00p 457.71p 453.50p 457.50p 42055
27/03/2017 451.00p 455.00p 445.53p 453.50p 46516
24/03/2017 455.50p 458.80p 455.49p 458.25p 26989
23/03/2017 461.00p 461.00p 453.63p 458.50p 24069
22/03/2017 456.50p 458.92p 451.56p 458.75p 25552
21/03/2017 464.00p 470.00p 460.50p 460.50p 40756
20/03/2017 470.00p 470.00p 460.49p 464.00p 67755
17/03/2017 470.00p 470.00p 462.68p 465.00p 36432
16/03/2017 467.00p 470.31p 458.83p 463.50p 72615
15/03/2017 464.00p 470.04p 463.00p 469.00p 34708
14/03/2017 470.00p 470.00p 464.30p 469.75p 47078
13/03/2017 465.00p 470.00p 460.00p 470.00p 49486
10/03/2017 469.00p 471.00p 464.50p 469.12p 22125
09/03/2017 466.50p 470.56p 464.50p 470.00p 24696
08/03/2017 468.75p 473.40p 467.00p 473.00p 24058
07/03/2017 471.25p 475.71p 469.00p 473.00p 64057
06/03/2017 472.00p 474.98p 469.25p 473.00p 26992
03/03/2017 470.00p 474.75p 469.00p 470.38p 36524
02/03/2017 476.00p 476.50p 470.66p 473.12p 28490
01/03/2017 468.00p 474.50p 467.28p 474.50p 30497
28/02/2017 465.00p 470.00p 465.00p 465.00p 17524
27/02/2017 468.00p 470.92p 462.11p 467.00p 44928
24/02/2017 463.50p 469.33p 462.50p 463.00p 65900
23/02/2017 468.00p 471.00p 464.25p 465.50p 49707
22/02/2017 465.00p 471.00p 465.00p 469.00p 43382
21/02/2017 465.00p 471.62p 464.00p 467.50p 32980
20/02/2017 462.50p 467.00p 462.08p 463.12p 58430
17/02/2017 462.00p 465.00p 457.43p 465.00p 27019
16/02/2017 464.00p 466.40p 460.00p 463.25p 47385
15/02/2017 466.00p 467.00p 464.00p 466.00p 38589
14/02/2017 465.00p 465.20p 460.00p 465.00p 47792
13/02/2017 462.00p 464.50p 461.00p 464.50p 57364
10/02/2017 459.75p 461.25p 455.00p 461.25p 81654
09/02/2017 457.25p 457.25p 453.42p 457.25p 28341
08/02/2017 451.00p 457.00p 445.00p 457.00p 86634
07/02/2017 445.00p 451.00p 442.00p 448.50p 36143
06/02/2017 440.00p 445.00p 438.88p 441.13p 45600
03/02/2017 441.25p 442.00p 438.00p 441.25p 21128
02/02/2017 439.00p 445.00p 438.28p 441.00p 45230
01/02/2017 442.00p 444.50p 439.28p 440.25p 36200
31/01/2017 439.75p 439.75p 435.27p 438.63p 11932
30/01/2017 439.75p 439.75p 433.34p 436.50p 47031
27/01/2017 437.00p 440.50p 435.00p 440.50p 60408
26/01/2017 438.00p 440.75p 430.00p 439.00p 73907
25/01/2017 439.50p 439.50p 433.30p 439.50p 36355
24/01/2017 438.75p 438.75p 432.00p 434.75p 35818
23/01/2017 437.00p 437.00p 430.00p 432.75p 45013
20/01/2017 440.00p 440.00p 432.77p 435.25p 29630
19/01/2017 443.00p 443.00p 432.00p 434.50p 21350
18/01/2017 441.00p 442.00p 433.70p 435.00p 34986
17/01/2017 444.00p 444.00p 434.75p 440.50p 31493
16/01/2017 447.00p 447.00p 436.21p 439.25p 48412
13/01/2017 440.00p 448.00p 439.00p 447.00p 18785
12/01/2017 442.00p 444.26p 440.09p 444.00p 37179
11/01/2017 440.00p 450.00p 440.00p 450.00p 13793
10/01/2017 441.00p 447.50p 440.08p 444.00p 25807
09/01/2017 440.00p 446.75p 440.00p 446.75p 24846
06/01/2017 442.76p 443.25p 437.67p 443.25p 24471
05/01/2017 437.00p 445.00p 434.76p 439.00p 53258
04/01/2017 439.00p 445.25p 436.00p 438.75p 26894
03/01/2017 446.00p 446.00p 439.00p 442.25p 38031
30/12/2016 440.00p 440.00p 434.63p 436.50p 4225
29/12/2016 438.00p 442.00p 433.00p 433.00p 36918
28/12/2016 444.00p 445.50p 441.00p 443.00p 11863
23/12/2016 438.60p 443.77p 438.60p 440.37p 6909
22/12/2016 437.00p 439.00p 431.00p 439.00p 37175
21/12/2016 437.00p 437.00p 430.00p 436.75p 47396
20/12/2016 432.00p 433.96p 428.44p 429.50p 59159
19/12/2016 429.90p 429.90p 426.11p 429.25p 11282
16/12/2016 430.00p 430.50p 423.00p 423.00p 39208
15/12/2016 424.00p 428.80p 420.00p 426.25p 78035
14/12/2016 430.50p 430.50p 423.32p 425.75p 13113
13/12/2016 429.50p 429.50p 423.87p 426.75p 9849
12/12/2016 426.00p 430.00p 421.79p 426.00p 23123
09/12/2016 428.50p 428.50p 423.00p 425.00p 17472
08/12/2016 422.50p 423.20p 421.50p 422.00p 10029
07/12/2016 418.00p 422.00p 417.60p 421.12p 17493
06/12/2016 424.00p 424.00p 414.50p 416.25p 25015
05/12/2016 419.00p 424.00p 417.92p 418.25p 19186
02/12/2016 418.00p 421.00p 418.00p 418.00p 21869
01/12/2016 423.00p 424.33p 420.00p 420.00p 13986
30/11/2016 425.22p 425.22p 422.00p 424.00p 7019
29/11/2016 428.00p 428.00p 420.28p 426.50p 9990
28/11/2016 419.00p 426.00p 419.00p 423.00p 24030
25/11/2016 422.75p 424.50p 420.30p 424.50p 35146
24/11/2016 426.00p 426.45p 421.26p 424.50p 40709
23/11/2016 419.00p 425.90p 419.00p 421.25p 11947
22/11/2016 421.50p 425.40p 421.12p 423.75p 45110
21/11/2016 423.00p 427.07p 421.50p 421.50p 44854
18/11/2016 422.00p 425.25p 421.00p 424.25p 15985
17/11/2016 428.00p 428.00p 418.22p 422.50p 9207
16/11/2016 422.00p 424.25p 419.28p 422.25p 23860
15/11/2016 417.00p 423.27p 414.84p 419.75p 29202
14/11/2016 413.00p 414.00p 410.50p 413.88p 27703
11/11/2016 408.50p 412.73p 407.00p 409.00p 12881
10/11/2016 417.00p 420.00p 413.00p 413.50p 114373
09/11/2016 403.00p 415.00p 398.00p 411.00p 33945
08/11/2016 410.50p 412.38p 409.50p 409.50p 24091
07/11/2016 411.00p 416.60p 409.00p 411.00p 11925
04/11/2016 409.00p 411.50p 406.50p 407.50p 24548
03/11/2016 412.00p 416.00p 408.50p 412.50p 68696
02/11/2016 411.00p 411.00p 407.50p 411.00p 21851
01/11/2016 412.00p 413.50p 410.00p 413.50p 21580
31/10/2016 413.00p 413.00p 409.42p 412.00p 51046
28/10/2016 413.00p 415.00p 411.99p 413.75p 21881
27/10/2016 417.50p 417.50p 413.50p 413.50p 32055
26/10/2016 422.00p 422.00p 416.00p 416.00p 7508
25/10/2016 420.50p 422.50p 418.00p 418.00p 22342
24/10/2016 422.00p 422.00p 418.00p 418.00p 35025
21/10/2016 420.00p 421.72p 418.50p 419.00p 23158
20/10/2016 422.00p 426.00p 420.00p 420.00p 38782
19/10/2016 426.00p 426.90p 422.50p 424.00p 36999
18/10/2016 427.00p 429.45p 424.87p 426.50p 24940
17/10/2016 428.00p 430.00p 426.00p 426.00p 26636
14/10/2016 430.00p 435.00p 428.02p 429.00p 28640
13/10/2016 430.50p 435.00p 429.50p 433.00p 13626
12/10/2016 434.00p 440.00p 434.00p 437.00p 29804
11/10/2016 441.00p 444.66p 434.36p 443.00p 41570
10/10/2016 450.25p 450.25p 441.00p 443.00p 24644
07/10/2016 444.00p 448.64p 441.16p 444.00p 30780
06/10/2016 443.00p 452.00p 440.00p 440.00p 29311
05/10/2016 450.00p 450.00p 443.00p 443.00p 28615
04/10/2016 449.25p 456.25p 442.00p 442.00p 95457
03/10/2016 433.75p 443.00p 433.50p 443.00p 34953
30/09/2016 428.50p 435.38p 428.50p 435.38p 82896
29/09/2016 435.00p 437.20p 433.07p 436.25p 22076
28/09/2016 432.00p 434.76p 430.06p 434.00p 17017
27/09/2016 434.50p 438.00p 429.50p 437.00p 48667
26/09/2016 436.00p 440.00p 435.00p 435.25p 30602
23/09/2016 441.50p 443.95p 436.94p 441.00p 55922
22/09/2016 447.75p 447.75p 439.86p 447.00p 54991
21/09/2016 453.00p 453.00p 442.50p 448.00p 16507
20/09/2016 449.00p 449.00p 442.00p 446.00p 29658
19/09/2016 450.00p 450.00p 442.20p 443.00p 15866
16/09/2016 435.00p 445.50p 434.00p 444.00p 28213
15/09/2016 433.00p 440.00p 432.50p 435.00p 11251
14/09/2016 438.50p 439.81p 434.00p 435.62p 13864
13/09/2016 433.00p 438.00p 433.00p 433.00p 12250
12/09/2016 438.00p 442.50p 433.10p 435.00p 20652
09/09/2016 449.00p 449.00p 437.00p 437.00p 19840
08/09/2016 447.00p 450.50p 441.23p 449.00p 22742
07/09/2016 443.00p 445.40p 438.20p 442.25p 14950
06/09/2016 443.00p 447.28p 440.00p 440.00p 29782
05/09/2016 440.00p 448.55p 440.00p 440.00p 14288
02/09/2016 440.00p 450.00p 434.00p 436.75p 32338
01/09/2016 440.00p 440.00p 434.00p 438.12p 27903
31/08/2016 434.00p 437.77p 432.50p 435.50p 22665
30/08/2016 435.00p 438.00p 434.00p 436.75p 28378
26/08/2016 434.00p 438.00p 432.30p 438.00p 30468

*Close Price adjusted for both dividends and splits