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
21/11/2017 535.00p 535.00p 529.50p 533.00p 22526
20/11/2017 531.50p 534.00p 528.00p 533.25p 12034
17/11/2017 533.00p 534.00p 528.50p 533.00p 23982
16/11/2017 534.50p 534.50p 530.07p 533.50p 54160
15/11/2017 535.00p 540.00p 527.50p 533.00p 35919
14/11/2017 536.00p 542.00p 535.50p 539.00p 15707
13/11/2017 538.50p 543.00p 537.50p 539.00p 26501
10/11/2017 544.00p 544.00p 540.35p 544.00p 9153
09/11/2017 546.00p 546.00p 540.50p 540.50p 4955
08/11/2017 546.50p 548.00p 543.46p 545.00p 11124
07/11/2017 545.00p 550.00p 544.00p 545.75p 14009
06/11/2017 546.00p 550.00p 545.51p 547.50p 16381
03/11/2017 547.50p 548.00p 543.50p 547.50p 12509
02/11/2017 542.00p 546.50p 540.50p 545.00p 10905
01/11/2017 540.00p 545.50p 537.73p 544.25p 31557
31/10/2017 535.00p 537.66p 534.00p 535.50p 23244
30/10/2017 531.00p 538.00p 531.00p 536.00p 5098
27/10/2017 535.00p 537.00p 528.50p 537.00p 13770
26/10/2017 530.00p 534.00p 527.33p 528.00p 31561
25/10/2017 528.50p 531.46p 527.50p 529.50p 26895
24/10/2017 528.00p 531.00p 528.00p 530.50p 10646
23/10/2017 536.00p 536.00p 528.00p 531.50p 30476
20/10/2017 535.00p 536.50p 530.00p 534.00p 18631
19/10/2017 528.50p 533.00p 528.00p 530.25p 10791
18/10/2017 532.00p 536.25p 531.00p 536.25p 18728
17/10/2017 531.50p 536.00p 530.96p 532.75p 26841
16/10/2017 533.50p 535.70p 532.57p 535.00p 14503
13/10/2017 533.00p 535.75p 530.00p 535.75p 27200
12/10/2017 535.00p 539.50p 535.00p 535.00p 9210
11/10/2017 535.00p 537.50p 535.00p 537.50p 433
10/10/2017 538.00p 540.00p 534.00p 534.00p 5648
09/10/2017 534.50p 539.50p 534.00p 535.75p 1615
06/10/2017 533.50p 536.00p 533.50p 536.00p 619
05/10/2017 535.00p 535.00p 533.00p 533.00p 111
04/10/2017 531.00p 534.00p 528.00p 531.00p 2186
03/10/2017 531.00p 532.75p 531.00p 532.75p 2015
02/10/2017 527.50p 530.50p 526.50p 530.50p 3997
29/09/2017 523.50p 527.50p 523.50p 524.50p 55176
28/09/2017 519.50p 523.50p 518.50p 521.25p 10158
27/09/2017 520.00p 524.00p 518.50p 522.25p 10607
26/09/2017 519.00p 519.00p 517.00p 519.00p 4057
25/09/2017 519.50p 521.75p 519.25p 521.75p 7802
22/09/2017 519.50p 520.50p 517.00p 519.25p 4180
21/09/2017 520.50p 520.50p 519.00p 519.00p 5566
20/09/2017 518.00p 522.75p 518.00p 522.75p 2534
19/09/2017 518.00p 518.00p 518.00p 518.00p 4702
18/09/2017 512.00p 515.50p 512.00p 515.50p 1000
15/09/2017 512.00p 516.00p 510.50p 516.00p 9347
14/09/2017 512.50p 515.00p 512.50p 515.00p 806
13/09/2017 513.50p 517.00p 513.50p 517.00p 89
12/09/2017 517.50p 517.50p 512.50p 514.25p 5848
11/09/2017 514.00p 515.50p 512.00p 513.75p 1151
08/09/2017 507.50p 509.00p 507.50p 509.00p 1000
07/09/2017 509.00p 511.50p 502.00p 511.50p 6980
06/09/2017 503.50p 507.00p 503.50p 507.00p 3067
05/09/2017 513.50p 513.50p 506.00p 509.00p 10632
04/09/2017 512.00p 512.50p 509.50p 509.50p 10858
01/09/2017 512.00p 512.50p 509.00p 512.50p 1440
31/08/2017 509.00p 512.50p 509.00p 512.00p 14114
30/08/2017 509.00p 511.75p 509.00p 511.75p 804
29/08/2017 507.00p 509.25p 506.50p 509.25p 1500
25/08/2017 510.00p 510.75p 510.00p 510.75p 2000
24/08/2017 510.50p 512.75p 505.00p 512.75p 3208
23/08/2017 507.00p 512.25p 511.75p 512.25p 23588
22/08/2017 507.00p 511.75p 507.00p 511.75p 17372
21/08/2017 507.00p 507.00p 507.00p 507.00p 1
18/08/2017 506.50p 506.50p 505.00p 506.50p 10503
17/08/2017 514.00p 514.75p 514.50p 514.50p 26329
16/08/2017 514.00p 514.75p 513.00p 514.75p 5830
15/08/2017 516.00p 516.50p 511.50p 513.75p 613
14/08/2017 509.00p 515.00p 509.00p 512.75p 9900
11/08/2017 510.00p 511.75p 509.00p 511.75p 6443
10/08/2017 513.00p 513.00p 511.00p 512.75p 11577
09/08/2017 514.00p 517.00p 513.50p 517.00p 15540
08/08/2017 514.00p 523.00p 514.00p 516.50p 105560
07/08/2017 514.00p 520.00p 514.00p 514.00p 15529
04/08/2017 515.00p 516.50p 514.75p 514.75p 1250
03/08/2017 509.00p 513.50p 505.50p 512.75p 7930
02/08/2017 509.00p 509.50p 507.00p 509.00p 6340
01/08/2017 507.00p 509.00p 506.00p 507.75p 5324
31/07/2017 502.00p 507.50p 502.00p 506.00p 37311
28/07/2017 504.00p 504.00p 498.50p 498.50p 5958
27/07/2017 505.00p 505.50p 501.00p 501.00p 1626
26/07/2017 501.50p 502.00p 498.50p 501.50p 4418
25/07/2017 500.50p 502.00p 490.25p 496.50p 26106
24/07/2017 495.50p 498.00p 495.50p 498.00p 7827
21/07/2017 500.00p 504.00p 498.00p 498.00p 1760
20/07/2017 499.50p 499.50p 495.00p 496.75p 9974
19/07/2017 493.00p 498.00p 493.00p 496.37p 4488
18/07/2017 494.75p 494.75p 491.50p 492.25p 3436
17/07/2017 493.00p 494.75p 490.00p 491.00p 4961
14/07/2017 490.75p 489.75p 489.38p 489.75p 10555
13/07/2017 490.75p 491.00p 489.38p 489.38p 21249
12/07/2017 493.00p 493.00p 489.00p 489.00p 1450
11/07/2017 493.00p 493.00p 489.00p 491.75p 4874
10/07/2017 489.50p 492.37p 489.50p 492.37p 791
07/07/2017 491.00p 492.50p 491.00p 492.50p 6250
06/07/2017 491.00p 491.00p 491.00p 491.00p 3
05/07/2017 494.00p 494.00p 491.00p 494.00p 10079
04/07/2017 495.00p 495.00p 489.00p 490.75p 3102
03/07/2017 498.50p 498.50p 493.00p 496.75p 13960
30/06/2017 500.00p 500.50p 494.00p 494.50p 2775
29/06/2017 509.00p 509.00p 500.00p 500.00p 4988
28/06/2017 509.50p 510.00p 500.50p 500.50p 4306
27/06/2017 509.00p 509.00p 505.00p 507.50p 3112
26/06/2017 512.00p 516.00p 507.50p 511.25p 4256
23/06/2017 512.00p 512.25p 508.00p 512.25p 3747
22/06/2017 507.00p 514.50p 505.00p 505.00p 6654
21/06/2017 508.50p 509.25p 508.50p 509.25p 2000
20/06/2017 517.00p 518.00p 506.50p 506.50p 29334
19/06/2017 506.00p 515.00p 506.00p 514.00p 11666
16/06/2017 503.50p 510.00p 495.00p 510.00p 49796
15/06/2017 517.00p 517.25p 498.00p 504.00p 43793
14/06/2017 516.00p 522.00p 514.83p 517.00p 48408
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

*Close Price adjusted for both dividends and splits