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
12/09/2012 269.75p 271.75p 269.75p 271.25p 63987
11/09/2012 268.25p 271.00p 268.25p 271.00p 45358
10/09/2012 269.00p 270.00p 267.75p 270.00p 32493
07/09/2012 265.00p 269.00p 265.00p 269.00p 31213
06/09/2012 261.00p 265.00p 259.56p 265.00p 29724
05/09/2012 259.75p 261.00p 257.81p 261.00p 39449
04/09/2012 259.25p 260.50p 259.00p 260.50p 75300
03/09/2012 258.00p 261.00p 258.00p 261.00p 43193
31/08/2012 254.50p 257.50p 254.50p 257.50p 22561
30/08/2012 254.00p 256.75p 254.00p 255.25p 19734
29/08/2012 254.25p 256.00p 253.46p 255.00p 36672
28/08/2012 254.00p 256.63p 254.00p 254.63p 18153
24/08/2012 254.50p 257.00p 254.50p 255.50p 35832
23/08/2012 256.50p 256.75p 254.50p 256.12p 35531
22/08/2012 254.75p 257.50p 254.17p 255.38p 21687
21/08/2012 256.25p 257.75p 255.05p 257.38p 42484
20/08/2012 256.50p 256.75p 255.05p 255.25p 20811
17/08/2012 254.00p 256.75p 254.00p 256.75p 34987
16/08/2012 254.00p 254.00p 251.00p 252.50p 23202
15/08/2012 249.50p 253.00p 249.50p 250.75p 51294
14/08/2012 251.75p 253.00p 251.50p 253.00p 73841
13/08/2012 250.75p 251.64p 249.26p 251.13p 34555
10/08/2012 250.54p 250.75p 249.50p 250.50p 26970
09/08/2012 250.00p 250.79p 247.35p 250.50p 23014
08/08/2012 248.00p 251.00p 246.83p 247.00p 43032
07/08/2012 249.00p 250.50p 248.00p 248.00p 54527
06/08/2012 247.06p 251.25p 247.06p 250.25p 40564
03/08/2012 244.00p 247.38p 243.06p 247.38p 40453
02/08/2012 242.50p 244.25p 240.50p 240.50p 27056
01/08/2012 241.00p 243.92p 240.25p 242.50p 28217
31/07/2012 240.25p 242.84p 240.00p 240.00p 117326
30/07/2012 239.25p 244.00p 239.25p 240.00p 55127
27/07/2012 239.00p 240.70p 238.25p 238.75p 20173
26/07/2012 236.50p 239.10p 234.25p 237.00p 37113
25/07/2012 232.75p 234.95p 231.25p 231.75p 40894
24/07/2012 237.47p 237.47p 233.00p 233.00p 19905
23/07/2012 236.25p 237.65p 233.36p 237.50p 25481
20/07/2012 238.25p 241.50p 236.00p 236.00p 47950
19/07/2012 239.00p 240.76p 238.25p 238.50p 39780
18/07/2012 235.00p 239.65p 234.00p 239.50p 38354
17/07/2012 240.50p 240.65p 234.00p 234.00p 54425
16/07/2012 240.00p 241.64p 237.12p 240.25p 27994
13/07/2012 238.25p 240.00p 238.19p 240.00p 10935
12/07/2012 240.00p 241.14p 238.00p 239.00p 15956
11/07/2012 240.25p 243.29p 238.00p 238.00p 21290
10/07/2012 241.25p 244.35p 241.00p 241.00p 20680
09/07/2012 242.25p 242.75p 240.32p 242.75p 22065
06/07/2012 245.00p 245.16p 243.00p 243.50p 18746
05/07/2012 246.20p 246.88p 245.06p 246.50p 7989
04/07/2012 244.00p 246.50p 243.00p 243.00p 16463
03/07/2012 244.04p 245.50p 244.00p 245.50p 11541
02/07/2012 240.50p 244.00p 239.00p 239.00p 38294
29/06/2012 238.00p 240.04p 235.00p 237.00p 20798
28/06/2012 235.00p 235.00p 233.00p 233.25p 18762
27/06/2012 234.65p 234.80p 232.33p 234.00p 15346
26/06/2012 234.00p 235.55p 233.00p 233.00p 45794
25/06/2012 237.35p 237.64p 232.86p 235.00p 28293
22/06/2012 234.25p 237.75p 234.25p 237.75p 4589
21/06/2012 239.00p 240.55p 238.20p 239.00p 28259
20/06/2012 240.75p 240.75p 238.11p 239.00p 29574
19/06/2012 237.75p 240.00p 237.00p 240.00p 49162
18/06/2012 239.00p 239.00p 234.25p 236.50p 17406
15/06/2012 236.75p 237.00p 233.00p 233.00p 29607
14/06/2012 233.50p 235.36p 231.60p 233.00p 12693
13/06/2012 237.00p 238.39p 232.75p 234.75p 31479
12/06/2012 239.25p 239.75p 236.00p 236.00p 6572
11/06/2012 244.00p 246.00p 240.00p 244.00p 25540
08/06/2012 241.00p 241.00p 236.37p 240.50p 6120
07/06/2012 238.00p 240.50p 235.85p 240.50p 10826
06/06/2012 234.25p 238.00p 233.50p 238.00p 14175
01/06/2012 234.25p 234.76p 231.50p 231.50p 20147
31/05/2012 236.00p 238.50p 236.00p 236.00p 19924
30/05/2012 235.75p 235.75p 233.50p 233.50p 8478
29/05/2012 236.28p 238.20p 236.00p 237.37p 12514
28/05/2012 235.00p 237.47p 234.11p 237.00p 25945
25/05/2012 233.25p 237.24p 232.00p 232.00p 16580
24/05/2012 233.87p 236.37p 233.75p 236.37p 14192
23/05/2012 236.75p 236.75p 233.00p 233.00p 20947
22/05/2012 235.75p 239.50p 235.25p 239.50p 42993
21/05/2012 235.25p 238.20p 234.00p 234.00p 42582
18/05/2012 236.25p 238.25p 234.50p 234.50p 27219
17/05/2012 240.00p 243.65p 238.50p 240.25p 14568
16/05/2012 239.00p 242.05p 239.00p 240.00p 23702
15/05/2012 244.00p 245.65p 241.00p 242.50p 16092
14/05/2012 248.00p 248.00p 241.19p 242.00p 49604
11/05/2012 248.50p 250.00p 244.50p 250.00p 19502
10/05/2012 247.50p 250.50p 246.95p 250.50p 1131
09/05/2012 247.00p 249.92p 243.50p 243.50p 13569
08/05/2012 253.00p 255.17p 246.00p 246.00p 34876
04/05/2012 261.75p 262.80p 255.50p 259.00p 49977
03/05/2012 264.00p 264.50p 262.37p 264.50p 14168
02/05/2012 264.00p 264.00p 260.75p 261.25p 48819
01/05/2012 262.25p 262.88p 259.53p 262.88p 12618
30/04/2012 262.00p 262.25p 259.52p 261.25p 30794
27/04/2012 258.75p 260.00p 255.36p 260.00p 17564
26/04/2012 258.25p 258.75p 254.85p 258.75p 13479
25/04/2012 256.00p 258.14p 254.00p 254.00p 33067
24/04/2012 252.50p 255.74p 252.00p 252.00p 40470
23/04/2012 256.25p 256.50p 251.00p 251.00p 44967
20/04/2012 257.45p 260.14p 256.50p 258.50p 29894
19/04/2012 258.25p 260.64p 256.00p 256.00p 18680
18/04/2012 260.64p 260.64p 256.55p 257.00p 12931
17/04/2012 255.00p 258.00p 252.50p 258.00p 32958
16/04/2012 257.50p 260.89p 252.50p 252.50p 37990
13/04/2012 259.25p 262.00p 257.25p 257.25p 20941
12/04/2012 256.25p 262.50p 255.25p 262.50p 14225
11/04/2012 253.25p 257.25p 253.25p 255.00p 15261
10/04/2012 256.75p 257.89p 254.00p 254.00p 20518
05/04/2012 256.25p 260.40p 256.25p 257.00p 17828
04/04/2012 264.25p 267.00p 256.00p 256.00p 43471
03/04/2012 265.25p 268.00p 265.25p 268.00p 20445
02/04/2012 261.75p 265.00p 258.57p 265.00p 18754
30/03/2012 262.75p 264.00p 261.85p 264.00p 17269
29/03/2012 262.75p 265.25p 256.81p 258.50p 79344
28/03/2012 267.00p 268.25p 263.00p 263.00p 28798
27/03/2012 269.25p 269.25p 266.00p 266.00p 24302
26/03/2012 265.25p 269.00p 264.75p 269.00p 37012
23/03/2012 264.00p 265.75p 262.20p 263.00p 67952
22/03/2012 263.75p 264.75p 261.25p 261.25p 5919
21/03/2012 266.75p 268.00p 264.25p 264.50p 49100
20/03/2012 266.00p 267.76p 263.75p 266.50p 85119
19/03/2012 265.33p 267.75p 265.33p 267.50p 21669
16/03/2012 265.00p 267.50p 264.75p 265.00p 37184
15/03/2012 264.75p 265.75p 262.50p 262.50p 31027
14/03/2012 265.25p 268.00p 264.50p 265.50p 20843
13/03/2012 258.75p 265.00p 258.75p 265.00p 21551
12/03/2012 261.25p 261.25p 256.00p 258.00p 28827
09/03/2012 260.00p 261.25p 257.00p 257.00p 26791
08/03/2012 257.25p 260.00p 256.75p 259.75p 145091
07/03/2012 253.25p 256.50p 253.25p 255.00p 19588
06/03/2012 257.25p 260.00p 251.50p 251.50p 44684
05/03/2012 260.50p 261.13p 258.81p 259.25p 15713
02/03/2012 261.75p 261.75p 260.50p 260.50p 36001
01/03/2012 261.25p 263.00p 259.61p 263.00p 36883
29/02/2012 260.00p 262.00p 259.00p 259.00p 26794
28/02/2012 262.00p 264.00p 260.00p 264.00p 19360
27/02/2012 261.25p 261.63p 258.36p 261.63p 30905
24/02/2012 257.00p 263.25p 256.25p 260.75p 65335
23/02/2012 258.00p 259.50p 256.50p 257.38p 41660
22/02/2012 256.50p 258.50p 256.00p 257.25p 57955
21/02/2012 258.00p 259.00p 256.50p 257.50p 48171
20/02/2012 258.89p 259.25p 256.88p 257.50p 40471
17/02/2012 256.25p 257.10p 254.80p 256.38p 24600
16/02/2012 253.00p 254.95p 252.00p 253.50p 47198
15/02/2012 255.64p 255.85p 254.50p 255.25p 15899
14/02/2012 254.00p 255.89p 252.51p 254.50p 26199
13/02/2012 252.75p 255.00p 252.27p 255.00p 63194
10/02/2012 250.25p 253.00p 248.13p 253.00p 47976
09/02/2012 252.00p 253.75p 251.11p 253.75p 62554
08/02/2012 251.75p 252.00p 248.25p 249.75p 24319
07/02/2012 249.50p 251.64p 248.25p 250.00p 20551
06/02/2012 250.00p 252.81p 249.00p 252.00p 60589
03/02/2012 247.50p 252.25p 246.20p 252.25p 44699
02/02/2012 246.75p 248.00p 243.86p 248.00p 14626
01/02/2012 243.75p 247.00p 240.00p 247.00p 37616
31/01/2012 240.50p 242.47p 238.00p 238.00p 41989
30/01/2012 238.75p 239.50p 236.81p 237.00p 16624
27/01/2012 241.20p 242.14p 238.56p 240.25p 16817
26/01/2012 240.25p 242.75p 239.44p 241.50p 19246
25/01/2012 237.75p 238.43p 236.23p 238.00p 9069
24/01/2012 239.00p 240.98p 236.41p 238.00p 24074
23/01/2012 238.75p 241.75p 237.31p 239.00p 45229
20/01/2012 238.00p 239.00p 236.28p 238.00p 39889
19/01/2012 233.75p 236.72p 231.80p 235.50p 18301
18/01/2012 230.52p 233.00p 230.52p 232.25p 19383
17/01/2012 230.25p 232.75p 229.25p 230.00p 94272
16/01/2012 225.50p 227.75p 224.50p 226.00p 27789
13/01/2012 227.25p 229.05p 225.50p 226.00p 25498
12/01/2012 227.25p 229.80p 226.00p 226.00p 76794
11/01/2012 225.25p 228.09p 225.00p 225.00p 23613
10/01/2012 226.00p 227.75p 222.25p 225.00p 22622
09/01/2012 222.00p 224.25p 221.50p 222.50p 21656
06/01/2012 223.75p 223.75p 221.50p 221.50p 8778
05/01/2012 220.25p 224.68p 219.25p 219.25p 27236
04/01/2012 224.00p 226.50p 223.00p 223.75p 49671
03/01/2012 230.00p 230.75p 228.00p 228.00p 43941
30/12/2011 225.50p 225.50p 224.25p 224.87p 24148
29/12/2011 224.00p 224.00p 223.00p 224.00p 6230
28/12/2011 222.75p 225.75p 222.75p 224.62p 9780
23/12/2011 222.66p 224.25p 222.66p 223.50p 12210
22/12/2011 222.00p 226.75p 222.00p 224.87p 59160
21/12/2011 221.25p 222.00p 218.00p 219.50p 24009
20/12/2011 217.00p 218.00p 215.00p 217.00p 26246
19/12/2011 217.00p 217.00p 215.00p 215.00p 10509
16/12/2011 217.50p 219.50p 216.50p 216.50p 31923
15/12/2011 218.50p 219.00p 216.50p 218.37p 19191
14/12/2011 218.25p 221.00p 216.25p 221.00p 45804
13/12/2011 221.50p 223.75p 221.50p 221.50p 29806
12/12/2011 221.00p 221.00p 220.13p 220.13p 9276
09/12/2011 219.25p 224.50p 219.25p 224.50p 39471
08/12/2011 228.00p 229.00p 223.00p 223.00p 42965
07/12/2011 231.00p 232.02p 225.75p 226.87p 49159
06/12/2011 228.75p 230.65p 228.75p 229.25p 32400
05/12/2011 231.50p 234.00p 231.50p 232.25p 36943
02/12/2011 229.25p 231.50p 228.29p 229.75p 36635
01/12/2011 230.25p 230.25p 228.25p 228.25p 37738
30/11/2011 230.75p 231.87p 225.00p 231.87p 5798
29/11/2011 227.50p 227.50p 226.20p 227.00p 13422
28/11/2011 220.25p 226.00p 220.25p 224.25p 27459
25/11/2011 216.00p 218.50p 215.00p 217.62p 26327

*Close Price adjusted for both dividends and splits