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
12/04/2010 199.00p 199.00p 197.50p 197.50p 4120
09/04/2010 198.00p 198.50p 193.99p 196.25p 23025
08/04/2010 193.75p 199.00p 193.75p 195.25p 14206
07/04/2010 194.25p 198.90p 194.25p 194.25p 27492
06/04/2010 196.25p 198.40p 193.75p 196.50p 8679
01/04/2010 197.00p 198.00p 193.50p 196.25p 17887
31/03/2010 193.25p 198.00p 193.25p 198.00p 11075
30/03/2010 197.50p 198.25p 194.00p 196.25p 42684
29/03/2010 197.25p 197.50p 194.00p 197.25p 30547
26/03/2010 195.00p 197.50p 194.00p 197.25p 39971
25/03/2010 192.00p 197.00p 188.75p 197.00p 53021
24/03/2010 190.75p 192.00p 190.50p 191.25p 30815
23/03/2010 193.00p 193.28p 191.25p 193.00p 26358
22/03/2010 190.58p 192.25p 190.25p 192.25p 11940
19/03/2010 193.00p 193.00p 188.42p 193.00p 21942
18/03/2010 192.00p 192.50p 190.50p 192.50p 29924
17/03/2010 191.00p 192.00p 189.50p 192.00p 14270
16/03/2010 188.75p 190.50p 188.50p 190.00p 23362
15/03/2010 188.00p 188.75p 187.60p 188.00p 68465
12/03/2010 189.00p 189.00p 188.00p 188.00p 0
11/03/2010 188.50p 189.45p 188.35p 189.00p 8483
10/03/2010 189.00p 190.00p 188.50p 188.50p 29477
09/03/2010 189.00p 189.00p 185.40p 187.75p 42367
08/03/2010 187.00p 188.75p 187.00p 188.50p 44640
05/03/2010 181.25p 186.00p 180.15p 186.00p 49624
04/03/2010 182.00p 183.50p 180.61p 182.25p 24109
03/03/2010 182.00p 184.00p 182.00p 182.00p 31478
02/03/2010 184.00p 184.00p 181.40p 183.00p 12363
01/03/2010 180.50p 183.50p 179.15p 183.50p 67619
26/02/2010 180.75p 182.50p 180.10p 181.50p 8604
25/02/2010 180.25p 184.00p 177.63p 180.75p 43263
24/02/2010 182.75p 184.25p 182.00p 183.50p 41128
23/02/2010 182.00p 184.50p 179.25p 182.75p 57526
22/02/2010 184.00p 184.40p 182.75p 183.50p 11037
19/02/2010 183.00p 183.00p 179.25p 182.75p 14793
18/02/2010 182.25p 182.75p 181.75p 181.75p 17700
17/02/2010 181.00p 183.00p 180.50p 182.25p 90882
16/02/2010 180.50p 180.50p 178.45p 180.50p 25160
15/02/2010 179.50p 180.40p 178.50p 179.50p 7012
12/02/2010 179.50p 180.40p 178.70p 179.50p 5844
11/02/2010 179.50p 180.50p 177.70p 179.50p 19719
10/02/2010 181.25p 182.90p 177.48p 179.00p 41599
09/02/2010 182.50p 182.75p 177.95p 181.25p 29775
08/02/2010 178.25p 182.50p 178.25p 182.25p 54866
05/02/2010 180.75p 181.90p 177.50p 180.75p 11848
04/02/2010 186.25p 186.25p 182.00p 182.00p 10513
03/02/2010 185.75p 186.25p 184.00p 186.25p 17539
02/02/2010 184.00p 185.00p 181.75p 184.50p 35372
01/02/2010 184.00p 184.00p 181.00p 182.50p 15093
29/01/2010 183.25p 185.25p 183.25p 185.00p 40398
28/01/2010 182.00p 182.00p 179.50p 181.50p 4133
27/01/2010 182.75p 182.75p 180.25p 182.00p 4471
26/01/2010 181.75p 182.75p 181.50p 182.75p 5543
25/01/2010 188.75p 188.75p 183.25p 187.25p 3578
22/01/2010 187.75p 191.78p 187.75p 188.75p 20548
21/01/2010 194.00p 194.00p 191.00p 191.00p 40663
20/01/2010 193.50p 194.40p 193.50p 194.25p 12569
19/01/2010 193.25p 194.90p 192.55p 194.00p 7620
18/01/2010 193.00p 193.25p 192.00p 193.25p 20527
15/01/2010 190.50p 192.90p 190.50p 191.00p 6643
14/01/2010 192.00p 192.90p 190.50p 190.50p 4164
13/01/2010 190.50p 192.90p 190.50p 192.00p 2750
12/01/2010 192.00p 192.50p 190.50p 190.50p 20117
11/01/2010 190.50p 192.00p 189.75p 191.00p 13411
08/01/2010 187.00p 190.00p 185.00p 187.50p 36528
07/01/2010 184.75p 186.70p 182.55p 184.50p 19364
06/01/2010 186.00p 186.50p 182.00p 184.75p 15562
05/01/2010 182.75p 185.00p 182.55p 184.25p 45978
04/01/2010 181.50p 184.00p 180.75p 182.75p 17662
31/12/2009 180.00p 182.90p 180.00p 181.50p 5004
30/12/2009 179.25p 181.90p 179.00p 180.00p 6410
29/12/2009 178.50p 181.40p 176.51p 179.25p 4489
24/12/2009 177.50p 179.00p 176.51p 178.50p 22348
23/12/2009 180.75p 180.75p 177.50p 177.50p 64061
22/12/2009 178.00p 181.41p 178.00p 180.00p 32116
21/12/2009 180.00p 180.00p 176.10p 178.00p 4500
18/12/2009 179.00p 180.00p 178.00p 180.00p 31381
17/12/2009 178.00p 179.00p 178.00p 179.00p 5262
16/12/2009 179.00p 181.06p 179.00p 180.25p 9894
15/12/2009 179.00p 179.00p 176.00p 179.00p 52982
14/12/2009 183.50p 183.50p 178.25p 178.25p 28385
11/12/2009 185.00p 185.00p 181.00p 182.75p 31330
10/12/2009 181.50p 182.50p 180.50p 181.00p 3516
09/12/2009 182.25p 182.25p 181.50p 181.50p 6500
08/12/2009 185.00p 185.00p 182.00p 182.25p 68919
07/12/2009 185.75p 186.25p 181.00p 186.25p 23305
04/12/2009 185.00p 185.90p 180.49p 183.75p 13092
03/12/2009 188.00p 188.00p 183.50p 185.00p 29353
02/12/2009 185.50p 185.50p 183.50p 185.50p 7000
01/12/2009 183.00p 186.00p 182.94p 185.50p 112348
30/11/2009 181.00p 183.00p 177.70p 183.00p 25880
27/11/2009 184.50p 184.50p 181.20p 182.25p 31988
26/11/2009 185.00p 185.00p 184.50p 184.50p 15859
25/11/2009 188.00p 188.50p 186.60p 187.75p 20995
24/11/2009 189.50p 190.80p 187.00p 188.00p 14897
23/11/2009 187.50p 192.80p 187.25p 189.50p 39367
20/11/2009 193.00p 193.80p 188.00p 190.00p 118234
19/11/2009 195.00p 196.30p 190.15p 191.75p 12639
18/11/2009 196.50p 197.50p 192.65p 195.00p 29421
17/11/2009 194.75p 197.36p 193.00p 194.75p 41867
16/11/2009 196.50p 196.50p 193.50p 195.00p 48156
13/11/2009 194.25p 194.80p 194.25p 194.25p 83982
12/11/2009 195.00p 195.80p 193.60p 194.25p 120040
11/11/2009 195.00p 197.00p 190.00p 194.75p 40210
10/11/2009 189.00p 190.50p 188.25p 188.25p 59124
09/11/2009 182.00p 182.00p 182.00p 182.00p 6873
06/11/2009 183.00p 183.00p 183.00p 183.00p 18197
05/11/2009 181.00p 183.00p 181.00p 183.00p 7613
04/11/2009 184.00p 184.00p 181.00p 181.00p 8484
03/11/2009 179.50p 181.25p 179.50p 181.25p 51349
02/11/2009 181.50p 182.50p 181.50p 182.50p 3727
30/10/2009 184.00p 184.00p 179.00p 181.50p 51357
29/10/2009 185.50p 187.00p 184.00p 184.00p 47301
28/10/2009 192.00p 192.00p 190.00p 190.00p 9647
27/10/2009 190.00p 193.00p 190.00p 193.00p 12457
26/10/2009 190.25p 191.50p 190.25p 191.50p 11518
23/10/2009 190.50p 190.50p 190.25p 190.25p 22088
22/10/2009 187.00p 189.50p 187.00p 189.50p 21740
21/10/2009 192.75p 192.75p 190.50p 190.50p 5447
20/10/2009 193.00p 193.00p 192.75p 192.75p 31477
19/10/2009 192.50p 193.00p 192.50p 193.00p 18092
16/10/2009 192.00p 192.50p 192.00p 192.50p 12605
15/10/2009 188.50p 192.00p 188.50p 192.00p 63692
14/10/2009 188.50p 188.50p 188.50p 188.50p 30003
13/10/2009 192.75p 192.75p 191.00p 191.00p 28923
12/10/2009 193.50p 193.50p 193.50p 193.50p 23846
09/10/2009 190.75p 191.25p 190.75p 191.25p 17730
08/10/2009 190.00p 190.75p 190.00p 190.75p 11294
07/10/2009 187.00p 190.00p 187.00p 190.00p 12019
06/10/2009 186.50p 189.50p 186.50p 189.50p 15794
05/10/2009 188.00p 189.50p 188.00p 189.50p 2816
02/10/2009 191.00p 191.00p 188.00p 190.25p 6431
01/10/2009 191.25p 192.50p 191.25p 192.50p 14706
30/09/2009 194.50p 194.50p 191.75p 192.75p 60823
29/09/2009 195.00p 195.50p 193.00p 193.00p 18310
28/09/2009 193.00p 193.00p 192.75p 192.75p 5003
25/09/2009 194.75p 194.75p 193.25p 193.25p 10407
24/09/2009 195.50p 195.50p 194.75p 194.75p 9800
23/09/2009 197.00p 198.00p 195.50p 195.50p 25732
22/09/2009 196.00p 196.00p 195.50p 195.50p 8381
21/09/2009 191.25p 194.75p 191.25p 194.75p 5550

*Close Price adjusted for both dividends and splits