Schroders Capital Global Innovation Trust (INOV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroders Capital Global Innovation Trust

Date Open High Low Close* Volume
03/06/2024 12.30p 12.45p 11.80p 12.35p 537521
31/05/2024 12.00p 12.85p 11.70p 12.15p 882164
30/05/2024 12.15p 12.38p 11.70p 11.70p 410126
29/05/2024 11.70p 12.38p 11.70p 12.35p 479859
28/05/2024 11.70p 12.85p 11.70p 12.30p 775482
24/05/2024 12.20p 12.44p 11.75p 11.85p 1367180
23/05/2024 12.00p 12.35p 11.71p 12.35p 911726
22/05/2024 12.20p 12.20p 11.95p 12.18p 753132
21/05/2024 12.10p 12.34p 11.95p 12.20p 2063137
20/05/2024 12.25p 12.45p 11.93p 12.20p 734500
17/05/2024 12.20p 12.60p 12.00p 12.20p 669554
16/05/2024 12.35p 12.90p 12.10p 12.20p 1274869
15/05/2024 12.35p 12.90p 11.90p 12.35p 556690
14/05/2024 12.20p 12.55p 12.08p 12.28p 682919
13/05/2024 11.90p 12.55p 11.90p 12.13p 1487240
10/05/2024 12.20p 12.29p 11.90p 12.05p 2002743
09/05/2024 12.30p 12.90p 12.00p 12.35p 965601
08/05/2024 11.95p 12.38p 11.95p 12.13p 1548737
07/05/2024 12.35p 12.85p 11.90p 11.90p 1321505
03/05/2024 12.20p 12.43p 12.14p 12.20p 1631546
02/05/2024 12.05p 12.42p 11.95p 12.10p 389541
01/05/2024 11.90p 12.50p 11.90p 12.03p 997015
30/04/2024 12.15p 12.35p 11.90p 11.90p 973106
29/04/2024 12.15p 12.50p 11.90p 12.10p 640326
26/04/2024 12.05p 12.40p 11.90p 12.40p 636941
25/04/2024 12.05p 12.35p 11.90p 12.00p 508004
24/04/2024 12.40p 12.60p 12.00p 12.00p 529792
23/04/2024 12.05p 12.46p 11.98p 12.15p 2440404
22/04/2024 12.05p 12.38p 11.91p 12.30p 977581
19/04/2024 12.00p 12.90p 11.98p 12.00p 501900
18/04/2024 12.30p 12.46p 11.90p 12.30p 517178
17/04/2024 12.70p 12.75p 12.35p 12.55p 1587599
16/04/2024 12.20p 13.10p 12.15p 12.55p 1453730
15/04/2024 12.50p 12.55p 12.05p 12.48p 844946
12/04/2024 12.50p 12.70p 11.95p 12.70p 1395348
11/04/2024 12.55p 12.70p 12.00p 12.25p 1131417
10/04/2024 12.70p 13.13p 11.95p 12.53p 1309857
09/04/2024 12.90p 13.40p 12.15p 12.73p 337252
08/04/2024 12.50p 12.75p 12.00p 12.43p 971182
05/04/2024 12.35p 12.90p 12.10p 12.10p 946364
04/04/2024 12.95p 13.00p 12.35p 12.55p 871640
03/04/2024 12.70p 13.19p 12.48p 12.65p 813828
02/04/2024 12.75p 13.50p 12.70p 12.70p 833574
28/03/2024 13.30p 13.75p 12.71p 12.80p 1556118
27/03/2024 13.00p 13.40p 12.52p 12.93p 247119
26/03/2024 13.40p 13.65p 13.00p 13.00p 566843
25/03/2024 13.40p 13.55p 13.05p 13.10p 1469197
22/03/2024 13.00p 13.70p 13.00p 13.70p 1213607
21/03/2024 12.45p 13.25p 12.25p 13.25p 2621723
20/03/2024 12.25p 13.00p 12.25p 12.75p 1085718
19/03/2024 12.25p 13.00p 12.15p 13.00p 9838002
18/03/2024 12.20p 13.10p 12.20p 12.90p 1257455
15/03/2024 12.90p 13.06p 12.30p 12.90p 751297
14/03/2024 13.00p 13.25p 12.18p 12.90p 1531959
13/03/2024 13.10p 13.15p 12.18p 12.80p 622037
12/03/2024 13.00p 13.30p 12.26p 12.80p 750927
11/03/2024 12.60p 13.29p 12.25p 12.70p 639171
08/03/2024 12.60p 12.95p 12.20p 12.20p 1822820
07/03/2024 12.50p 12.60p 12.00p 12.30p 3282090
06/03/2024 12.50p 13.00p 12.20p 12.20p 1175938
05/03/2024 12.55p 12.68p 12.50p 12.50p 406997
04/03/2024 12.80p 13.70p 12.50p 12.55p 1917347
01/03/2024 12.50p 12.85p 12.50p 12.50p 264442
29/02/2024 12.90p 13.70p 12.30p 12.30p 1419573
28/02/2024 12.70p 13.25p 12.50p 12.60p 1571683
27/02/2024 12.90p 13.20p 12.67p 13.20p 334598
26/02/2024 13.00p 13.38p 12.55p 13.20p 581045
23/02/2024 13.20p 13.25p 12.60p 12.60p 932279
22/02/2024 12.70p 13.19p 12.70p 12.70p 152614
21/02/2024 13.20p 13.70p 12.60p 12.60p 1215427
20/02/2024 13.15p 13.70p 12.70p 12.77p 1389025
19/02/2024 13.00p 13.40p 12.56p 12.85p 936405
16/02/2024 13.05p 13.40p 12.75p 12.80p 760833
15/02/2024 12.55p 13.35p 12.40p 13.35p 794839
14/02/2024 12.60p 12.90p 12.40p 12.40p 1105868
13/02/2024 12.70p 13.20p 12.35p 13.10p 764093
12/02/2024 12.20p 12.80p 12.20p 12.55p 952810
09/02/2024 12.95p 12.95p 12.25p 12.50p 2518259
08/02/2024 12.35p 12.95p 12.20p 12.35p 1297644
07/02/2024 13.15p 13.35p 12.20p 12.35p 1744173
06/02/2024 13.20p 13.40p 13.10p 13.10p 911567
05/02/2024 13.15p 13.40p 13.15p 13.15p 1068113
02/02/2024 13.50p 13.60p 13.15p 13.15p 1734991
01/02/2024 13.70p 13.85p 13.20p 13.20p 663049
31/01/2024 13.50p 13.80p 13.20p 13.33p 1591793
30/01/2024 13.90p 13.90p 13.50p 13.60p 979021
29/01/2024 14.10p 14.22p 13.86p 13.90p 968216
26/01/2024 13.80p 14.15p 13.77p 13.95p 290744
25/01/2024 14.10p 14.09p 13.80p 14.00p 230563
24/01/2024 14.10p 14.20p 13.90p 14.03p 717391
23/01/2024 14.10p 14.32p 13.90p 14.05p 1017280
22/01/2024 14.05p 14.32p 14.02p 14.10p 890873
19/01/2024 14.20p 14.45p 14.10p 14.10p 1289706
18/01/2024 14.20p 14.50p 13.90p 13.90p 1376750
17/01/2024 14.00p 14.40p 14.00p 14.20p 909960
16/01/2024 14.40p 14.48p 14.00p 14.00p 788466
15/01/2024 14.50p 15.30p 14.25p 14.50p 979954
12/01/2024 14.30p 14.73p 14.30p 14.30p 839008
11/01/2024 14.70p 14.72p 14.33p 14.52p 684857
10/01/2024 14.70p 14.75p 14.33p 14.52p 1079760
09/01/2024 14.70p 14.75p 14.36p 14.40p 886549
08/01/2024 14.55p 14.70p 14.55p 14.65p 760890
05/01/2024 14.70p 15.00p 14.55p 14.55p 935888
04/01/2024 14.75p 14.93p 14.55p 14.73p 727308
03/01/2024 14.65p 15.02p 14.60p 14.70p 651354
02/01/2024 14.60p 15.30p 14.56p 14.80p 265573
29/12/2023 14.65p 15.35p 14.65p 14.65p 705279
28/12/2023 15.30p 15.30p 14.73p 15.00p 107399
27/12/2023 15.00p 15.10p 14.62p 15.00p 230505
22/12/2023 14.65p 15.00p 14.60p 14.60p 1065743
21/12/2023 14.90p 15.10p 14.62p 14.95p 393724
20/12/2023 15.15p 15.30p 14.56p 15.00p 1373460
19/12/2023 14.80p 14.92p 14.60p 14.88p 948761
18/12/2023 14.80p 15.00p 14.66p 15.00p 971130
15/12/2023 14.80p 15.15p 14.57p 15.00p 3093177
14/12/2023 14.95p 15.30p 14.30p 14.95p 273982
13/12/2023 14.80p 15.00p 14.20p 14.62p 3268904
12/12/2023 15.00p 15.00p 14.21p 14.52p 480847
11/12/2023 14.55p 15.00p 14.30p 14.30p 1766227
08/12/2023 15.20p 15.25p 14.55p 14.62p 1203901
07/12/2023 15.10p 15.25p 14.56p 15.20p 749770
06/12/2023 15.00p 15.15p 14.56p 14.90p 571753
05/12/2023 15.10p 15.16p 14.78p 15.10p 704091
04/12/2023 15.10p 15.15p 14.68p 14.83p 812700
01/12/2023 15.00p 15.25p 14.76p 14.88p 403432
30/11/2023 15.15p 15.25p 14.50p 14.50p 1744014
29/11/2023 14.75p 15.15p 14.60p 15.15p 119111
28/11/2023 15.20p 15.20p 14.64p 14.75p 976983
27/11/2023 14.60p 15.25p 14.55p 15.20p 1077984
24/11/2023 15.25p 15.95p 14.78p 14.85p 409645
23/11/2023 14.95p 15.09p 14.77p 14.88p 144903
22/11/2023 14.95p 15.20p 14.60p 14.85p 1369527
21/11/2023 14.95p 15.20p 14.63p 14.95p 652597
20/11/2023 14.45p 15.09p 14.10p 14.90p 843017
17/11/2023 14.80p 15.05p 14.20p 14.80p 1011070
16/11/2023 15.05p 15.15p 14.36p 15.00p 913505
15/11/2023 15.05p 15.11p 14.80p 15.05p 570849
14/11/2023 15.05p 15.10p 14.58p 15.00p 875747
13/11/2023 15.35p 15.95p 14.60p 14.90p 821023
10/11/2023 14.90p 15.25p 14.75p 15.00p 704180
09/11/2023 14.70p 15.45p 14.70p 14.95p 1419962
08/11/2023 15.15p 15.45p 14.71p 15.25p 595049
07/11/2023 15.20p 15.50p 14.75p 15.25p 656448
06/11/2023 14.75p 15.95p 14.75p 15.45p 488337
03/11/2023 15.65p 15.70p 15.00p 15.00p 447387
02/11/2023 15.50p 15.77p 15.01p 15.30p 852422
01/11/2023 15.05p 15.53p 15.00p 15.50p 424696
31/10/2023 15.40p 15.85p 14.83p 15.50p 933933
30/10/2023 15.45p 15.50p 14.69p 15.08p 774134
27/10/2023 15.20p 15.50p 14.80p 15.10p 918473
26/10/2023 15.05p 15.49p 14.65p 15.20p 772573
25/10/2023 15.20p 15.45p 14.85p 15.05p 438629
24/10/2023 15.25p 15.50p 14.95p 15.20p 763058
23/10/2023 15.20p 15.69p 14.61p 14.93p 527842
20/10/2023 15.50p 15.65p 15.05p 15.50p 1220068
19/10/2023 15.40p 15.50p 14.77p 15.50p 862666
18/10/2023 15.35p 15.42p 15.10p 15.40p 861877
17/10/2023 15.30p 15.33p 15.06p 15.30p 2953549
16/10/2023 15.20p 15.45p 14.96p 15.20p 4554202
13/10/2023 15.15p 15.20p 14.95p 15.20p 1543612
12/10/2023 15.30p 15.35p 14.65p 15.20p 645715
11/10/2023 15.30p 15.52p 14.73p 15.25p 2708334
10/10/2023 14.85p 15.50p 14.85p 15.50p 847343
09/10/2023 14.70p 14.95p 14.54p 14.90p 589390
06/10/2023 15.00p 15.05p 14.68p 15.03p 471324
05/10/2023 14.90p 15.03p 14.50p 14.90p 1499688
04/10/2023 15.00p 15.00p 14.61p 14.90p 898886
03/10/2023 14.70p 15.03p 14.55p 15.00p 775141
02/10/2023 15.00p 15.03p 14.71p 15.00p 439559
29/09/2023 15.00p 15.05p 14.50p 15.05p 585749
28/09/2023 14.55p 14.90p 13.86p 14.80p 2097945
27/09/2023 14.55p 14.60p 14.35p 14.55p 897753
26/09/2023 14.25p 14.60p 13.88p 14.55p 895833
25/09/2023 14.40p 14.60p 13.78p 14.60p 538048
22/09/2023 14.10p 14.50p 13.67p 14.50p 2623043
21/09/2023 14.35p 14.50p 13.81p 14.50p 2988558
20/09/2023 14.00p 14.42p 13.78p 14.40p 1421774
19/09/2023 13.70p 14.40p 13.70p 14.20p 1499356
18/09/2023 14.20p 14.20p 13.85p 14.20p 511223
15/09/2023 14.20p 14.38p 13.88p 14.20p 987429
14/09/2023 14.00p 14.20p 13.75p 14.00p 745978
13/09/2023 13.85p 14.00p 13.30p 14.00p 1043107
12/09/2023 13.55p 13.85p 13.55p 13.85p 541903
11/09/2023 13.15p 13.69p 13.01p 13.50p 696243
08/09/2023 12.95p 13.67p 12.95p 13.00p 681607
07/09/2023 12.90p 13.10p 12.90p 12.90p 860036
06/09/2023 13.05p 13.10p 12.65p 12.90p 288464
05/09/2023 13.00p 13.05p 12.89p 12.90p 472407
04/09/2023 13.10p 13.10p 12.60p 13.10p 362662
01/09/2023 13.05p 13.95p 12.94p 13.00p 1442481
31/08/2023 12.75p 13.10p 12.75p 13.00p 192968
30/08/2023 12.95p 13.00p 12.88p 12.95p 192187
29/08/2023 12.95p 13.80p 12.87p 13.00p 735664
25/08/2023 12.85p 13.15p 12.75p 12.85p 903607
24/08/2023 12.75p 13.10p 12.75p 12.98p 642544
23/08/2023 12.75p 13.28p 12.70p 13.08p 852164
22/08/2023 12.95p 13.11p 12.93p 13.08p 588514
21/08/2023 12.90p 13.30p 12.90p 12.90p 322420
18/08/2023 13.00p 13.35p 13.00p 13.12p 213860
17/08/2023 13.00p 13.43p 12.86p 13.05p 2403821

*Close Price adjusted for both dividends and splits