Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Schroder BSC Social Impact Trust (SBSI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 76.50p | 77.45p | 76.50p | 76.50p | 7924 |
| 23/12/2024 | 76.50p | 77.50p | 75.00p | 76.50p | 5685 |
| 20/12/2024 | 76.50p | 77.55p | 75.00p | 76.50p | 7734 |
| 19/12/2024 | 76.50p | 77.55p | 76.50p | 76.50p | 606 |
| 18/12/2024 | 73.50p | 76.50p | 73.50p | 76.50p | 1953 |
| 17/12/2024 | 74.50p | 74.50p | 73.00p | 73.75p | 19854 |
| 16/12/2024 | 74.50p | 75.40p | 73.00p | 74.50p | 15924 |
| 13/12/2024 | 76.50p | 77.00p | 73.50p | 74.50p | 23819 |
| 12/12/2024 | 76.50p | 77.70p | 74.00p | 77.00p | 21872 |
| 11/12/2024 | 76.50p | 77.70p | 76.50p | 77.00p | 1949 |
| 10/12/2024 | 76.50p | 77.70p | 76.10p | 77.00p | 5385 |
| 09/12/2024 | 76.50p | 77.00p | 76.50p | 77.00p | 1 |
| 06/12/2024 | 76.50p | 77.00p | 76.00p | 77.00p | 13 |
| 05/12/2024 | 76.50p | 77.70p | 76.50p | 77.00p | 595 |
| 04/12/2024 | 76.50p | 77.00p | 76.00p | 77.00p | 14769 |
| 03/12/2024 | 76.50p | 77.70p | 76.50p | 77.00p | 14 |
| 02/12/2024 | 78.50p | 79.70p | 77.00p | 77.00p | 17263 |
| 29/11/2024 | 78.50p | 79.70p | 78.50p | 79.00p | 202 |
| 28/11/2024 | 78.50p | 79.75p | 78.00p | 79.00p | 72063 |
| 27/11/2024 | 78.50p | 79.44p | 78.02p | 79.00p | 1504 |
| 26/11/2024 | 78.50p | 79.00p | 78.50p | 79.00p | 0 |
| 25/11/2024 | 79.50p | 80.23p | 78.00p | 79.00p | 13578 |
| 22/11/2024 | 80.50p | 80.50p | 79.00p | 79.50p | 3 |
| 21/11/2024 | 81.50p | 81.63p | 80.00p | 80.50p | 6388 |
| 20/11/2024 | 81.50p | 82.70p | 81.50p | 81.50p | 16601 |
| 19/11/2024 | 80.50p | 83.00p | 78.50p | 81.50p | 25530 |
| 18/11/2024 | 80.50p | 82.00p | 80.50p | 80.50p | 4 |
| 15/11/2024 | 80.50p | 82.00p | 79.03p | 80.50p | 960 |
| 14/11/2024 | 78.50p | 80.50p | 78.00p | 80.50p | 12954 |
| 13/11/2024 | 81.50p | 82.34p | 81.50p | 81.50p | 3181 |
| 12/11/2024 | 81.50p | 82.34p | 80.00p | 81.50p | 16260 |
| 11/11/2024 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 08/11/2024 | 81.50p | 81.50p | 79.00p | 81.50p | 8746 |
| 07/11/2024 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 06/11/2024 | 79.50p | 81.50p | 79.50p | 81.50p | 1646 |
| 05/11/2024 | 79.50p | 80.78p | 79.00p | 80.00p | 28638 |
| 04/11/2024 | 79.50p | 80.78p | 78.50p | 80.00p | 9903 |
| 01/11/2024 | 79.50p | 80.64p | 79.50p | 80.00p | 6505 |
| 31/10/2024 | 79.50p | 80.89p | 79.50p | 80.00p | 5182 |
| 30/10/2024 | 79.50p | 80.89p | 78.50p | 78.50p | 430 |
| 29/10/2024 | 79.50p | 80.89p | 79.50p | 80.50p | 81367 |
| 28/10/2024 | 79.50p | 80.89p | 79.00p | 80.50p | 5396 |
| 25/10/2024 | 79.50p | 81.00p | 78.50p | 80.50p | 25 |
| 24/10/2024 | 81.50p | 81.50p | 78.00p | 81.50p | 17550 |
| 23/10/2024 | 83.50p | 83.50p | 80.00p | 81.50p | 31764 |
| 22/10/2024 | 83.50p | 84.67p | 82.00p | 83.50p | 6476 |
| 21/10/2024 | 84.50p | 84.50p | 82.00p | 83.50p | 1898 |
| 18/10/2024 | 84.50p | 85.00p | 83.00p | 84.50p | 13784 |
| 17/10/2024 | 82.50p | 84.50p | 82.50p | 84.50p | 507 |
| 16/10/2024 | 80.50p | 82.67p | 80.50p | 82.25p | 8656 |
| 15/10/2024 | 82.50p | 82.50p | 80.50p | 80.50p | 40000 |
| 14/10/2024 | 82.50p | 83.78p | 82.25p | 82.25p | 56110 |
| 11/10/2024 | 83.50p | 83.50p | 81.00p | 83.50p | 17556 |
| 10/10/2024 | 83.50p | 84.49p | 83.50p | 84.00p | 74 |
| 09/10/2024 | 83.50p | 84.00p | 83.50p | 84.00p | 4056 |
| 08/10/2024 | 83.50p | 84.50p | 83.50p | 84.50p | 31948 |
| 07/10/2024 | 83.50p | 84.50p | 82.50p | 84.50p | 3813 |
| 04/10/2024 | 83.50p | 85.00p | 63.00p | 84.50p | 17988 |
| 03/10/2024 | 84.50p | 85.34p | 84.00p | 85.00p | 29030 |
| 02/10/2024 | 85.50p | 86.70p | 83.00p | 85.00p | 18924 |
| 01/10/2024 | 85.50p | 86.70p | 85.00p | 86.00p | 1504 |
| 30/09/2024 | 86.50p | 86.50p | 85.00p | 86.00p | 20 |
| 27/09/2024 | 86.50p | 88.00p | 86.50p | 86.50p | 22055 |
| 26/09/2024 | 86.50p | 86.50p | 86.00p | 86.50p | 0 |
| 25/09/2024 | 86.50p | 86.50p | 85.00p | 86.50p | 1145 |
| 24/09/2024 | 86.50p | 86.50p | 86.00p | 86.50p | 5595 |
| 23/09/2024 | 87.50p | 87.50p | 86.00p | 87.50p | 12034 |
| 20/09/2024 | 87.50p | 88.55p | 86.00p | 87.50p | 3031 |
| 19/09/2024 | 89.50p | 90.00p | 87.00p | 87.50p | 2004 |
| 18/09/2024 | 89.50p | 89.50p | 89.50p | 89.50p | 410047 |
| 17/09/2024 | 89.50p | 91.00p | 89.50p | 89.50p | 599 |
| 16/09/2024 | 89.50p | 89.50p | 88.00p | 89.50p | 487 |
| 13/09/2024 | 89.50p | 89.50p | 89.50p | 89.50p | 13239 |
| 12/09/2024 | 89.50p | 89.50p | 88.00p | 89.50p | 2794 |
| 11/09/2024 | 89.50p | 91.00p | 88.00p | 89.50p | 2571 |
| 10/09/2024 | 89.50p | 89.50p | 89.50p | 89.50p | 4678 |
| 09/09/2024 | 89.50p | 90.25p | 88.03p | 89.50p | 23 |
| 06/09/2024 | 89.50p | 89.50p | 88.00p | 89.50p | 2108 |
| 05/09/2024 | 89.50p | 90.85p | 88.25p | 89.50p | 5036 |
| 04/09/2024 | 89.50p | 89.50p | 88.45p | 89.50p | 981 |
| 03/09/2024 | 89.50p | 91.00p | 89.50p | 89.50p | 9043 |
| 02/09/2024 | 89.50p | 90.55p | 89.50p | 89.50p | 42 |
| 30/08/2024 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 29/08/2024 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 28/08/2024 | 89.50p | 89.50p | 88.00p | 89.50p | 4600 |
| 27/08/2024 | 89.50p | 90.85p | 89.50p | 89.50p | 20 |
| 23/08/2024 | 89.00p | 89.50p | 88.00p | 89.50p | 23219 |
| 22/08/2024 | 89.50p | 90.90p | 88.75p | 89.50p | 1252 |
| 21/08/2024 | 89.50p | 90.50p | 89.50p | 89.50p | 5052 |
| 20/08/2024 | 89.50p | 89.50p | 88.00p | 89.50p | 968 |
| 19/08/2024 | 89.50p | 89.50p | 88.03p | 89.50p | 166 |
| 16/08/2024 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 15/08/2024 | 89.50p | 90.63p | 89.50p | 89.50p | 109 |
| 14/08/2024 | 87.50p | 90.00p | 87.50p | 89.50p | 21467 |
| 13/08/2024 | 89.50p | 89.50p | 86.00p | 87.50p | 33498 |
| 12/08/2024 | 89.50p | 89.50p | 88.00p | 89.50p | 3500 |
| 09/08/2024 | 89.50p | 89.50p | 88.00p | 89.50p | 17665 |
| 08/08/2024 | 89.50p | 90.61p | 88.00p | 89.50p | 1041 |
| 07/08/2024 | 89.50p | 90.61p | 88.39p | 89.50p | 265 |
| 06/08/2024 | 89.50p | 90.63p | 88.00p | 89.50p | 24651 |
| 05/08/2024 | 89.50p | 90.25p | 88.00p | 89.50p | 1287 |
| 02/08/2024 | 89.50p | 90.25p | 88.00p | 89.50p | 882 |
| 01/08/2024 | 88.50p | 90.25p | 88.03p | 89.50p | 479 |
| 31/07/2024 | 88.50p | 89.25p | 87.00p | 88.50p | 13767 |
| 30/07/2024 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 29/07/2024 | 88.50p | 89.32p | 87.00p | 88.50p | 7213 |
| 26/07/2024 | 88.50p | 89.25p | 88.50p | 88.50p | 20 |
| 25/07/2024 | 88.50p | 89.25p | 87.00p | 88.50p | 1042 |
| 24/07/2024 | 88.50p | 88.50p | 87.00p | 88.50p | 6897 |
| 23/07/2024 | 87.50p | 88.50p | 87.50p | 88.50p | 13417 |
| 22/07/2024 | 87.50p | 87.50p | 86.00p | 87.50p | 2 |
| 19/07/2024 | 89.00p | 92.00p | 87.50p | 87.50p | 4320 |
| 18/07/2024 | 87.50p | 87.50p | 86.00p | 87.50p | 1598 |
| 17/07/2024 | 87.50p | 87.50p | 86.00p | 87.50p | 8546 |
| 16/07/2024 | 86.50p | 87.50p | 86.00p | 87.50p | 6694 |
| 15/07/2024 | 86.50p | 87.50p | 86.50p | 87.00p | 63 |
| 12/07/2024 | 86.50p | 87.56p | 86.50p | 87.00p | 127 |
| 11/07/2024 | 87.50p | 88.34p | 85.00p | 87.00p | 24437 |
| 10/07/2024 | 87.50p | 88.22p | 86.00p | 87.50p | 28098 |
| 09/07/2024 | 87.50p | 87.50p | 86.00p | 87.50p | 309384 |
| 08/07/2024 | 87.50p | 88.25p | 86.03p | 87.50p | 3571 |
| 05/07/2024 | 87.50p | 88.50p | 87.50p | 87.50p | 5768 |
| 04/07/2024 | 87.50p | 88.00p | 87.50p | 87.50p | 0 |
| 03/07/2024 | 87.50p | 88.53p | 85.00p | 87.50p | 47050 |
| 02/07/2024 | 87.50p | 88.63p | 87.50p | 87.50p | 2177 |
| 01/07/2024 | 87.50p | 87.50p | 86.03p | 87.50p | 25273 |
| 28/06/2024 | 86.50p | 87.25p | 85.00p | 86.75p | 394 |
| 27/06/2024 | 86.50p | 87.25p | 86.25p | 86.25p | 21050 |
| 26/06/2024 | 86.50p | 87.40p | 85.10p | 86.25p | 17981 |
| 25/06/2024 | 86.25p | 86.25p | 85.00p | 86.25p | 20002 |
| 24/06/2024 | 86.50p | 88.00p | 85.75p | 86.25p | 25235 |
| 21/06/2024 | 86.50p | 86.25p | 86.25p | 86.25p | 0 |
| 20/06/2024 | 86.50p | 87.50p | 85.75p | 86.25p | 14782 |
| 19/06/2024 | 86.50p | 87.40p | 85.00p | 86.25p | 952 |
| 18/06/2024 | 86.50p | 86.50p | 85.00p | 86.25p | 8498 |
| 17/06/2024 | 86.50p | 87.50p | 85.03p | 86.25p | 24176 |
| 14/06/2024 | 86.50p | 87.20p | 85.00p | 86.25p | 40906 |
| 13/06/2024 | 86.50p | 86.87p | 86.25p | 86.25p | 1 |
| 12/06/2024 | 86.50p | 87.50p | 85.00p | 86.25p | 6459 |
| 11/06/2024 | 86.50p | 86.50p | 85.00p | 86.25p | 15500 |
| 10/06/2024 | 86.50p | 86.80p | 86.25p | 86.25p | 15 |
| 07/06/2024 | 86.50p | 86.80p | 85.00p | 86.25p | 3253 |
| 06/06/2024 | 86.50p | 86.50p | 85.00p | 86.25p | 14500 |
| 05/06/2024 | 85.50p | 87.25p | 85.50p | 86.50p | 2669 |
| 04/06/2024 | 85.50p | 86.40p | 84.00p | 85.50p | 7819 |
| 03/06/2024 | 85.50p | 86.40p | 84.00p | 85.50p | 16710 |
| 31/05/2024 | 85.50p | 85.50p | 84.00p | 85.50p | 19017 |
| 30/05/2024 | 87.50p | 87.50p | 84.36p | 85.50p | 9134 |
| 29/05/2024 | 87.50p | 87.50p | 86.00p | 86.50p | 830634 |
| 28/05/2024 | 86.50p | 86.97p | 86.50p | 86.50p | 25 |
| 24/05/2024 | 86.50p | 86.97p | 85.03p | 86.00p | 2587 |
| 23/05/2024 | 85.50p | 86.62p | 84.00p | 86.00p | 4063 |
| 22/05/2024 | 85.50p | 86.62p | 84.00p | 85.50p | 145181 |
| 21/05/2024 | 84.50p | 86.55p | 84.50p | 85.50p | 2095 |
| 20/05/2024 | 84.50p | 85.62p | 83.25p | 84.50p | 13801 |
| 17/05/2024 | 84.50p | 84.50p | 83.00p | 83.00p | 103563 |
| 16/05/2024 | 84.50p | 84.50p | 83.00p | 84.50p | 39997 |
| 15/05/2024 | 83.00p | 85.24p | 82.25p | 83.50p | 64058 |
| 14/05/2024 | 82.75p | 84.50p | 80.50p | 83.00p | 0 |
| 13/05/2024 | 84.50p | 84.50p | 84.50p | 84.50p | 24500 |
| 10/05/2024 | 85.00p | 85.00p | 84.00p | 84.50p | 3007 |
| 09/05/2024 | 86.50p | 86.50p | 85.25p | 85.25p | 0 |
| 08/05/2024 | 86.50p | 86.50p | 85.00p | 85.25p | 9103 |
| 07/05/2024 | 85.25p | 85.25p | 84.00p | 85.25p | 30503 |
| 03/05/2024 | 87.50p | 87.50p | 85.00p | 85.25p | 35095 |
| 02/05/2024 | 86.25p | 86.39p | 86.25p | 86.25p | 12 |
| 01/05/2024 | 88.50p | 89.00p | 86.00p | 86.25p | 21966 |
| 30/04/2024 | 87.25p | 87.25p | 87.00p | 87.25p | 5828 |
| 29/04/2024 | 87.25p | 87.44p | 85.50p | 87.25p | 93713 |
| 26/04/2024 | 88.50p | 88.50p | 86.50p | 87.25p | 14000 |
| 25/04/2024 | 88.50p | 88.76p | 86.00p | 88.00p | 23551 |
| 24/04/2024 | 88.50p | 89.50p | 87.00p | 88.00p | 23289 |
| 23/04/2024 | 88.50p | 90.00p | 87.03p | 88.50p | 986 |
| 22/04/2024 | 88.50p | 88.50p | 87.03p | 88.50p | 514225 |
| 19/04/2024 | 88.50p | 90.00p | 87.50p | 88.50p | 10798 |
| 18/04/2024 | 88.50p | 90.00p | 87.00p | 90.00p | 14481 |
| 17/04/2024 | 87.50p | 90.00p | 86.00p | 90.00p | 14344 |
| 16/04/2024 | 86.50p | 87.55p | 86.03p | 87.00p | 5645 |
| 15/04/2024 | 86.50p | 86.50p | 85.00p | 86.50p | 2943 |
| 12/04/2024 | 82.50p | 85.00p | 82.50p | 85.00p | 1015 |
| 11/04/2024 | 80.50p | 81.50p | 79.00p | 81.50p | 745 |
| 10/04/2024 | 80.50p | 80.50p | 79.00p | 80.50p | 3700 |
| 09/04/2024 | 80.50p | 82.00p | 79.00p | 80.50p | 25630 |
| 08/04/2024 | 80.50p | 82.00p | 79.00p | 80.50p | 767 |
| 05/04/2024 | 80.50p | 81.00p | 79.00p | 80.50p | 15272 |
| 04/04/2024 | 80.50p | 81.00p | 79.00p | 80.50p | 14980 |
| 03/04/2024 | 80.50p | 81.00p | 80.00p | 80.50p | 3292 |
| 02/04/2024 | 77.50p | 79.50p | 77.50p | 79.50p | 1864 |
| 28/03/2024 | 77.50p | 77.80p | 76.00p | 77.50p | 331141 |
| 27/03/2024 | 78.50p | 79.37p | 76.00p | 77.50p | 8349 |
| 26/03/2024 | 80.50p | 82.00p | 76.00p | 78.75p | 21528 |
| 25/03/2024 | 82.50p | 83.10p | 80.00p | 81.25p | 23188 |
| 22/03/2024 | 83.50p | 84.10p | 81.00p | 82.50p | 18141 |
| 21/03/2024 | 84.50p | 84.50p | 82.00p | 83.50p | 4835 |
| 20/03/2024 | 86.25p | 86.25p | 86.25p | 84.00p | 26271 |
| 19/03/2024 | 86.25p | 86.87p | 85.00p | 86.25p | 12300 |
| 18/03/2024 | 86.25p | 87.19p | 84.00p | 86.25p | 25170 |
| 15/03/2024 | 86.25p | 87.19p | 85.00p | 86.25p | 55376 |
| 14/03/2024 | 86.25p | 87.19p | 85.00p | 86.25p | 9517 |
| 13/03/2024 | 88.25p | 88.25p | 85.50p | 86.25p | 8722 |
*Close Price adjusted for both dividends and splits