Schroder Income Growth Fund (SCF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Income Growth Fund

Date Open High Low Close* Volume
02/05/2017 283.00p 283.03p 280.75p 283.00p 79274
28/04/2017 282.50p 283.25p 282.00p 282.75p 36344
27/04/2017 285.00p 285.00p 282.50p 282.50p 62935
26/04/2017 287.07p 288.48p 286.26p 287.50p 32940
25/04/2017 286.00p 287.75p 285.08p 286.88p 38977
24/04/2017 285.00p 285.75p 282.55p 285.00p 59993
21/04/2017 281.75p 282.00p 278.52p 281.50p 66533
20/04/2017 279.50p 280.00p 278.75p 279.38p 61207
19/04/2017 278.00p 281.62p 278.00p 278.87p 31640
18/04/2017 280.00p 281.82p 278.30p 280.00p 56403
13/04/2017 280.50p 281.50p 280.50p 281.38p 36376
12/04/2017 280.75p 282.00p 279.50p 280.50p 35716
11/04/2017 280.00p 280.85p 278.87p 278.87p 82603
10/04/2017 279.50p 279.75p 277.35p 279.75p 73648
07/04/2017 279.25p 279.25p 275.96p 278.75p 80351
06/04/2017 274.94p 277.50p 273.87p 276.50p 76968
05/04/2017 278.50p 281.31p 278.09p 278.25p 62798
04/04/2017 279.50p 281.75p 277.22p 278.50p 82532
03/04/2017 279.75p 279.75p 277.00p 279.75p 41920
31/03/2017 278.00p 281.00p 277.00p 281.00p 66101
30/03/2017 279.00p 281.25p 278.00p 279.75p 48493
29/03/2017 279.50p 280.85p 279.00p 279.50p 31986
28/03/2017 277.25p 280.00p 277.17p 278.87p 30993
27/03/2017 277.00p 280.50p 276.75p 279.25p 55215
24/03/2017 281.00p 282.25p 279.50p 282.25p 56607
23/03/2017 280.00p 281.25p 278.25p 281.25p 24333
22/03/2017 281.25p 282.75p 279.50p 282.25p 51246
21/03/2017 285.00p 287.47p 283.00p 284.12p 56751
20/03/2017 286.00p 288.25p 285.00p 287.25p 64477
17/03/2017 288.50p 288.50p 285.75p 285.75p 30292
16/03/2017 288.00p 290.00p 287.00p 287.00p 44143
15/03/2017 285.00p 286.07p 284.33p 285.00p 18159
14/03/2017 285.00p 286.78p 283.25p 284.63p 95003
13/03/2017 285.00p 286.00p 283.69p 285.00p 62690
10/03/2017 283.50p 284.00p 281.75p 284.00p 58321
09/03/2017 282.00p 282.93p 280.06p 281.38p 16004
08/03/2017 280.00p 283.11p 279.00p 282.50p 41712
07/03/2017 280.00p 282.75p 279.00p 282.75p 128043
06/03/2017 283.00p 283.00p 279.00p 279.00p 38272
03/03/2017 282.50p 283.49p 279.25p 280.75p 57841
02/03/2017 283.25p 284.55p 280.00p 283.00p 54052
01/03/2017 281.00p 282.75p 277.87p 282.75p 63982
28/02/2017 276.50p 280.12p 276.50p 276.50p 51839
27/02/2017 275.75p 278.56p 275.75p 277.50p 13691
24/02/2017 277.00p 279.00p 275.46p 277.50p 16263
23/02/2017 281.50p 281.50p 277.00p 278.00p 25316
22/02/2017 278.50p 280.00p 278.02p 280.00p 41632
21/02/2017 277.00p 278.94p 277.00p 278.00p 17113
20/02/2017 278.00p 279.38p 276.00p 279.00p 38434
17/02/2017 277.50p 277.88p 275.99p 276.50p 22286
16/02/2017 280.00p 280.00p 277.00p 277.00p 20909
15/02/2017 278.50p 280.96p 277.47p 278.00p 56962
14/02/2017 276.50p 278.50p 276.48p 276.62p 13879
13/02/2017 277.50p 278.49p 275.66p 277.00p 39498
10/02/2017 275.00p 277.00p 274.50p 275.50p 22417
09/02/2017 271.25p 274.50p 271.25p 274.50p 43559
08/02/2017 272.50p 272.50p 271.00p 271.00p 4342
07/02/2017 273.50p 273.66p 271.09p 271.75p 14989
06/02/2017 272.25p 272.69p 269.85p 272.25p 49647
03/02/2017 269.75p 271.50p 267.87p 270.75p 35965
02/02/2017 269.75p 269.87p 267.41p 269.75p 47916
01/02/2017 271.47p 271.69p 269.00p 269.00p 26182
31/01/2017 269.75p 272.50p 269.75p 270.88p 16130
30/01/2017 268.50p 272.83p 268.00p 271.75p 61019
27/01/2017 274.00p 274.60p 271.50p 273.75p 57968
26/01/2017 274.00p 274.00p 271.75p 274.00p 17097
25/01/2017 273.50p 273.50p 270.88p 273.50p 20659
24/01/2017 268.00p 268.75p 267.00p 268.75p 23334
23/01/2017 270.00p 270.75p 267.50p 270.75p 30910
20/01/2017 270.15p 272.38p 270.15p 271.25p 66501
19/01/2017 276.00p 276.17p 270.50p 273.00p 54599
18/01/2017 275.00p 277.00p 274.00p 274.00p 47107
17/01/2017 277.50p 278.67p 272.50p 274.75p 45984
16/01/2017 282.25p 282.25p 278.40p 279.00p 45383
13/01/2017 282.00p 282.25p 278.07p 282.25p 41408
12/01/2017 279.75p 282.12p 278.50p 280.00p 60168
11/01/2017 280.75p 283.00p 280.25p 280.75p 41856
10/01/2017 279.50p 283.00p 279.50p 281.00p 26780
09/01/2017 281.50p 282.65p 280.34p 281.50p 25928
06/01/2017 279.84p 281.87p 279.84p 281.25p 27985
05/01/2017 279.00p 280.95p 279.00p 279.00p 20822
04/01/2017 280.00p 283.59p 279.09p 282.50p 54334
03/01/2017 282.00p 283.85p 280.90p 283.00p 127277
30/12/2016 277.50p 281.00p 277.50p 279.50p 37770
29/12/2016 277.50p 280.96p 277.50p 277.50p 31038
28/12/2016 277.00p 282.34p 277.00p 279.75p 47051
23/12/2016 278.25p 280.00p 277.84p 278.25p 4879
22/12/2016 276.75p 279.50p 276.50p 277.25p 59559
21/12/2016 279.00p 280.00p 276.50p 279.50p 55867
20/12/2016 275.50p 279.81p 272.39p 277.50p 125361
19/12/2016 272.50p 284.25p 271.90p 275.50p 111538
16/12/2016 266.50p 272.00p 265.00p 271.50p 217712
15/12/2016 262.00p 265.50p 261.91p 263.75p 15010
14/12/2016 265.00p 265.00p 261.92p 263.25p 23036
13/12/2016 261.75p 263.66p 260.75p 263.50p 47710
12/12/2016 262.00p 264.00p 260.50p 264.00p 56195
09/12/2016 261.00p 262.40p 260.38p 260.50p 67407
08/12/2016 261.25p 263.47p 260.50p 261.25p 17741
07/12/2016 258.50p 261.26p 258.25p 260.00p 53511
06/12/2016 255.00p 258.50p 253.50p 255.00p 89778
05/12/2016 255.00p 257.49p 252.95p 255.00p 16951
02/12/2016 252.00p 254.47p 252.00p 253.00p 36243
01/12/2016 254.25p 255.66p 253.00p 254.00p 34187
30/11/2016 257.00p 258.44p 253.00p 256.25p 47131
29/11/2016 257.00p 257.00p 253.50p 255.75p 44583
28/11/2016 257.50p 259.77p 254.64p 256.00p 45236
25/11/2016 260.25p 260.25p 257.00p 260.25p 36161
24/11/2016 259.98p 260.05p 257.83p 259.25p 34082
23/11/2016 261.00p 261.15p 256.33p 260.00p 52046
22/11/2016 259.00p 261.98p 258.93p 261.00p 28392
21/11/2016 256.50p 258.93p 255.80p 256.50p 26620
18/11/2016 255.50p 258.93p 255.50p 257.00p 31630
17/11/2016 258.00p 259.00p 257.00p 259.00p 38074
16/11/2016 257.25p 257.76p 253.50p 255.50p 65900
15/11/2016 255.50p 256.93p 253.50p 256.25p 69380
14/11/2016 253.13p 254.00p 251.25p 251.75p 48639
11/11/2016 250.00p 253.31p 248.20p 249.00p 71510
10/11/2016 256.00p 258.42p 250.00p 252.75p 62965
09/11/2016 247.50p 254.87p 243.68p 254.87p 120630
08/11/2016 253.00p 253.52p 250.41p 251.50p 51490
07/11/2016 251.50p 253.50p 250.49p 251.75p 87248
04/11/2016 250.00p 251.96p 246.00p 248.00p 136992
03/11/2016 248.50p 253.20p 248.50p 250.00p 25832
02/11/2016 250.00p 251.25p 249.62p 249.62p 54518
01/11/2016 253.50p 253.50p 251.00p 251.00p 92900
31/10/2016 250.50p 253.50p 249.50p 253.50p 77784
28/10/2016 251.50p 254.00p 249.13p 254.00p 117140
27/10/2016 253.00p 253.00p 249.00p 249.00p 30868
26/10/2016 252.00p 255.00p 248.00p 251.50p 63769
25/10/2016 254.00p 256.00p 250.93p 252.50p 68612
24/10/2016 254.00p 255.00p 252.00p 252.00p 38875
21/10/2016 251.50p 252.75p 251.00p 252.00p 34349
20/10/2016 251.50p 252.50p 251.00p 252.25p 40179
19/10/2016 250.50p 252.50p 250.50p 251.00p 38851
18/10/2016 252.50p 253.17p 251.00p 251.00p 32354
17/10/2016 250.50p 252.57p 250.50p 250.50p 42794
14/10/2016 253.00p 255.75p 251.50p 251.50p 35668
13/10/2016 253.00p 255.00p 252.50p 253.00p 46559
12/10/2016 257.00p 258.35p 255.00p 255.00p 39397
11/10/2016 263.00p 263.00p 257.50p 259.50p 79366
10/10/2016 259.00p 263.00p 258.89p 259.38p 65846
07/10/2016 260.00p 263.50p 258.75p 260.37p 40460
06/10/2016 260.50p 263.12p 258.50p 258.50p 29315
05/10/2016 265.25p 272.02p 264.00p 264.00p 76418
04/10/2016 266.50p 272.00p 263.47p 265.00p 129965
03/10/2016 261.00p 263.00p 260.09p 263.00p 55955
30/09/2016 259.00p 260.75p 258.25p 259.50p 58881
29/09/2016 262.75p 262.75p 261.00p 262.00p 15444
28/09/2016 262.50p 262.50p 257.00p 260.12p 16728
27/09/2016 258.50p 262.00p 256.00p 260.00p 141030
26/09/2016 264.00p 264.00p 258.00p 261.50p 26797
23/09/2016 265.00p 265.00p 260.00p 264.50p 20887
22/09/2016 258.75p 264.75p 258.75p 264.75p 27496
21/09/2016 263.75p 266.20p 257.32p 263.75p 46111
20/09/2016 258.75p 262.75p 258.75p 262.00p 9457
19/09/2016 262.00p 262.00p 260.22p 262.00p 22246
16/09/2016 256.50p 258.50p 254.00p 258.00p 54465
15/09/2016 254.00p 255.22p 253.00p 254.00p 16358
14/09/2016 256.00p 256.98p 254.38p 255.00p 23674
13/09/2016 257.50p 257.50p 255.00p 257.00p 11996
12/09/2016 255.00p 256.45p 253.22p 256.00p 37719
09/09/2016 258.50p 260.30p 257.00p 257.00p 33750
08/09/2016 260.00p 262.00p 257.64p 259.00p 23980
07/09/2016 259.50p 262.00p 258.60p 260.75p 21804
06/09/2016 260.00p 262.00p 259.00p 259.00p 40764
05/09/2016 259.50p 261.40p 259.50p 259.50p 44235
02/09/2016 260.00p 262.00p 257.00p 261.00p 45593
01/09/2016 262.00p 262.00p 255.00p 256.75p 54262
31/08/2016 258.00p 260.12p 257.00p 257.00p 54327
30/08/2016 258.00p 260.00p 257.00p 259.25p 44727
26/08/2016 255.00p 258.00p 255.00p 257.00p 23805
25/08/2016 257.00p 257.34p 255.00p 255.00p 28856
24/08/2016 260.50p 261.25p 258.97p 259.75p 12805
23/08/2016 257.00p 260.25p 257.00p 257.00p 63248
22/08/2016 260.00p 260.60p 257.41p 260.00p 33213
19/08/2016 258.25p 262.00p 257.93p 258.25p 24795
18/08/2016 259.00p 260.60p 256.00p 259.50p 20850
17/08/2016 259.00p 261.68p 258.00p 258.00p 15067
16/08/2016 259.00p 262.00p 258.00p 259.50p 36301
15/08/2016 259.00p 261.59p 258.60p 259.00p 10149
12/08/2016 258.00p 260.22p 258.00p 258.00p 34062
11/08/2016 257.00p 259.22p 256.00p 257.00p 31232
10/08/2016 257.00p 258.00p 256.08p 258.00p 33025
09/08/2016 259.75p 259.75p 257.35p 259.75p 32815
08/08/2016 257.32p 259.00p 256.00p 257.50p 31008
05/08/2016 255.00p 256.00p 252.50p 256.00p 41323
04/08/2016 251.00p 252.28p 247.50p 252.00p 36660
03/08/2016 251.00p 251.06p 249.50p 251.00p 25629
02/08/2016 249.00p 251.00p 247.00p 251.00p 53395
01/08/2016 255.00p 257.00p 249.50p 249.50p 60890
29/07/2016 255.00p 255.00p 252.25p 255.00p 46571
28/07/2016 253.00p 255.00p 252.50p 255.00p 23034
27/07/2016 253.00p 255.00p 250.00p 255.00p 69232
26/07/2016 251.00p 251.00p 247.50p 251.00p 75277
25/07/2016 250.00p 250.00p 248.00p 249.50p 24805
22/07/2016 250.00p 250.00p 245.69p 249.50p 16199
21/07/2016 248.25p 248.75p 244.65p 248.50p 31793
20/07/2016 250.00p 250.00p 246.00p 246.50p 124241
19/07/2016 249.00p 249.00p 246.00p 249.00p 33750
18/07/2016 248.00p 249.00p 241.48p 249.00p 48533

*Close Price adjusted for both dividends and splits