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
30/09/2015 258.00p 258.67p 257.45p 258.00p 13997
29/09/2015 249.40p 253.01p 249.40p 252.75p 17447
28/09/2015 257.68p 257.68p 253.75p 253.75p 10339
25/09/2015 258.00p 258.01p 255.85p 257.38p 18870
24/09/2015 254.50p 257.18p 252.00p 252.00p 16324
23/09/2015 256.00p 257.51p 256.00p 256.00p 15253
22/09/2015 257.50p 257.95p 254.50p 254.50p 27606
21/09/2015 260.00p 261.55p 258.50p 260.00p 19363
18/09/2015 261.00p 263.50p 257.50p 259.25p 43861
17/09/2015 264.00p 266.68p 264.00p 266.50p 29894
16/09/2015 263.50p 265.18p 263.50p 264.88p 4715
15/09/2015 258.50p 263.65p 258.25p 263.50p 24831
14/09/2015 264.00p 267.94p 261.17p 262.25p 20739
11/09/2015 266.40p 267.50p 265.18p 266.75p 11852
10/09/2015 265.25p 269.37p 265.25p 266.00p 48608
09/09/2015 269.00p 274.50p 268.00p 269.00p 30972
08/09/2015 270.00p 270.00p 267.05p 268.50p 7518
07/09/2015 263.50p 266.80p 263.50p 263.50p 13717
04/09/2015 265.00p 268.80p 264.65p 264.75p 20639
03/09/2015 270.00p 271.00p 267.00p 270.50p 25758
02/09/2015 266.50p 267.50p 264.75p 267.50p 22170
01/09/2015 264.50p 266.80p 263.00p 263.00p 26669
28/08/2015 269.00p 271.00p 268.38p 269.75p 23225
27/08/2015 267.00p 267.50p 265.42p 267.50p 24655
26/08/2015 256.00p 263.00p 256.00p 262.00p 22146
25/08/2015 253.00p 262.85p 250.33p 260.37p 87663
24/08/2015 258.00p 348.25p 243.50p 248.00p 174168
21/08/2015 267.00p 267.00p 261.25p 262.50p 69086
20/08/2015 270.25p 272.62p 267.00p 268.37p 53477
19/08/2015 274.00p 276.50p 272.70p 273.75p 19512
18/08/2015 276.20p 279.00p 276.20p 278.00p 7133
17/08/2015 279.50p 280.87p 277.00p 279.00p 38957
14/08/2015 277.75p 280.00p 277.00p 277.00p 37172
13/08/2015 278.00p 281.92p 277.66p 278.50p 22006
12/08/2015 277.00p 277.00p 275.00p 277.00p 49379
11/08/2015 280.00p 284.10p 278.75p 279.00p 31111
10/08/2015 282.00p 283.75p 282.00p 283.75p 29608
07/08/2015 282.60p 283.70p 282.60p 283.00p 7984
06/08/2015 283.00p 283.40p 279.20p 282.75p 29021
05/08/2015 281.25p 282.63p 279.50p 281.50p 28354
04/08/2015 284.00p 284.00p 280.00p 281.50p 36358
03/08/2015 285.00p 285.55p 282.00p 283.00p 32684
31/07/2015 288.00p 288.50p 286.62p 288.12p 38662
30/07/2015 286.00p 286.50p 284.00p 286.00p 25850
29/07/2015 284.25p 287.00p 284.00p 285.75p 20433
28/07/2015 283.50p 285.10p 282.95p 284.50p 101393
27/07/2015 283.70p 286.50p 282.50p 284.25p 47236
24/07/2015 287.38p 287.72p 285.75p 285.75p 8972
23/07/2015 286.00p 287.25p 284.70p 286.00p 34385
22/07/2015 285.75p 286.50p 283.00p 285.75p 22627
21/07/2015 287.00p 288.00p 285.00p 285.63p 21658
20/07/2015 285.00p 288.25p 284.65p 285.50p 47530
17/07/2015 282.00p 283.56p 281.00p 283.25p 35242
16/07/2015 280.00p 281.25p 278.00p 281.25p 11928
15/07/2015 277.75p 279.50p 276.75p 276.75p 31950
14/07/2015 279.73p 279.73p 276.00p 278.50p 9754
13/07/2015 277.50p 280.00p 276.53p 277.50p 31390
10/07/2015 273.00p 275.00p 272.49p 275.00p 17818
09/07/2015 267.00p 269.00p 267.00p 269.00p 14205
08/07/2015 267.00p 269.66p 267.00p 267.00p 6587
07/07/2015 273.50p 273.50p 266.00p 266.00p 35034
06/07/2015 270.85p 274.50p 270.85p 272.13p 13660
03/07/2015 276.00p 277.54p 274.50p 274.50p 11206
02/07/2015 276.00p 278.00p 275.81p 277.13p 24044
01/07/2015 274.00p 277.92p 273.00p 274.00p 76031
30/06/2015 272.00p 275.34p 271.50p 271.50p 43603
29/06/2015 271.25p 275.56p 270.41p 274.75p 63333
26/06/2015 279.00p 280.50p 277.25p 280.50p 27262
25/06/2015 281.00p 281.05p 280.00p 280.87p 15623
24/06/2015 280.87p 281.81p 280.00p 281.25p 40415
23/06/2015 280.00p 281.00p 279.00p 281.00p 44156
22/06/2015 280.25p 280.75p 278.75p 280.50p 22263
19/06/2015 276.00p 276.00p 274.94p 275.75p 34711
18/06/2015 273.25p 274.87p 272.97p 273.00p 32631
17/06/2015 276.00p 277.78p 274.00p 277.00p 23826
16/06/2015 275.75p 276.44p 274.86p 276.13p 33929
15/06/2015 276.75p 278.60p 276.25p 276.25p 39610
12/06/2015 279.75p 281.97p 278.00p 278.00p 42197
11/06/2015 283.00p 283.54p 281.11p 281.75p 24732
10/06/2015 281.50p 281.75p 280.00p 281.50p 6838
09/06/2015 281.25p 283.39p 280.00p 280.00p 55493
08/06/2015 282.69p 284.00p 282.69p 283.50p 20238
05/06/2015 281.25p 283.50p 280.25p 283.50p 30012
04/06/2015 283.75p 285.00p 283.21p 284.75p 8206
03/06/2015 281.75p 286.00p 281.75p 285.12p 25628
02/06/2015 286.25p 286.25p 281.25p 281.50p 75046
01/06/2015 287.50p 290.51p 286.50p 286.50p 40553
29/05/2015 287.25p 289.53p 287.25p 287.88p 18188
28/05/2015 288.75p 289.75p 287.21p 289.75p 27957
27/05/2015 287.53p 288.15p 284.50p 287.12p 16784
26/05/2015 288.00p 288.75p 284.50p 284.50p 47385
22/05/2015 287.00p 288.00p 286.30p 288.00p 30397
21/05/2015 287.00p 287.00p 285.25p 285.50p 47577
20/05/2015 286.75p 287.25p 285.27p 287.00p 49097
19/05/2015 286.00p 286.00p 284.66p 285.25p 41998
18/05/2015 282.00p 285.00p 282.00p 285.00p 38263
15/05/2015 282.00p 284.25p 282.00p 284.25p 57203
14/05/2015 280.25p 281.00p 278.74p 281.00p 43042
13/05/2015 281.50p 282.59p 280.75p 280.75p 37592
12/05/2015 280.75p 282.75p 280.00p 281.00p 91428
11/05/2015 280.25p 283.00p 279.95p 280.75p 62407
08/05/2015 276.75p 279.73p 276.75p 279.00p 58410
07/05/2015 273.00p 274.50p 271.25p 272.00p 34490
06/05/2015 275.00p 275.64p 274.25p 274.25p 29426
05/05/2015 277.00p 277.50p 274.75p 274.75p 50674
01/05/2015 275.00p 275.05p 273.63p 274.50p 40074
30/04/2015 275.75p 276.25p 274.25p 274.75p 105691
29/04/2015 275.75p 277.00p 275.13p 277.00p 66155
28/04/2015 275.50p 276.25p 274.00p 274.00p 76917
27/04/2015 275.50p 276.75p 274.25p 276.50p 76361
24/04/2015 275.25p 275.95p 274.00p 275.38p 24294
23/04/2015 273.58p 274.20p 272.50p 274.13p 29808
22/04/2015 275.25p 275.25p 272.50p 272.50p 48282
21/04/2015 275.00p 277.25p 274.75p 274.75p 32799
20/04/2015 275.00p 276.05p 274.25p 274.75p 26521
17/04/2015 276.75p 278.75p 273.50p 273.50p 73288
16/04/2015 277.50p 278.13p 276.93p 277.62p 24857
15/04/2015 277.00p 279.00p 277.00p 279.00p 27314
14/04/2015 277.75p 278.00p 275.76p 278.00p 12782
13/04/2015 276.00p 276.74p 274.75p 275.00p 65459
10/04/2015 275.75p 277.00p 274.00p 276.00p 22768
09/04/2015 274.00p 275.05p 273.50p 274.00p 45639
08/04/2015 275.75p 277.00p 272.50p 272.50p 134661
07/04/2015 275.00p 277.50p 274.64p 275.50p 85117
02/04/2015 272.50p 273.95p 272.50p 273.75p 46942
01/04/2015 273.00p 274.75p 270.69p 274.75p 67464
31/03/2015 272.25p 274.84p 270.00p 273.25p 70689
30/03/2015 275.75p 276.00p 272.25p 276.00p 55376
27/03/2015 272.00p 273.08p 271.35p 272.62p 60921
26/03/2015 274.00p 275.08p 271.00p 271.50p 100242
25/03/2015 278.00p 278.96p 276.87p 277.00p 67255
24/03/2015 279.00p 280.25p 277.61p 280.25p 53173
23/03/2015 279.75p 280.00p 277.24p 280.00p 45172
20/03/2015 277.75p 278.50p 275.89p 278.50p 57763
19/03/2015 275.00p 276.75p 274.26p 275.50p 113665
18/03/2015 274.00p 275.00p 271.81p 273.50p 65351
17/03/2015 271.00p 273.00p 270.06p 271.00p 47955
16/03/2015 270.50p 270.50p 267.50p 269.37p 43446
13/03/2015 271.00p 272.75p 267.50p 268.00p 51204
12/03/2015 270.00p 272.00p 269.10p 270.25p 46596
11/03/2015 268.25p 269.21p 267.98p 268.88p 50596
10/03/2015 270.25p 273.06p 266.00p 266.00p 81945
09/03/2015 273.02p 273.25p 270.55p 272.38p 24535
06/03/2015 273.25p 274.25p 272.50p 272.75p 54179
05/03/2015 271.25p 274.98p 271.18p 274.00p 27172
04/03/2015 271.25p 273.75p 271.25p 273.75p 23440
03/03/2015 276.00p 276.00p 273.54p 274.00p 32480
02/03/2015 276.75p 276.75p 274.50p 274.50p 41554
27/02/2015 276.25p 276.25p 274.90p 276.00p 15147
26/02/2015 276.00p 276.13p 273.90p 275.75p 42001
25/02/2015 276.50p 276.50p 274.52p 276.50p 24814
24/02/2015 273.25p 275.00p 272.57p 274.75p 38333
23/02/2015 273.75p 273.75p 270.75p 271.00p 19385
20/02/2015 273.25p 273.25p 270.00p 272.00p 48491
19/02/2015 272.75p 272.75p 270.25p 272.00p 35338
18/02/2015 273.75p 274.00p 271.00p 272.13p 91702
17/02/2015 272.89p 273.14p 271.07p 272.75p 27122
16/02/2015 274.75p 275.00p 272.94p 275.00p 21810
13/02/2015 272.25p 274.75p 272.00p 272.00p 44093
12/02/2015 273.00p 273.00p 271.34p 272.50p 24941
11/02/2015 271.00p 272.95p 271.00p 271.75p 41925
10/02/2015 271.00p 273.50p 270.03p 271.00p 35327
09/02/2015 270.88p 271.75p 270.88p 271.75p 12736
06/02/2015 276.25p 276.25p 272.00p 274.75p 64051
05/02/2015 275.75p 276.25p 273.25p 276.00p 36316
04/02/2015 275.00p 278.50p 274.19p 275.87p 13957
03/02/2015 275.50p 278.42p 274.45p 276.75p 66895
02/02/2015 273.50p 274.50p 271.65p 274.00p 65678
30/01/2015 272.25p 274.00p 271.20p 273.75p 82682
29/01/2015 270.00p 271.13p 268.66p 270.50p 30056
28/01/2015 271.25p 272.75p 271.15p 271.75p 29534
27/01/2015 270.75p 273.00p 270.75p 271.75p 18463
26/01/2015 268.25p 271.88p 268.25p 271.25p 12748
23/01/2015 270.00p 271.48p 269.50p 270.00p 21630
22/01/2015 268.25p 270.00p 267.00p 270.00p 54302
21/01/2015 262.00p 268.00p 262.00p 268.00p 85216
20/01/2015 259.50p 263.00p 259.50p 263.00p 61773
19/01/2015 260.30p 260.50p 258.50p 260.12p 10957
16/01/2015 259.25p 259.50p 257.94p 258.50p 21890
15/01/2015 255.50p 258.42p 254.46p 257.63p 44694
14/01/2015 258.00p 259.00p 254.93p 256.00p 34732
13/01/2015 261.00p 261.00p 258.65p 261.00p 12325
12/01/2015 258.25p 259.95p 255.75p 257.75p 10887
09/01/2015 262.45p 262.45p 258.50p 258.50p 22918
08/01/2015 262.75p 263.00p 261.50p 263.00p 11717
07/01/2015 259.75p 260.50p 258.61p 260.50p 33405
06/01/2015 260.00p 261.80p 256.00p 258.38p 48220
05/01/2015 265.00p 265.94p 260.00p 260.00p 36608
02/01/2015 264.25p 266.69p 264.25p 265.00p 14124
31/12/2014 266.50p 269.70p 266.50p 266.50p 21231
30/12/2014 267.50p 268.97p 267.50p 267.50p 7197
29/12/2014 268.50p 269.73p 268.50p 268.50p 26299
24/12/2014 269.00p 271.00p 267.25p 269.00p 49730
23/12/2014 266.00p 269.22p 266.00p 266.00p 8897
22/12/2014 266.00p 269.00p 265.64p 268.25p 54874
19/12/2014 260.00p 263.75p 259.50p 263.00p 57111
18/12/2014 256.00p 259.00p 256.00p 256.50p 27508
17/12/2014 254.25p 256.00p 254.00p 254.00p 20132
16/12/2014 254.50p 257.00p 253.25p 255.00p 40059
15/12/2014 258.50p 259.65p 254.00p 254.00p 58901

*Close Price adjusted for both dividends and splits