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
28/01/2016 244.00p 244.10p 241.00p 242.00p 89705
27/01/2016 238.00p 241.25p 237.50p 239.00p 39474
26/01/2016 233.50p 240.00p 233.50p 238.50p 28741
25/01/2016 239.00p 241.06p 238.50p 239.88p 54114
22/01/2016 239.00p 240.51p 234.00p 240.50p 48929
21/01/2016 229.00p 234.00p 228.89p 234.00p 52814
20/01/2016 230.00p 236.00p 228.50p 229.00p 76907
19/01/2016 242.75p 242.75p 237.41p 239.00p 71570
18/01/2016 236.50p 239.40p 235.00p 236.88p 42286
15/01/2016 241.96p 241.96p 236.30p 237.63p 24742
14/01/2016 240.50p 244.00p 238.00p 242.00p 42539
13/01/2016 247.00p 248.58p 244.00p 246.00p 66766
12/01/2016 244.50p 246.16p 243.00p 244.75p 15788
11/01/2016 243.00p 247.00p 242.50p 243.25p 36808
08/01/2016 250.00p 250.00p 245.00p 245.00p 35420
07/01/2016 244.50p 247.35p 242.79p 245.50p 52719
06/01/2016 251.00p 253.12p 249.00p 252.00p 26393
05/01/2016 253.28p 255.10p 252.50p 255.00p 20818
04/01/2016 252.00p 255.00p 252.00p 255.00p 21069
31/12/2015 257.50p 257.50p 256.75p 256.75p 8469
30/12/2015 259.00p 259.25p 258.00p 259.00p 21793
29/12/2015 258.00p 261.50p 258.00p 260.37p 20461
24/12/2015 262.00p 262.00p 259.25p 259.88p 7054
23/12/2015 260.00p 260.00p 257.18p 259.50p 40872
22/12/2015 256.50p 257.00p 254.00p 257.00p 29631
21/12/2015 257.00p 257.00p 254.75p 254.75p 18396
18/12/2015 254.00p 257.75p 252.50p 257.75p 98556
17/12/2015 257.00p 259.75p 255.00p 255.00p 89070
16/12/2015 253.00p 253.00p 252.00p 252.00p 42752
15/12/2015 251.00p 252.00p 249.00p 250.50p 31422
14/12/2015 250.00p 252.75p 246.00p 246.00p 43139
11/12/2015 254.50p 254.70p 247.50p 248.00p 58168
10/12/2015 256.09p 257.00p 254.50p 255.63p 43168
09/12/2015 259.75p 259.75p 255.50p 257.00p 29526
08/12/2015 257.75p 258.11p 256.50p 257.87p 42427
07/12/2015 260.50p 260.63p 258.50p 258.50p 28198
04/12/2015 260.25p 262.05p 257.50p 259.00p 33796
03/12/2015 264.00p 265.77p 260.00p 261.50p 51386
02/12/2015 265.00p 265.80p 263.00p 264.12p 39754
01/12/2015 264.25p 265.53p 263.75p 264.00p 23493
30/11/2015 260.90p 262.50p 260.90p 262.50p 26007
27/11/2015 261.50p 263.50p 261.50p 262.50p 39026
26/11/2015 261.78p 262.00p 259.50p 260.88p 26019
25/11/2015 260.50p 261.50p 256.40p 260.63p 31913
24/11/2015 260.00p 260.00p 255.83p 256.87p 24692
23/11/2015 259.50p 260.00p 257.25p 257.50p 45450
20/11/2015 260.00p 260.00p 259.63p 259.63p 7422
19/11/2015 260.00p 260.05p 258.20p 259.00p 15483
18/11/2015 255.50p 256.60p 254.75p 256.25p 32580
17/11/2015 254.00p 257.50p 254.00p 256.38p 37951
16/11/2015 251.50p 254.50p 249.98p 253.00p 14778
13/11/2015 253.00p 254.59p 251.82p 252.25p 49643
12/11/2015 259.75p 259.75p 254.75p 255.00p 48299
11/11/2015 258.00p 260.00p 257.50p 258.00p 76519
10/11/2015 258.75p 258.75p 257.62p 258.75p 44555
09/11/2015 259.25p 261.10p 257.42p 257.75p 26940
06/11/2015 260.50p 261.50p 259.00p 260.37p 40109
05/11/2015 260.50p 261.50p 259.50p 259.50p 21998
04/11/2015 261.50p 261.50p 260.50p 261.00p 6291
03/11/2015 260.00p 260.75p 259.00p 260.12p 33603
02/11/2015 260.00p 260.10p 258.18p 260.00p 27950
30/10/2015 260.75p 262.04p 260.53p 261.12p 3217
29/10/2015 261.50p 262.69p 260.75p 262.37p 19252
28/10/2015 264.00p 264.00p 260.88p 264.00p 5078
27/10/2015 261.00p 262.74p 259.06p 260.88p 41636
26/10/2015 264.25p 264.25p 261.50p 263.50p 46712
23/10/2015 261.50p 263.45p 261.00p 262.50p 16652
22/10/2015 261.25p 262.50p 258.75p 261.25p 52034
21/10/2015 263.00p 263.00p 260.55p 261.75p 26595
20/10/2015 261.00p 261.12p 259.29p 261.12p 4768
19/10/2015 262.10p 262.10p 260.60p 260.75p 8045
16/10/2015 261.00p 262.88p 261.00p 262.88p 17651
15/10/2015 260.50p 262.10p 258.50p 260.00p 56224
14/10/2015 261.69p 261.75p 261.00p 261.75p 8145
13/10/2015 263.10p 266.50p 262.30p 264.25p 23959
12/10/2015 266.25p 266.50p 264.23p 266.50p 14758
09/10/2015 266.00p 266.00p 261.75p 265.37p 15879
08/10/2015 263.00p 263.00p 260.00p 261.75p 43135
07/10/2015 267.00p 267.60p 264.25p 265.50p 21429
06/10/2015 262.00p 266.01p 262.00p 264.50p 26042
05/10/2015 261.50p 265.12p 261.50p 264.00p 56341
02/10/2015 259.50p 261.17p 259.00p 259.00p 12519
01/10/2015 260.00p 262.00p 258.25p 258.87p 30655
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

*Close Price adjusted for both dividends and splits