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
14/10/2010 195.00p 196.50p 194.50p 195.75p 31666
13/10/2010 195.00p 195.50p 194.75p 195.50p 28370
12/10/2010 191.50p 194.00p 191.50p 194.00p 34464
11/10/2010 194.00p 194.00p 193.50p 193.50p 40267
08/10/2010 192.00p 193.75p 192.00p 193.75p 58193
07/10/2010 194.00p 194.25p 192.00p 194.25p 28574
06/10/2010 196.50p 196.50p 193.50p 195.00p 27805
05/10/2010 195.50p 197.50p 195.50p 197.50p 44328
04/10/2010 196.75p 196.75p 193.50p 193.50p 27404
01/10/2010 196.00p 196.00p 194.00p 195.25p 40990
30/09/2010 193.75p 195.50p 191.50p 195.50p 77609
29/09/2010 192.50p 192.50p 189.75p 192.50p 186327
28/09/2010 189.50p 191.50p 187.01p 191.25p 120300
27/09/2010 191.50p 192.50p 189.50p 191.25p 51762
24/09/2010 192.75p 192.75p 190.00p 192.50p 13308
23/09/2010 191.00p 192.00p 188.50p 192.00p 22962
22/09/2010 191.00p 192.75p 190.00p 191.50p 21603
21/09/2010 192.00p 192.25p 191.00p 191.75p 17101
20/09/2010 191.00p 191.25p 190.50p 191.25p 19455
17/09/2010 191.00p 192.25p 188.00p 189.00p 28830
16/09/2010 191.25p 191.25p 188.50p 190.00p 28754
15/09/2010 190.00p 191.25p 190.00p 190.75p 7248
14/09/2010 190.00p 191.25p 189.85p 190.50p 48866
13/09/2010 191.00p 191.25p 189.25p 190.50p 69571
10/09/2010 190.00p 190.00p 188.00p 189.75p 13243
09/09/2010 188.00p 189.50p 188.00p 189.50p 24446
08/09/2010 187.25p 188.00p 186.00p 187.50p 1494
07/09/2010 187.00p 188.00p 186.25p 187.25p 25083
06/09/2010 189.00p 189.00p 188.75p 189.00p 19173
03/09/2010 188.50p 188.50p 187.00p 188.50p 24240
02/09/2010 187.25p 188.40p 186.50p 187.25p 17361
01/09/2010 186.50p 188.50p 186.00p 188.50p 16500
31/08/2010 183.50p 185.00p 181.00p 184.75p 25539
27/08/2010 182.00p 184.00p 180.20p 184.00p 66091
26/08/2010 181.00p 182.00p 181.00p 181.50p 15000
25/08/2010 181.00p 183.12p 177.50p 179.00p 28277
24/08/2010 181.00p 182.00p 179.50p 182.00p 12964
23/08/2010 185.00p 185.40p 183.10p 184.50p 33475
20/08/2010 183.00p 184.05p 181.50p 183.00p 7874
19/08/2010 186.50p 187.15p 183.00p 183.50p 53712
18/08/2010 187.50p 187.50p 185.00p 186.50p 39634
17/08/2010 186.75p 188.00p 186.25p 187.75p 24203
16/08/2010 186.50p 186.50p 183.00p 185.50p 22244
13/08/2010 184.50p 185.75p 183.00p 185.25p 8441
12/08/2010 184.00p 185.00p 183.00p 185.00p 103895
11/08/2010 186.00p 186.00p 183.50p 184.75p 57964
10/08/2010 190.50p 190.50p 187.50p 188.75p 43092
09/08/2010 189.00p 190.70p 189.00p 189.75p 30960
06/08/2010 189.25p 189.75p 186.00p 188.00p 70861
05/08/2010 189.00p 189.00p 187.00p 189.00p 22319
04/08/2010 186.00p 188.50p 186.00p 188.50p 30796
03/08/2010 188.00p 188.75p 187.50p 188.75p 18056
02/08/2010 186.25p 189.00p 186.25p 189.00p 24625
30/07/2010 187.00p 187.00p 185.10p 186.25p 29310
29/07/2010 187.50p 188.90p 187.00p 188.00p 19907
28/07/2010 187.00p 187.50p 186.50p 187.00p 149065
27/07/2010 188.50p 188.50p 186.50p 186.50p 109294
26/07/2010 188.00p 189.00p 185.75p 187.50p 9022
23/07/2010 186.50p 187.00p 185.00p 185.75p 77933
22/07/2010 183.00p 185.50p 181.25p 183.50p 25541
21/07/2010 185.50p 185.50p 182.00p 183.75p 24263
20/07/2010 181.00p 182.00p 180.00p 181.00p 25176
19/07/2010 182.50p 184.00p 180.00p 181.50p 16354
16/07/2010 185.50p 185.50p 181.25p 181.75p 38307
15/07/2010 182.00p 185.00p 182.00p 184.00p 13869
14/07/2010 186.00p 186.00p 182.00p 183.50p 55028
13/07/2010 182.00p 185.50p 182.00p 185.25p 205972
12/07/2010 181.00p 182.00p 179.50p 182.00p 25383
09/07/2010 182.00p 183.00p 179.50p 180.50p 24610
08/07/2010 178.00p 182.00p 177.10p 180.50p 41823
07/07/2010 174.00p 177.00p 172.00p 177.00p 50871
06/07/2010 174.00p 179.75p 174.00p 178.00p 34046
05/07/2010 171.00p 172.00p 170.00p 172.00p 19868
02/07/2010 167.50p 171.76p 167.50p 170.50p 40210
01/07/2010 168.50p 169.00p 166.75p 167.00p 22336
30/06/2010 169.00p 172.00p 169.00p 171.50p 36018
29/06/2010 171.00p 171.00p 167.10p 170.00p 35503
28/06/2010 169.00p 172.50p 168.50p 171.25p 54573
25/06/2010 170.00p 171.00p 168.00p 168.50p 45276
24/06/2010 172.00p 172.00p 169.00p 170.25p 52530
23/06/2010 171.00p 174.00p 171.00p 172.75p 72379
22/06/2010 174.00p 174.50p 172.50p 173.25p 34196
21/06/2010 177.00p 179.75p 175.50p 176.25p 16604
18/06/2010 174.25p 176.75p 173.75p 176.50p 42448
17/06/2010 173.75p 176.25p 173.75p 174.50p 59694
16/06/2010 175.00p 176.25p 173.25p 174.50p 7620
15/06/2010 174.00p 177.00p 173.25p 175.50p 20687
14/06/2010 175.25p 175.32p 174.33p 175.25p 22207
11/06/2010 177.00p 177.25p 174.50p 176.50p 38293
10/06/2010 175.50p 177.00p 171.56p 175.75p 26174
09/06/2010 174.00p 176.50p 171.50p 176.50p 34766
08/06/2010 170.00p 174.00p 170.00p 172.25p 47793
07/06/2010 168.00p 171.50p 168.00p 170.75p 15761
04/06/2010 175.75p 175.75p 169.00p 172.00p 65539
03/06/2010 174.00p 177.75p 174.00p 174.75p 15425
02/06/2010 171.00p 174.00p 171.00p 174.00p 50403
01/06/2010 174.00p 174.00p 171.25p 173.75p 12230
28/05/2010 177.00p 179.50p 176.00p 176.00p 38551
27/05/2010 172.50p 178.50p 172.50p 178.00p 63750
26/05/2010 169.00p 172.00p 166.00p 172.00p 22311
25/05/2010 165.00p 167.75p 163.00p 167.75p 83247
24/05/2010 168.00p 172.50p 166.30p 172.50p 49664
21/05/2010 165.00p 169.00p 164.50p 168.50p 175950
20/05/2010 169.50p 176.50p 166.25p 166.25p 75650
19/05/2010 175.00p 175.00p 169.25p 169.25p 63511
18/05/2010 175.50p 176.75p 175.50p 176.00p 65158
17/05/2010 173.00p 176.25p 173.00p 174.50p 16173
14/05/2010 175.50p 176.77p 173.25p 173.75p 35007
13/05/2010 177.00p 177.25p 176.00p 177.25p 26200
12/05/2010 174.50p 177.50p 174.50p 177.25p 85132
11/05/2010 173.50p 174.75p 172.00p 174.00p 47846
10/05/2010 170.75p 179.00p 170.75p 176.50p 119841
07/05/2010 168.00p 171.00p 165.25p 165.25p 120685
06/05/2010 174.00p 178.00p 173.24p 174.00p 48364
05/05/2010 174.00p 177.00p 172.00p 175.00p 77976
04/05/2010 179.25p 180.00p 173.75p 173.75p 27633
30/04/2010 181.50p 182.50p 179.25p 179.50p 53803
29/04/2010 181.00p 182.25p 180.00p 181.50p 63018
28/04/2010 178.00p 181.00p 177.00p 181.00p 72241
27/04/2010 184.00p 184.00p 180.00p 180.00p 35035
26/04/2010 185.50p 186.00p 184.50p 184.75p 35591
23/04/2010 182.00p 185.50p 181.00p 185.50p 81323
22/04/2010 184.50p 186.00p 181.00p 181.00p 51140
21/04/2010 185.00p 186.90p 183.50p 184.50p 13172
20/04/2010 185.00p 185.75p 184.75p 185.25p 45684
19/04/2010 186.00p 186.00p 184.25p 184.25p 99013
16/04/2010 190.00p 190.00p 186.00p 187.00p 86282
15/04/2010 190.00p 190.00p 189.00p 189.75p 35253
14/04/2010 189.00p 190.00p 188.50p 189.25p 99479
13/04/2010 188.00p 188.50p 185.50p 188.50p 23288
12/04/2010 187.50p 188.50p 186.00p 187.75p 59318
09/04/2010 185.00p 186.85p 185.00p 186.75p 79628
08/04/2010 181.00p 183.50p 181.00p 183.00p 47787
07/04/2010 184.00p 184.50p 182.25p 182.50p 50720
06/04/2010 183.50p 185.25p 183.00p 184.75p 142119
01/04/2010 181.00p 183.00p 180.50p 182.00p 36464
31/03/2010 179.50p 181.00p 177.50p 181.00p 95385
30/03/2010 180.50p 180.75p 177.00p 177.00p 137221
29/03/2010 179.00p 180.00p 178.50p 179.50p 37234
26/03/2010 179.50p 181.40p 179.00p 179.50p 79286
25/03/2010 179.50p 181.00p 178.50p 180.75p 112801
24/03/2010 180.50p 180.50p 178.00p 179.00p 89786
23/03/2010 179.50p 180.50p 178.10p 179.50p 359620
22/03/2010 180.50p 181.50p 177.25p 177.25p 53151
19/03/2010 181.50p 182.50p 180.00p 180.00p 33948
18/03/2010 181.50p 182.62p 181.25p 182.50p 67379
17/03/2010 180.50p 182.02p 180.50p 182.00p 18755
16/03/2010 179.50p 182.90p 179.50p 181.25p 78181
15/03/2010 180.00p 181.50p 179.00p 181.50p 23777
12/03/2010 179.50p 181.50p 179.50p 181.50p 44923
11/03/2010 178.00p 180.90p 178.00p 180.75p 65967
10/03/2010 179.00p 181.00p 179.00p 181.00p 40015
09/03/2010 179.00p 181.00p 179.00p 181.00p 27612
08/03/2010 181.00p 182.00p 179.00p 182.00p 58728
05/03/2010 176.50p 181.00p 176.50p 181.00p 33291
04/03/2010 178.00p 178.00p 176.00p 176.75p 24700
03/03/2010 178.00p 179.50p 177.01p 179.50p 69562
02/03/2010 175.00p 177.25p 175.00p 176.75p 5000
01/03/2010 174.25p 175.00p 174.25p 175.00p 20552
26/02/2010 175.50p 175.50p 173.50p 174.25p 46863
25/02/2010 174.50p 176.82p 172.50p 173.50p 49143
24/02/2010 173.50p 176.50p 173.50p 175.50p 54333
23/02/2010 175.00p 176.50p 173.50p 173.50p 63915
22/02/2010 176.50p 176.90p 175.51p 176.00p 52538
19/02/2010 173.00p 175.90p 173.00p 175.00p 43334
18/02/2010 174.00p 174.00p 171.75p 173.50p 7700
17/02/2010 173.00p 174.90p 172.25p 173.50p 81044
16/02/2010 171.50p 172.50p 169.25p 172.50p 120364
15/02/2010 169.75p 171.00p 169.25p 170.75p 10404
12/02/2010 173.00p 173.00p 169.75p 169.75p 23125
11/02/2010 171.00p 172.25p 169.25p 171.25p 69572
10/02/2010 170.00p 172.40p 169.00p 169.75p 20180
09/02/2010 170.50p 171.00p 169.50p 169.50p 29987
08/02/2010 168.75p 170.00p 168.25p 169.75p 57819
05/02/2010 167.00p 168.65p 164.79p 166.25p 99493
04/02/2010 173.50p 173.50p 169.00p 169.00p 79600
03/02/2010 177.00p 177.00p 173.50p 175.50p 63766
02/02/2010 176.50p 176.90p 174.25p 176.50p 55622
01/02/2010 175.50p 176.90p 174.00p 176.25p 40573
29/01/2010 174.00p 177.00p 174.00p 176.25p 86580
28/01/2010 175.00p 176.40p 173.50p 173.50p 30250
27/01/2010 173.00p 175.50p 172.00p 173.50p 33718
26/01/2010 175.00p 175.94p 175.00p 175.25p 50400
25/01/2010 179.25p 180.94p 176.00p 176.00p 61874
22/01/2010 179.00p 179.25p 178.00p 179.00p 26902
21/01/2010 183.00p 184.00p 179.75p 179.75p 103606
20/01/2010 181.00p 183.40p 181.00p 181.00p 74631
19/01/2010 183.00p 184.50p 182.00p 183.25p 145550
18/01/2010 183.00p 185.90p 181.77p 184.00p 57670
15/01/2010 182.50p 184.00p 182.00p 182.00p 27858
14/01/2010 183.00p 183.88p 181.00p 183.25p 16902
13/01/2010 183.25p 183.90p 182.00p 182.00p 9531
12/01/2010 183.50p 184.00p 182.00p 183.25p 45421
11/01/2010 184.50p 184.50p 183.00p 183.50p 49824
08/01/2010 183.00p 184.00p 182.00p 183.00p 18421
07/01/2010 183.50p 183.89p 183.00p 183.00p 3750
06/01/2010 187.00p 187.00p 183.00p 183.50p 35592
05/01/2010 185.75p 187.00p 185.50p 187.00p 51137
04/01/2010 185.00p 185.89p 184.00p 185.75p 28674
31/12/2009 185.00p 185.39p 183.50p 185.00p 30093

*Close Price adjusted for both dividends and splits