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
14/10/2011 191.50p 193.00p 191.50p 192.00p 51036
13/10/2011 190.50p 191.94p 189.50p 189.50p 28450
12/10/2011 193.00p 194.50p 191.05p 193.00p 41345
11/10/2011 192.25p 192.25p 190.00p 190.00p 52778
10/10/2011 190.00p 195.25p 188.75p 194.00p 20001
07/10/2011 187.25p 187.25p 186.00p 186.00p 3292
06/10/2011 182.00p 186.00p 182.00p 186.00p 48011
05/10/2011 178.25p 181.75p 178.25p 180.00p 21506
04/10/2011 178.25p 178.50p 175.50p 176.25p 22736
03/10/2011 180.00p 182.00p 178.74p 182.00p 61528
30/09/2011 182.00p 184.00p 181.75p 181.75p 25010
29/09/2011 185.00p 185.00p 182.00p 183.50p 10087
28/09/2011 185.00p 185.00p 184.38p 184.38p 7767
27/09/2011 186.00p 189.00p 184.25p 189.00p 39704
26/09/2011 182.50p 183.22p 178.75p 179.75p 0
23/09/2011 182.50p 183.22p 178.75p 180.50p 0
22/09/2011 182.50p 183.22p 178.75p 179.00p 32061
21/09/2011 187.46p 187.46p 186.37p 186.37p 4644
20/09/2011 187.50p 188.75p 184.25p 188.75p 26873
19/09/2011 185.25p 186.50p 183.75p 185.37p 52700
16/09/2011 185.00p 188.50p 181.50p 188.50p 29718
15/09/2011 180.75p 185.00p 179.50p 184.00p 31935
14/09/2011 177.00p 180.25p 176.50p 180.25p 64017
13/09/2011 173.25p 177.00p 173.00p 177.00p 33973
12/09/2011 177.00p 177.75p 175.25p 176.00p 14330
09/09/2011 184.00p 184.00p 178.75p 178.75p 19054
08/09/2011 184.75p 185.75p 183.00p 184.00p 69831
07/09/2011 183.00p 183.75p 182.75p 183.00p 22882
06/09/2011 178.00p 180.00p 175.75p 180.00p 54011
05/09/2011 180.50p 180.50p 177.87p 177.87p 15121
02/09/2011 182.00p 185.00p 180.75p 180.75p 12500
01/09/2011 186.75p 186.75p 185.00p 185.50p 45605
31/08/2011 187.75p 188.50p 186.00p 187.75p 49178
30/08/2011 183.00p 188.75p 183.00p 185.50p 30938
26/08/2011 183.00p 184.75p 182.00p 183.25p 21786
25/08/2011 188.00p 188.00p 184.00p 184.50p 18932
24/08/2011 186.00p 190.00p 185.00p 188.50p 41072
23/08/2011 184.75p 186.00p 183.50p 183.50p 10733
22/08/2011 180.00p 183.70p 180.00p 181.00p 36676
19/08/2011 181.00p 181.00p 178.75p 179.00p 16302
18/08/2011 188.00p 188.00p 182.00p 184.00p 25463
17/08/2011 190.00p 192.00p 189.50p 189.75p 37364
16/08/2011 192.00p 193.00p 190.25p 191.75p 45204
15/08/2011 192.00p 194.00p 191.99p 192.62p 29727
12/08/2011 184.50p 191.00p 182.75p 191.00p 48171
11/08/2011 182.50p 185.50p 179.00p 182.75p 79415
10/08/2011 188.25p 189.70p 179.00p 180.00p 83811
09/08/2011 180.00p 186.00p 170.50p 186.00p 104362
08/08/2011 182.25p 184.00p 178.59p 180.00p 35465
05/08/2011 186.00p 186.00p 178.50p 184.00p 130985
04/08/2011 197.00p 197.00p 190.00p 190.63p 34664
03/08/2011 195.50p 195.50p 192.00p 195.00p 20541
02/08/2011 198.75p 199.50p 197.25p 197.25p 34138
01/08/2011 202.00p 202.00p 198.50p 198.50p 17142
29/07/2011 199.50p 200.50p 198.28p 200.50p 9521
28/07/2011 201.00p 201.25p 199.25p 200.50p 56273
27/07/2011 201.00p 204.50p 200.75p 202.13p 50065
26/07/2011 202.27p 203.75p 202.27p 203.38p 15200
25/07/2011 202.50p 203.75p 201.12p 203.50p 15616
22/07/2011 203.98p 205.00p 202.00p 205.00p 25681
21/07/2011 202.25p 203.74p 200.75p 202.00p 67417
20/07/2011 201.75p 203.00p 200.80p 203.00p 50197
19/07/2011 199.75p 200.00p 197.50p 200.00p 16764
18/07/2011 201.00p 201.00p 198.25p 198.87p 61756
15/07/2011 202.75p 203.75p 200.75p 202.50p 24101
14/07/2011 203.00p 203.13p 201.50p 203.13p 30351
13/07/2011 204.00p 204.75p 202.25p 204.12p 70334
12/07/2011 204.50p 204.50p 201.50p 203.87p 24164
11/07/2011 203.25p 204.75p 203.00p 203.75p 45737
08/07/2011 205.00p 205.75p 203.25p 203.75p 22819
07/07/2011 203.75p 205.75p 203.50p 205.00p 101822
06/07/2011 203.00p 203.65p 202.00p 202.00p 14109
05/07/2011 203.25p 205.00p 202.50p 205.00p 25705
04/07/2011 202.00p 203.63p 202.00p 203.63p 12852
01/07/2011 202.00p 202.75p 201.65p 202.38p 36357
30/06/2011 201.50p 202.48p 200.00p 201.00p 61152
29/06/2011 201.00p 202.00p 200.22p 201.75p 20386
28/06/2011 202.25p 202.25p 200.75p 200.75p 50122
27/06/2011 202.50p 202.50p 200.00p 201.75p 20769
24/06/2011 201.00p 203.00p 200.50p 203.00p 32704
23/06/2011 203.00p 203.96p 199.00p 199.00p 48856
22/06/2011 203.50p 204.50p 203.50p 203.63p 20593
21/06/2011 203.75p 203.75p 203.00p 203.00p 45463
20/06/2011 202.50p 203.89p 200.00p 201.00p 21592
17/06/2011 200.00p 203.00p 199.75p 202.50p 70279
16/06/2011 202.75p 204.00p 200.50p 202.00p 118752
15/06/2011 203.00p 204.25p 203.00p 203.38p 49433
14/06/2011 204.00p 204.12p 203.00p 204.12p 32970
13/06/2011 202.00p 203.75p 202.00p 203.00p 22891
10/06/2011 203.00p 205.00p 202.00p 202.87p 73154
09/06/2011 204.98p 205.00p 202.76p 204.50p 15425
08/06/2011 202.75p 204.00p 202.75p 203.63p 37805
07/06/2011 203.50p 207.00p 203.50p 207.00p 52130
06/06/2011 203.75p 205.50p 203.00p 203.50p 74597
03/06/2011 207.75p 207.75p 204.50p 207.00p 9853
02/06/2011 205.50p 206.25p 204.50p 205.87p 21068
01/06/2011 206.00p 207.59p 204.50p 204.50p 34370
31/05/2011 206.75p 207.50p 204.50p 206.25p 34856
27/05/2011 202.50p 205.00p 202.50p 203.00p 33260
26/05/2011 202.25p 204.50p 201.50p 201.50p 23870
25/05/2011 200.50p 203.40p 200.25p 200.75p 10358
24/05/2011 203.03p 206.36p 203.00p 203.00p 16660
23/05/2011 203.00p 205.50p 202.25p 202.25p 24664
20/05/2011 206.85p 207.00p 204.00p 205.63p 15238
19/05/2011 203.75p 207.87p 203.75p 205.50p 20494
18/05/2011 202.50p 204.75p 202.00p 203.25p 123203
17/05/2011 202.75p 204.00p 201.50p 202.25p 20377
16/05/2011 204.00p 204.50p 201.00p 204.50p 20773
13/05/2011 206.50p 206.50p 204.75p 205.50p 3001
12/05/2011 206.00p 207.70p 204.25p 206.25p 12812
11/05/2011 209.00p 210.10p 206.50p 207.00p 17913
10/05/2011 206.00p 209.75p 206.00p 209.75p 80717
09/05/2011 207.73p 207.73p 205.25p 205.25p 11070
06/05/2011 208.00p 208.00p 204.01p 207.00p 15366
05/05/2011 208.75p 212.56p 206.00p 206.00p 28786
04/05/2011 212.50p 214.75p 209.25p 210.00p 29944
03/05/2011 214.00p 215.00p 213.75p 213.88p 83937
28/04/2011 210.00p 215.00p 208.75p 213.12p 85502
27/04/2011 209.00p 209.25p 207.00p 208.25p 33300
26/04/2011 208.00p 208.00p 205.75p 208.00p 26187
21/04/2011 206.50p 207.75p 206.25p 207.50p 27261
20/04/2011 207.00p 207.00p 205.00p 206.50p 37495
19/04/2011 201.50p 207.00p 201.50p 205.12p 90319
18/04/2011 202.50p 203.00p 199.75p 199.75p 98767
15/04/2011 201.75p 204.00p 199.40p 203.00p 74126
14/04/2011 199.00p 202.00p 199.00p 202.00p 27800
13/04/2011 200.25p 201.75p 200.25p 201.50p 32360
12/04/2011 199.75p 201.00p 198.75p 199.63p 21094
11/04/2011 200.50p 201.50p 199.00p 201.00p 58256
08/04/2011 199.25p 200.50p 198.50p 199.75p 43323
07/04/2011 197.75p 199.25p 197.50p 197.63p 40749
06/04/2011 198.00p 199.50p 196.00p 199.00p 52084
05/04/2011 198.00p 200.00p 197.75p 198.50p 41764
04/04/2011 197.75p 200.00p 197.00p 199.13p 105230
01/04/2011 197.00p 199.00p 197.00p 198.13p 60743
31/03/2011 202.00p 202.75p 197.00p 197.00p 78117
30/03/2011 202.50p 202.75p 200.50p 201.50p 28629
29/03/2011 201.25p 202.00p 200.50p 201.13p 74901
28/03/2011 199.75p 201.50p 198.75p 201.50p 75396
25/03/2011 198.00p 199.75p 196.00p 197.25p 22530
24/03/2011 194.50p 199.50p 193.21p 198.37p 251687
23/03/2011 191.50p 195.00p 191.00p 195.00p 101577
22/03/2011 189.00p 192.65p 187.50p 191.00p 81468
21/03/2011 189.25p 191.00p 187.25p 187.50p 43313
18/03/2011 189.00p 189.75p 187.00p 187.00p 26177
17/03/2011 187.50p 189.00p 185.75p 188.00p 76309
16/03/2011 187.00p 188.00p 183.00p 185.50p 81961
15/03/2011 187.00p 188.00p 182.00p 187.50p 98548
14/03/2011 192.75p 192.77p 189.25p 190.88p 66277
11/03/2011 192.00p 193.00p 190.25p 192.75p 19470
10/03/2011 194.00p 195.00p 192.00p 192.50p 25582
09/03/2011 197.31p 198.00p 194.25p 195.50p 9760
08/03/2011 196.00p 199.25p 195.25p 196.00p 63029
07/03/2011 200.00p 200.00p 196.50p 197.75p 45705
04/03/2011 199.00p 199.50p 196.25p 197.75p 37765
03/03/2011 196.25p 198.50p 196.00p 198.00p 49233
02/03/2011 196.25p 198.00p 195.75p 196.25p 48652
01/03/2011 197.00p 199.50p 196.00p 196.00p 64544
28/02/2011 198.00p 199.00p 198.00p 198.37p 54756
25/02/2011 199.00p 201.00p 197.50p 198.50p 17368
24/02/2011 197.00p 198.50p 195.75p 197.00p 43161
23/02/2011 200.25p 201.00p 198.00p 198.00p 37258
22/02/2011 201.00p 202.00p 200.00p 201.75p 38179
21/02/2011 206.00p 207.50p 202.00p 202.25p 115283
18/02/2011 205.00p 205.90p 201.75p 203.50p 18165
17/02/2011 203.60p 206.17p 203.60p 204.50p 26009
16/02/2011 205.40p 206.00p 204.00p 204.00p 21425
15/02/2011 205.70p 206.00p 205.41p 206.00p 22873
14/02/2011 203.50p 206.00p 203.00p 206.00p 15324
11/02/2011 201.05p 203.50p 200.41p 202.25p 22198
10/02/2011 203.50p 204.50p 202.50p 202.50p 10918
09/02/2011 203.50p 204.00p 201.50p 203.25p 96010
08/02/2011 204.50p 205.00p 203.00p 203.00p 15338
07/02/2011 202.50p 204.75p 201.00p 203.00p 24597
04/02/2011 200.85p 202.75p 200.00p 202.00p 20642
03/02/2011 203.75p 204.00p 200.25p 202.00p 42422
02/02/2011 201.00p 204.00p 200.00p 202.00p 42993
01/02/2011 201.00p 202.00p 198.75p 202.00p 24250
31/01/2011 196.00p 199.75p 195.00p 199.25p 70893
28/01/2011 200.75p 203.00p 196.27p 197.50p 67236
27/01/2011 202.00p 202.25p 200.25p 202.25p 44549
26/01/2011 202.00p 203.50p 199.50p 201.50p 46949
25/01/2011 199.00p 200.50p 199.00p 199.50p 33179
24/01/2011 198.00p 199.50p 196.00p 199.50p 19366
21/01/2011 195.00p 197.00p 195.00p 196.25p 41143
20/01/2011 195.00p 196.75p 194.00p 194.00p 15245
19/01/2011 199.00p 200.50p 196.50p 196.50p 52547
18/01/2011 198.50p 201.65p 198.50p 199.25p 49430
17/01/2011 196.62p 199.70p 196.50p 199.00p 34274
14/01/2011 199.00p 200.00p 196.00p 198.50p 35023
13/01/2011 201.70p 201.70p 199.50p 200.50p 12730
12/01/2011 200.00p 201.75p 200.00p 200.50p 8868
11/01/2011 199.81p 201.50p 199.75p 200.75p 10874
10/01/2011 200.00p 201.50p 197.50p 199.50p 99132
07/01/2011 201.75p 201.75p 199.50p 200.50p 21187
06/01/2011 201.00p 202.75p 199.50p 199.50p 61558
05/01/2011 199.50p 202.25p 198.00p 201.75p 16614
04/01/2011 202.50p 202.50p 199.75p 200.75p 23982
31/12/2010 198.00p 200.80p 198.00p 198.25p 26248
30/12/2010 199.50p 200.57p 199.00p 199.75p 43277

*Close Price adjusted for both dividends and splits