Schroder UK Mid Cap Fund (SCP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder UK Mid Cap Fund

Date Open High Low Close* Volume
13/02/2015 438.25p 442.27p 438.00p 438.25p 51892
12/02/2015 438.00p 441.00p 434.25p 441.00p 68163
11/02/2015 440.50p 440.53p 435.50p 435.50p 39514
10/02/2015 437.50p 442.25p 436.00p 436.00p 50507
09/02/2015 438.25p 442.04p 436.45p 437.75p 63178
06/02/2015 443.50p 445.00p 442.00p 443.75p 30252
05/02/2015 436.25p 443.50p 436.00p 443.25p 45345
04/02/2015 445.00p 446.00p 440.06p 445.00p 33720
03/02/2015 440.00p 446.00p 439.77p 446.00p 43781
02/02/2015 439.00p 440.75p 435.44p 437.62p 40299
30/01/2015 436.25p 440.63p 435.00p 435.00p 32510
29/01/2015 435.00p 438.50p 431.89p 437.38p 46781
28/01/2015 433.50p 436.75p 433.50p 435.75p 33547
27/01/2015 435.00p 438.75p 435.00p 436.50p 27350
26/01/2015 436.25p 436.25p 432.01p 433.50p 28675
23/01/2015 436.50p 439.80p 434.25p 434.25p 47244
22/01/2015 437.00p 438.19p 435.25p 435.25p 34810
21/01/2015 433.25p 436.44p 433.25p 435.00p 48568
20/01/2015 439.00p 439.00p 433.36p 439.00p 16944
19/01/2015 430.17p 433.53p 430.17p 433.25p 24804
16/01/2015 428.00p 431.96p 427.35p 427.50p 32873
15/01/2015 431.00p 437.40p 429.36p 430.63p 67121
14/01/2015 431.75p 432.10p 423.00p 429.75p 53614
13/01/2015 433.00p 438.66p 433.00p 436.25p 24244
12/01/2015 433.75p 434.75p 430.00p 434.38p 120113
09/01/2015 435.00p 437.44p 427.00p 427.00p 26432
08/01/2015 431.50p 437.20p 431.50p 435.00p 50786
07/01/2015 428.50p 433.24p 428.05p 429.00p 61487
06/01/2015 430.00p 431.00p 426.25p 426.25p 62483
05/01/2015 430.00p 435.57p 425.25p 425.25p 30845
02/01/2015 436.00p 436.61p 432.75p 432.75p 15160
31/12/2014 436.00p 439.00p 433.65p 436.12p 16273
30/12/2014 436.00p 437.49p 432.63p 436.00p 21799
29/12/2014 437.00p 437.00p 433.00p 433.00p 44144
24/12/2014 443.75p 444.25p 440.00p 441.25p 8077
23/12/2014 444.50p 444.50p 440.20p 442.12p 27155
22/12/2014 444.50p 444.50p 438.59p 442.37p 36411
19/12/2014 442.10p 442.10p 439.38p 441.38p 10716
18/12/2014 436.00p 440.50p 432.25p 439.38p 54470
17/12/2014 428.00p 430.00p 424.25p 428.88p 49807
16/12/2014 418.50p 429.00p 418.50p 429.00p 55592
15/12/2014 422.50p 426.60p 418.50p 418.50p 27338
12/12/2014 427.00p 428.64p 420.95p 421.00p 68507
11/12/2014 432.25p 434.69p 430.00p 432.00p 30541
10/12/2014 437.00p 439.82p 434.25p 434.25p 13668
09/12/2014 436.50p 440.33p 435.00p 436.63p 43957
08/12/2014 448.75p 450.90p 440.50p 443.00p 21445
05/12/2014 452.50p 452.50p 448.25p 448.50p 19569
04/12/2014 447.33p 450.90p 446.85p 448.25p 24246
03/12/2014 450.28p 450.28p 447.08p 447.38p 9437
02/12/2014 447.75p 452.25p 447.75p 448.00p 30046
01/12/2014 447.25p 449.25p 443.00p 443.00p 33431
28/11/2014 447.75p 452.00p 447.75p 452.00p 19221
27/11/2014 450.00p 453.00p 447.50p 449.88p 30488
26/11/2014 448.00p 449.00p 446.22p 448.00p 13706
25/11/2014 447.00p 450.19p 446.00p 446.50p 21565
24/11/2014 448.49p 449.63p 443.50p 446.50p 30857
21/11/2014 444.00p 449.00p 441.81p 443.50p 74680
20/11/2014 439.00p 442.00p 439.00p 439.00p 29011
19/11/2014 440.50p 443.95p 440.50p 441.38p 26832
18/11/2014 439.17p 443.48p 438.25p 441.25p 22751
17/11/2014 440.00p 442.60p 438.00p 438.25p 35965
14/11/2014 444.50p 444.50p 435.75p 440.00p 55694
13/11/2014 443.48p 445.38p 441.00p 444.25p 6597
12/11/2014 442.25p 446.19p 441.00p 441.00p 32833
11/11/2014 444.50p 445.00p 442.00p 442.00p 53142
10/11/2014 443.00p 445.00p 442.11p 443.00p 24957
07/11/2014 446.50p 452.80p 444.24p 445.00p 15617
06/11/2014 448.00p 451.00p 446.00p 449.00p 34815
05/11/2014 447.00p 450.50p 444.33p 449.75p 31937
04/11/2014 445.00p 450.00p 444.98p 445.00p 16015
03/11/2014 448.25p 451.00p 446.92p 450.00p 26473
31/10/2014 445.00p 451.19p 442.50p 447.38p 28168
30/10/2014 438.00p 441.00p 436.00p 440.25p 84816
29/10/2014 438.00p 440.00p 436.00p 436.50p 107169
28/10/2014 436.00p 436.58p 433.25p 433.50p 32332
27/10/2014 442.25p 442.75p 433.00p 433.00p 29435
24/10/2014 433.00p 439.32p 433.00p 437.00p 13658
23/10/2014 436.00p 440.75p 435.00p 435.00p 29382
22/10/2014 432.50p 441.00p 432.25p 436.00p 47359
21/10/2014 427.00p 434.75p 427.00p 428.75p 27669
20/10/2014 429.25p 430.00p 424.00p 425.62p 42101
17/10/2014 421.50p 429.25p 416.63p 426.00p 45874
16/10/2014 414.75p 419.25p 402.49p 419.25p 108784
15/10/2014 415.50p 417.00p 409.00p 409.25p 53219
14/10/2014 411.50p 416.86p 410.50p 416.00p 45323
13/10/2014 415.25p 420.42p 412.00p 412.50p 52320
10/10/2014 423.50p 426.31p 417.75p 424.00p 89016
09/10/2014 435.75p 438.68p 428.50p 428.50p 60065
08/10/2014 433.00p 434.70p 429.06p 430.25p 39452
07/10/2014 438.00p 442.75p 437.20p 438.00p 23073
06/10/2014 442.50p 444.15p 440.82p 442.75p 15320
03/10/2014 437.50p 441.95p 436.00p 441.00p 49478
02/10/2014 442.25p 443.29p 433.00p 433.00p 63276
01/10/2014 445.00p 447.95p 444.00p 444.00p 32470
30/09/2014 449.00p 450.00p 448.00p 448.87p 44063
29/09/2014 446.00p 451.00p 445.00p 445.25p 39564
26/09/2014 448.25p 451.00p 448.00p 451.00p 27707
25/09/2014 454.25p 454.75p 450.50p 450.50p 19843
24/09/2014 452.00p 454.13p 449.75p 452.00p 34467
23/09/2014 450.50p 454.45p 450.05p 453.00p 31380
22/09/2014 455.00p 455.75p 452.66p 455.00p 14759
19/09/2014 452.00p 457.63p 449.58p 457.00p 68634
18/09/2014 446.00p 448.70p 445.00p 445.75p 21671
17/09/2014 443.50p 447.25p 443.50p 446.25p 18092
16/09/2014 447.00p 449.11p 443.25p 443.50p 32421
15/09/2014 450.25p 450.25p 447.50p 447.50p 19289
12/09/2014 447.75p 451.50p 447.00p 447.50p 31060
11/09/2014 451.25p 451.25p 447.00p 447.00p 7992
10/09/2014 453.75p 456.48p 448.50p 450.00p 53411
09/09/2014 457.00p 460.25p 455.25p 455.50p 49309
08/09/2014 462.75p 463.03p 453.50p 454.75p 110044
05/09/2014 467.50p 467.75p 461.50p 464.25p 28033
04/09/2014 468.75p 468.75p 462.97p 465.00p 80754
03/09/2014 467.00p 467.00p 463.79p 465.00p 31823
02/09/2014 466.00p 466.75p 462.95p 466.00p 19650
01/09/2014 465.00p 466.00p 461.70p 466.00p 40426
29/08/2014 460.25p 464.00p 460.25p 464.00p 132120
28/08/2014 459.25p 464.00p 458.25p 464.00p 70795
27/08/2014 463.00p 464.75p 460.00p 464.75p 40130
26/08/2014 459.75p 463.75p 458.58p 463.75p 40239
22/08/2014 457.50p 458.00p 455.25p 458.00p 20003
21/08/2014 455.50p 457.50p 454.00p 454.00p 20992
20/08/2014 460.00p 460.00p 454.09p 458.00p 36888
19/08/2014 454.75p 460.00p 453.60p 460.00p 53565
18/08/2014 450.25p 454.50p 449.50p 449.75p 10932
15/08/2014 451.00p 452.88p 447.00p 447.00p 21279
14/08/2014 448.00p 451.50p 446.35p 451.50p 54879
13/08/2014 441.00p 448.25p 441.00p 448.00p 99136
12/08/2014 438.25p 442.50p 437.23p 442.50p 55122
11/08/2014 434.75p 441.25p 430.17p 441.25p 74006
08/08/2014 427.50p 434.00p 427.25p 434.00p 43272
07/08/2014 432.50p 435.75p 431.00p 433.00p 43645
06/08/2014 436.50p 438.00p 425.75p 435.00p 134435
05/08/2014 440.50p 442.23p 437.00p 438.00p 52258
04/08/2014 444.25p 445.00p 439.50p 441.00p 63010
01/08/2014 449.00p 450.50p 439.25p 445.00p 75281
31/07/2014 450.50p 453.00p 449.25p 450.00p 69335
30/07/2014 452.00p 454.00p 446.50p 453.00p 92613
29/07/2014 446.75p 451.00p 443.75p 451.00p 30494
28/07/2014 445.00p 447.00p 440.50p 446.00p 57473
25/07/2014 441.00p 443.35p 440.50p 440.50p 25928
24/07/2014 442.00p 443.75p 438.00p 442.75p 102226
23/07/2014 443.75p 444.00p 440.36p 444.00p 50119
22/07/2014 440.00p 442.05p 438.75p 440.50p 33259
21/07/2014 439.00p 441.00p 438.05p 441.00p 22526
18/07/2014 440.00p 442.00p 438.07p 442.00p 38296
17/07/2014 440.75p 445.75p 440.00p 440.00p 44144
16/07/2014 444.75p 446.43p 441.68p 442.25p 60223
15/07/2014 442.75p 446.75p 442.00p 442.00p 34646
14/07/2014 445.75p 446.50p 442.38p 446.00p 50994
11/07/2014 443.75p 444.00p 440.61p 442.75p 17378
10/07/2014 447.50p 447.69p 438.27p 444.00p 41244
09/07/2014 455.50p 455.50p 444.50p 445.50p 66086
08/07/2014 461.00p 463.25p 455.00p 455.00p 34564
07/07/2014 463.00p 467.96p 462.32p 462.50p 35302
04/07/2014 464.00p 467.50p 464.00p 465.63p 50403
03/07/2014 453.00p 468.00p 453.00p 467.00p 60664
02/07/2014 451.00p 459.00p 451.00p 456.75p 48482
01/07/2014 450.25p 454.00p 449.36p 454.00p 68766
30/06/2014 447.50p 450.50p 445.35p 450.50p 52393
27/06/2014 445.00p 447.00p 440.50p 447.00p 47074
26/06/2014 444.75p 445.00p 440.00p 441.00p 35293
25/06/2014 446.00p 447.75p 439.75p 440.50p 23721
24/06/2014 449.25p 451.86p 445.25p 445.25p 250362
23/06/2014 451.25p 455.10p 447.75p 449.50p 64066
20/06/2014 454.25p 457.00p 450.70p 457.00p 71122
19/06/2014 450.25p 455.00p 449.00p 454.00p 23038
18/06/2014 449.00p 450.50p 445.00p 450.00p 37755
17/06/2014 450.75p 455.53p 445.69p 448.00p 81343
16/06/2014 457.50p 457.50p 451.38p 453.00p 25076
13/06/2014 466.50p 466.50p 455.38p 456.37p 47896
12/06/2014 467.75p 469.75p 466.00p 466.00p 17627
11/06/2014 469.25p 474.70p 466.10p 467.12p 58460
10/06/2014 475.56p 475.56p 471.85p 473.50p 19917
09/06/2014 473.64p 476.79p 471.50p 473.75p 36226
06/06/2014 473.00p 475.75p 468.75p 471.50p 37850
05/06/2014 469.00p 471.75p 466.50p 470.00p 13525
04/06/2014 470.00p 475.72p 467.50p 467.50p 30134
03/06/2014 477.00p 478.59p 472.25p 472.25p 54734
02/06/2014 476.25p 478.00p 473.01p 478.00p 31929
30/05/2014 473.50p 476.20p 470.50p 471.00p 35710
29/05/2014 468.00p 473.96p 465.00p 471.00p 72772
28/05/2014 460.50p 467.72p 460.50p 465.00p 42427
27/05/2014 456.00p 465.00p 454.00p 461.00p 63666
23/05/2014 452.00p 453.38p 451.50p 451.50p 21993
22/05/2014 454.00p 454.50p 447.13p 451.25p 36537
21/05/2014 444.25p 449.25p 440.92p 447.13p 59932
20/05/2014 443.50p 444.69p 436.75p 441.75p 45976
19/05/2014 443.00p 445.18p 435.00p 436.75p 128956
16/05/2014 450.00p 450.00p 435.00p 440.00p 118503
15/05/2014 460.00p 460.25p 446.50p 446.50p 80859
14/05/2014 450.25p 458.00p 450.25p 458.00p 68561
13/05/2014 453.00p 453.50p 448.50p 452.00p 77111
12/05/2014 448.25p 453.25p 448.22p 448.50p 122591
09/05/2014 455.25p 457.88p 448.50p 453.00p 81999
08/05/2014 463.75p 463.75p 455.25p 457.88p 74221
07/05/2014 465.50p 467.25p 459.75p 460.75p 96007
06/05/2014 475.00p 477.45p 467.25p 467.25p 146276
02/05/2014 481.00p 481.29p 475.00p 475.00p 134584

*Close Price adjusted for both dividends and splits