Schroder UK Public Private Trust (SUPP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder UK Public Private Trust

Date Open High Low Close* Volume
03/03/2020 27.70p 28.00p 26.76p 26.80p 1074877
02/03/2020 26.30p 27.65p 26.25p 26.80p 1409727
28/02/2020 28.00p 28.00p 26.00p 27.00p 2235463
27/02/2020 29.40p 29.40p 27.15p 28.15p 3211488
26/02/2020 30.60p 30.60p 28.17p 28.50p 1562208
25/02/2020 29.75p 30.46p 29.11p 29.40p 1000076
24/02/2020 30.70p 31.00p 29.66p 30.15p 1585471
21/02/2020 31.35p 31.59p 30.63p 31.50p 693103
20/02/2020 31.40p 31.81p 30.27p 31.03p 740323
19/02/2020 30.60p 31.15p 29.90p 31.15p 692497
18/02/2020 30.30p 31.33p 29.84p 30.10p 882381
17/02/2020 29.90p 30.75p 29.77p 30.30p 2600267
14/02/2020 29.95p 31.15p 29.79p 30.00p 812990
13/02/2020 30.10p 30.61p 29.80p 30.15p 1326845
12/02/2020 30.40p 30.66p 30.00p 30.00p 912878
11/02/2020 31.30p 32.12p 30.30p 30.30p 1551449
10/02/2020 30.85p 32.06p 30.71p 31.00p 1345475
07/02/2020 31.85p 31.95p 30.61p 31.00p 1059405
06/02/2020 31.75p 31.75p 30.64p 31.35p 2586276
05/02/2020 31.65p 31.65p 30.64p 31.00p 1161418
04/02/2020 31.80p 32.21p 30.40p 30.40p 952427
03/02/2020 31.60p 32.64p 31.06p 31.10p 986083
31/01/2020 32.05p 32.72p 30.46p 32.65p 2273744
30/01/2020 33.25p 33.25p 30.40p 30.55p 1387091
29/01/2020 33.45p 33.45p 32.15p 32.20p 538027
28/01/2020 32.70p 33.75p 31.90p 33.75p 719666
27/01/2020 30.95p 33.00p 30.16p 33.00p 1082703
24/01/2020 32.80p 33.50p 31.05p 31.45p 945986
23/01/2020 32.95p 34.00p 32.10p 32.80p 811921
22/01/2020 33.35p 34.00p 33.02p 33.05p 637338
21/01/2020 33.15p 33.98p 33.05p 33.05p 728002
20/01/2020 34.00p 34.10p 33.10p 33.10p 1729214
17/01/2020 34.55p 34.75p 33.10p 33.15p 1393248
16/01/2020 34.00p 34.36p 33.10p 33.55p 497359
15/01/2020 34.20p 34.57p 33.10p 33.15p 9518773
14/01/2020 34.10p 34.49p 33.10p 33.15p 1904300
13/01/2020 35.85p 35.85p 34.03p 34.05p 1318447
10/01/2020 36.05p 36.05p 35.00p 35.43p 797060
09/01/2020 36.05p 35.96p 34.73p 35.57p 574350
08/01/2020 36.05p 36.05p 35.16p 36.05p 803782
07/01/2020 35.40p 36.25p 35.05p 35.05p 452207
06/01/2020 36.00p 37.03p 35.50p 35.50p 739807
03/01/2020 36.90p 38.20p 36.60p 36.60p 675923
02/01/2020 38.90p 38.90p 36.69p 36.90p 862593
31/12/2019 37.50p 39.00p 37.02p 38.35p 787802
30/12/2019 38.35p 39.48p 36.00p 36.00p 1912195
27/12/2019 39.00p 40.38p 38.35p 39.00p 1002125
24/12/2019 38.90p 39.40p 38.15p 38.78p 297798
23/12/2019 39.50p 40.92p 38.63p 38.80p 2427335
20/12/2019 38.85p 38.97p 37.30p 38.45p 1574999
19/12/2019 36.40p 38.80p 34.75p 38.80p 2679045
18/12/2019 35.15p 37.23p 35.15p 35.40p 1683842
17/12/2019 35.75p 37.30p 35.50p 36.45p 1632925
16/12/2019 35.50p 37.00p 34.24p 36.50p 2120845

*Close Price adjusted for both dividends and splits