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
19/11/2018 271.62p 272.30p 265.06p 269.00p 30298
16/11/2018 269.00p 272.96p 268.00p 271.00p 34069
15/11/2018 272.00p 275.44p 268.00p 272.00p 75304
14/11/2018 271.00p 273.33p 270.67p 272.00p 30691
13/11/2018 274.00p 275.00p 270.00p 272.00p 41791
12/11/2018 273.64p 275.60p 271.50p 272.00p 47647
09/11/2018 273.00p 278.56p 273.00p 273.00p 41310
08/11/2018 279.00p 279.78p 277.50p 277.50p 16224
07/11/2018 275.52p 276.78p 275.52p 276.00p 17555
06/11/2018 274.44p 276.70p 269.80p 272.50p 20390
05/11/2018 277.60p 277.60p 274.00p 274.00p 15110
02/11/2018 281.00p 281.00p 274.00p 274.00p 44851
01/11/2018 280.00p 280.00p 274.00p 274.00p 34171
31/10/2018 275.00p 281.00p 273.00p 278.00p 38468
30/10/2018 273.00p 274.00p 270.33p 274.00p 12268
29/10/2018 271.00p 273.00p 269.67p 273.00p 21476
26/10/2018 268.00p 269.00p 263.02p 266.00p 27739
25/10/2018 265.00p 270.50p 263.70p 270.50p 33476
24/10/2018 273.00p 273.00p 268.00p 268.00p 23198
23/10/2018 272.00p 272.80p 268.80p 270.50p 40466
22/10/2018 279.00p 279.00p 274.07p 277.00p 21665
19/10/2018 276.00p 276.00p 272.60p 276.00p 13692
18/10/2018 275.00p 275.00p 271.45p 275.00p 19423
17/10/2018 273.00p 275.90p 270.57p 272.00p 37652
16/10/2018 272.00p 274.00p 270.00p 274.00p 50619
15/10/2018 276.00p 276.00p 272.00p 272.50p 17890
12/10/2018 272.00p 276.00p 270.00p 274.50p 39839
11/10/2018 268.00p 273.80p 266.00p 269.00p 56372
10/10/2018 280.00p 282.00p 275.60p 278.00p 37301
09/10/2018 280.00p 281.00p 278.00p 280.50p 37774
08/10/2018 283.74p 283.74p 279.05p 280.00p 31781
05/10/2018 287.00p 289.07p 283.00p 284.50p 46882
04/10/2018 289.07p 289.07p 288.00p 288.50p 37539
03/10/2018 293.00p 295.07p 292.00p 295.00p 42623
02/10/2018 294.32p 294.32p 292.00p 294.00p 15980
01/10/2018 297.00p 297.00p 294.00p 296.00p 34105
28/09/2018 293.80p 295.32p 293.00p 294.50p 37960
27/09/2018 295.00p 296.74p 292.00p 294.50p 44012
26/09/2018 296.48p 298.00p 293.42p 297.50p 14075
25/09/2018 295.00p 298.00p 291.00p 296.00p 26123
24/09/2018 294.00p 294.00p 291.20p 293.00p 25842
21/09/2018 296.00p 296.00p 291.20p 296.00p 58191
20/09/2018 290.00p 292.60p 290.00p 291.00p 30479
19/09/2018 291.50p 292.00p 289.20p 292.00p 14011
18/09/2018 291.00p 292.00p 289.00p 290.00p 29860
17/09/2018 293.00p 294.20p 290.68p 291.00p 29545
14/09/2018 292.00p 295.00p 291.04p 293.00p 33904
13/09/2018 294.96p 295.00p 292.00p 293.50p 14852
12/09/2018 295.00p 295.00p 292.15p 295.00p 34693
11/09/2018 293.00p 293.40p 291.00p 292.00p 27676
10/09/2018 292.00p 294.00p 290.00p 292.50p 38376
07/09/2018 295.00p 298.00p 289.00p 292.00p 68819
06/09/2018 299.96p 299.96p 296.50p 296.50p 62832
05/09/2018 300.00p 302.70p 297.00p 297.00p 46857
04/09/2018 304.00p 304.40p 301.00p 302.50p 29991
03/09/2018 305.00p 305.00p 302.00p 302.50p 45096
31/08/2018 301.00p 305.00p 299.00p 301.00p 102977
30/08/2018 292.00p 301.00p 291.70p 301.00p 121227
29/08/2018 294.00p 294.00p 291.00p 294.00p 38266
28/08/2018 295.00p 295.00p 292.00p 295.00p 52071
24/08/2018 291.70p 291.70p 290.38p 291.00p 41875
23/08/2018 290.00p 292.70p 289.00p 289.00p 34147
22/08/2018 292.70p 292.70p 291.00p 291.50p 34475
21/08/2018 293.38p 293.38p 292.90p 293.00p 19938
20/08/2018 292.00p 296.00p 292.00p 296.00p 15406
17/08/2018 294.00p 294.00p 293.30p 293.50p 15091
16/08/2018 292.00p 295.80p 292.00p 292.00p 30603
15/08/2018 298.00p 298.00p 293.00p 293.00p 35035
14/08/2018 298.00p 301.60p 296.30p 297.00p 47766
13/08/2018 300.00p 300.85p 298.50p 299.50p 40887
10/08/2018 298.00p 301.00p 298.00p 299.50p 36307
09/08/2018 304.00p 304.00p 301.00p 302.00p 34003
08/08/2018 304.00p 304.00p 302.00p 304.00p 15485
07/08/2018 305.00p 305.00p 301.00p 302.00p 27743
06/08/2018 300.00p 302.70p 299.00p 300.00p 100349
03/08/2018 302.00p 302.00p 298.00p 299.50p 20245
02/08/2018 300.00p 303.60p 298.00p 299.00p 24772
01/08/2018 303.00p 306.00p 301.40p 303.00p 37957
31/07/2018 302.00p 307.00p 302.00p 306.00p 28997
30/07/2018 301.00p 305.00p 300.20p 303.00p 34480
27/07/2018 304.00p 304.50p 301.04p 304.00p 49213
26/07/2018 301.00p 302.00p 298.00p 301.50p 49181
25/07/2018 300.04p 300.80p 298.04p 299.00p 36348
24/07/2018 300.00p 303.00p 300.00p 303.00p 19438
23/07/2018 297.00p 299.00p 296.00p 298.00p 72856
20/07/2018 298.00p 298.80p 296.00p 297.00p 28630
19/07/2018 295.00p 298.80p 295.00p 297.00p 16700
18/07/2018 297.40p 298.80p 295.00p 297.00p 17387
17/07/2018 296.00p 297.00p 293.50p 297.00p 23941
16/07/2018 298.16p 298.37p 294.00p 294.00p 25240
13/07/2018 295.00p 297.00p 295.00p 297.00p 15763
12/07/2018 296.00p 296.88p 293.00p 295.00p 22644
11/07/2018 296.00p 296.40p 292.00p 293.50p 12936
10/07/2018 298.00p 299.56p 296.00p 298.00p 47573
09/07/2018 296.00p 297.00p 291.08p 296.50p 39965
06/07/2018 295.00p 295.00p 290.00p 291.00p 41654
05/07/2018 291.00p 294.60p 291.00p 293.00p 32093
04/07/2018 298.00p 298.00p 295.04p 298.00p 65423
03/07/2018 296.00p 296.00p 293.60p 294.00p 26946
02/07/2018 296.00p 296.00p 291.00p 293.50p 74711
29/06/2018 299.00p 299.00p 292.00p 292.00p 25985
28/06/2018 297.00p 297.00p 293.00p 295.00p 22817
27/06/2018 293.00p 298.00p 290.75p 297.00p 34655
26/06/2018 290.00p 292.56p 289.40p 290.00p 16770
25/06/2018 293.00p 295.40p 290.00p 290.00p 56924
22/06/2018 297.00p 298.00p 294.00p 298.00p 24497
21/06/2018 296.00p 298.70p 293.00p 293.00p 33979
20/06/2018 298.00p 298.60p 296.00p 296.00p 28170
19/06/2018 297.00p 298.00p 295.00p 296.50p 36874
18/06/2018 300.00p 301.00p 297.00p 299.50p 29558
15/06/2018 299.00p 301.00p 298.00p 301.00p 38047
14/06/2018 299.00p 303.00p 298.00p 300.00p 21444
13/06/2018 300.00p 301.00p 297.00p 297.00p 41899
12/06/2018 300.00p 301.00p 298.00p 299.50p 17461
11/06/2018 301.00p 301.00p 297.00p 298.00p 26391
08/06/2018 298.00p 300.00p 297.47p 300.00p 41998
07/06/2018 301.00p 302.94p 299.00p 300.00p 40688
06/06/2018 302.00p 303.00p 299.00p 303.00p 32937
05/06/2018 303.92p 303.92p 299.83p 300.00p 29660
04/06/2018 303.00p 303.00p 298.80p 301.50p 36361
01/06/2018 297.80p 299.00p 295.00p 297.50p 31115
31/05/2018 294.00p 298.00p 293.00p 294.00p 27164
30/05/2018 294.00p 297.00p 294.00p 294.00p 62788
29/05/2018 296.00p 296.96p 291.00p 294.50p 31857
25/05/2018 302.00p 304.48p 300.80p 301.00p 50855
24/05/2018 301.00p 306.97p 301.00p 301.00p 47065
23/05/2018 306.00p 308.00p 304.50p 304.50p 37163
22/05/2018 310.00p 311.00p 308.63p 310.00p 51709
21/05/2018 308.00p 311.86p 306.84p 309.00p 64513
18/05/2018 305.00p 306.00p 303.00p 304.50p 12169
17/05/2018 305.03p 307.97p 304.20p 306.50p 47551
16/05/2018 304.00p 307.00p 302.50p 307.00p 95356
15/05/2018 297.00p 302.97p 296.43p 302.00p 93234
14/05/2018 301.29p 302.50p 298.76p 299.00p 48405
11/05/2018 302.00p 302.67p 300.00p 301.50p 41154
10/05/2018 302.00p 302.97p 298.76p 301.00p 51427
09/05/2018 301.25p 302.97p 299.00p 301.50p 28112
08/05/2018 299.00p 301.00p 297.14p 299.00p 76269
04/05/2018 297.00p 297.00p 294.72p 296.00p 31746
03/05/2018 297.29p 298.75p 294.00p 294.00p 42493
02/05/2018 296.00p 297.00p 294.86p 296.50p 76935
01/05/2018 292.00p 296.00p 290.86p 292.50p 49964
30/04/2018 294.85p 295.00p 293.00p 293.00p 176866
27/04/2018 291.00p 293.00p 286.68p 291.50p 70689
26/04/2018 289.00p 289.00p 285.26p 289.00p 34432
25/04/2018 287.00p 287.70p 284.00p 285.50p 33021
24/04/2018 289.00p 289.00p 285.00p 287.50p 32396
23/04/2018 285.00p 288.33p 285.00p 285.00p 17587
20/04/2018 285.00p 287.70p 285.00p 286.00p 61042
19/04/2018 288.00p 288.87p 285.00p 287.50p 54132
18/04/2018 286.00p 286.90p 284.00p 285.50p 41555
17/04/2018 281.80p 285.13p 280.60p 283.50p 49041
16/04/2018 282.00p 285.60p 280.00p 280.00p 75747
13/04/2018 285.00p 286.53p 282.36p 284.00p 56185
12/04/2018 280.00p 285.00p 280.00p 283.50p 42923
11/04/2018 284.00p 284.00p 282.00p 284.00p 39223
10/04/2018 278.00p 284.00p 278.00p 282.00p 59141
09/04/2018 279.00p 279.40p 276.48p 278.00p 62533
06/04/2018 278.40p 281.00p 277.00p 277.50p 78975
05/04/2018 276.00p 280.30p 275.75p 279.00p 80995
04/04/2018 274.00p 279.96p 274.00p 274.00p 90050
03/04/2018 276.00p 282.00p 274.44p 282.00p 134158
29/03/2018 275.00p 281.00p 274.00p 281.00p 53174
28/03/2018 274.00p 275.00p 267.00p 273.00p 66391
27/03/2018 274.00p 275.00p 270.33p 272.00p 70101
26/03/2018 267.00p 269.14p 265.60p 268.00p 60685
23/03/2018 267.00p 268.70p 263.30p 267.00p 42057
22/03/2018 267.00p 271.56p 267.00p 269.00p 99161
21/03/2018 270.00p 273.60p 269.03p 270.00p 54599
20/03/2018 272.00p 274.00p 269.00p 272.00p 153175
19/03/2018 274.00p 276.68p 271.00p 271.00p 38355
16/03/2018 279.00p 279.00p 275.00p 279.00p 40495
15/03/2018 277.00p 278.74p 275.00p 276.00p 28125
14/03/2018 279.00p 281.00p 277.00p 277.00p 55988
13/03/2018 280.00p 281.76p 279.00p 279.00p 27145
12/03/2018 281.00p 284.00p 280.00p 282.00p 48065
09/03/2018 281.00p 283.67p 280.00p 282.50p 38684
08/03/2018 279.00p 283.00p 277.97p 280.00p 25649
07/03/2018 280.00p 280.88p 278.90p 280.00p 23198
06/03/2018 281.00p 281.98p 281.00p 281.00p 73263
05/03/2018 279.00p 280.00p 277.00p 280.00p 110665
02/03/2018 277.00p 278.98p 276.00p 277.00p 45625
01/03/2018 282.00p 283.65p 278.03p 280.50p 38791
28/02/2018 283.00p 284.70p 282.50p 283.00p 25366
27/02/2018 285.00p 285.00p 282.22p 283.00p 43437
26/02/2018 283.00p 285.00p 282.00p 283.50p 25395
23/02/2018 280.00p 282.56p 279.00p 281.50p 31146
22/02/2018 277.00p 279.00p 276.00p 279.00p 31252
21/02/2018 280.00p 280.50p 277.40p 280.50p 38562
20/02/2018 280.16p 280.75p 278.30p 280.00p 30441
19/02/2018 281.59p 282.85p 280.00p 280.00p 230911
16/02/2018 282.00p 283.00p 278.00p 283.00p 33122
15/02/2018 278.00p 279.10p 277.00p 278.50p 18146
14/02/2018 278.00p 278.28p 273.00p 276.50p 33502
13/02/2018 277.00p 277.88p 273.00p 273.00p 64028
12/02/2018 273.00p 276.56p 273.00p 275.00p 139003
09/02/2018 275.00p 275.00p 270.00p 272.00p 179432
08/02/2018 277.00p 279.70p 273.00p 273.00p 156579
07/02/2018 278.00p 280.70p 277.00p 280.00p 54488
06/02/2018 268.00p 276.38p 266.00p 273.00p 84493

*Close Price adjusted for both dividends and splits