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
12/12/2014 263.00p 263.78p 258.87p 258.87p 48016
11/12/2014 265.00p 266.48p 264.50p 265.25p 48277
10/12/2014 266.50p 268.73p 265.50p 265.75p 61640
09/12/2014 270.00p 270.00p 264.50p 264.50p 41274
08/12/2014 272.50p 272.50p 270.75p 270.75p 37683
05/12/2014 272.50p 274.06p 272.50p 272.50p 23715
04/12/2014 273.50p 274.00p 272.25p 272.25p 20576
03/12/2014 273.20p 273.50p 272.00p 272.62p 13477
02/12/2014 270.50p 274.87p 270.50p 273.50p 52536
01/12/2014 270.24p 272.50p 269.50p 270.13p 23823
28/11/2014 270.00p 272.50p 269.10p 272.50p 47696
27/11/2014 271.50p 271.75p 269.75p 271.75p 39019
26/11/2014 271.75p 272.00p 269.50p 272.00p 16248
25/11/2014 270.00p 272.00p 269.44p 272.00p 30908
24/11/2014 269.75p 270.50p 269.25p 270.50p 18175
21/11/2014 268.75p 272.00p 268.62p 272.00p 58954
20/11/2014 267.25p 268.98p 267.25p 268.00p 28615
19/11/2014 268.75p 269.23p 267.50p 268.75p 35748
18/11/2014 268.50p 269.62p 267.50p 269.50p 34581
17/11/2014 267.00p 268.75p 266.00p 268.75p 37802
14/11/2014 268.75p 268.75p 266.50p 266.50p 19743
13/11/2014 269.00p 270.00p 267.00p 267.00p 50430
12/11/2014 268.00p 269.15p 266.75p 268.50p 27376
11/11/2014 268.50p 269.25p 268.25p 269.25p 25217
10/11/2014 268.50p 268.50p 266.89p 268.50p 14950
07/11/2014 265.50p 268.00p 264.74p 268.00p 95607
06/11/2014 265.00p 266.00p 263.62p 265.00p 45690
05/11/2014 264.00p 265.79p 263.54p 264.75p 30980
04/11/2014 263.75p 264.18p 262.00p 263.00p 24951
03/11/2014 265.00p 266.48p 263.75p 264.25p 38729
31/10/2014 262.00p 267.25p 262.00p 266.00p 161250
30/10/2014 254.50p 258.75p 254.50p 258.75p 78500
29/10/2014 253.75p 255.93p 253.25p 255.50p 55730
28/10/2014 250.75p 253.24p 250.75p 251.75p 16559
27/10/2014 250.75p 253.15p 250.46p 251.00p 45035
24/10/2014 250.25p 252.50p 249.50p 249.50p 8221
23/10/2014 250.75p 252.62p 250.50p 251.50p 45321
22/10/2014 252.00p 252.92p 252.00p 252.50p 12116
21/10/2014 244.00p 252.50p 243.53p 252.50p 62831
20/10/2014 246.00p 247.93p 245.67p 246.00p 26497
17/10/2014 243.75p 246.00p 242.43p 245.00p 62596
16/10/2014 235.50p 242.65p 235.50p 238.50p 62793
15/10/2014 244.00p 244.98p 241.13p 241.13p 56881
14/10/2014 244.75p 245.80p 241.62p 245.50p 88808
13/10/2014 246.00p 247.74p 245.50p 246.00p 53614
10/10/2014 248.75p 249.68p 247.00p 249.50p 65568
09/10/2014 253.75p 254.75p 251.42p 251.62p 24391
08/10/2014 252.00p 253.50p 252.00p 253.50p 5199
07/10/2014 254.00p 254.87p 253.38p 254.00p 55695
06/10/2014 255.50p 256.00p 254.50p 255.75p 25015
03/10/2014 254.25p 255.23p 253.70p 253.75p 73665
02/10/2014 256.00p 256.57p 251.50p 251.50p 43514
01/10/2014 257.00p 258.28p 255.75p 257.50p 32042
30/09/2014 263.00p 263.50p 261.50p 261.50p 19451
29/09/2014 263.00p 263.61p 261.37p 261.75p 35185
26/09/2014 264.00p 264.75p 262.75p 262.75p 30699
25/09/2014 265.75p 267.50p 263.00p 263.00p 121982
24/09/2014 262.00p 264.75p 261.00p 262.00p 60043
23/09/2014 262.50p 263.74p 261.25p 262.00p 31349
22/09/2014 263.50p 265.25p 263.50p 263.75p 23259
19/09/2014 263.75p 266.50p 263.75p 266.00p 54075
18/09/2014 259.25p 262.33p 259.25p 261.75p 34621
17/09/2014 259.75p 261.75p 259.13p 260.00p 28530
16/09/2014 261.25p 262.88p 259.00p 259.00p 25655
15/09/2014 261.75p 264.00p 261.50p 261.50p 33859
12/09/2014 261.75p 264.25p 261.75p 264.25p 19280
11/09/2014 262.25p 263.73p 262.00p 262.00p 31942
10/09/2014 262.25p 263.75p 262.00p 262.00p 17215
09/09/2014 262.75p 264.45p 262.00p 262.00p 7257
08/09/2014 267.00p 267.67p 264.25p 264.25p 59224
05/09/2014 269.00p 269.53p 267.75p 268.50p 27848
04/09/2014 269.25p 270.42p 268.75p 268.75p 17111
03/09/2014 269.25p 271.50p 268.45p 270.13p 35444
02/09/2014 266.50p 269.50p 266.50p 269.50p 21710
01/09/2014 268.00p 268.00p 266.50p 268.00p 18454
29/08/2014 268.00p 268.00p 266.50p 266.50p 28934
28/08/2014 266.75p 267.95p 266.50p 266.75p 34437
27/08/2014 266.75p 268.75p 266.75p 266.75p 32386
26/08/2014 268.50p 268.73p 266.50p 267.00p 27234
22/08/2014 267.75p 268.00p 266.20p 267.50p 19714
21/08/2014 266.25p 267.49p 266.25p 266.25p 11631
20/08/2014 268.00p 269.00p 266.15p 268.00p 25562
19/08/2014 267.75p 269.00p 266.25p 269.00p 20536
18/08/2014 266.75p 268.00p 265.25p 265.25p 23187
15/08/2014 265.25p 267.00p 263.00p 263.00p 27000
14/08/2014 263.75p 265.30p 263.00p 264.00p 22049
13/08/2014 263.00p 265.74p 263.00p 263.00p 23002
12/08/2014 265.75p 266.00p 263.00p 263.00p 25163
11/08/2014 263.00p 265.25p 263.00p 265.25p 24628
08/08/2014 261.50p 262.50p 259.85p 262.50p 17631
07/08/2014 263.50p 263.50p 261.88p 262.00p 34545
06/08/2014 263.00p 265.50p 262.10p 263.00p 37201
05/08/2014 268.00p 268.00p 265.50p 265.50p 50000
04/08/2014 267.50p 267.50p 265.00p 267.50p 34676
01/08/2014 268.00p 269.39p 265.00p 265.00p 122473
31/07/2014 269.50p 271.00p 268.25p 268.25p 196389
30/07/2014 271.00p 271.88p 269.25p 269.25p 64424
29/07/2014 269.00p 272.50p 268.97p 271.00p 43861
28/07/2014 268.00p 270.00p 267.56p 270.00p 34487
25/07/2014 268.75p 269.80p 268.30p 269.00p 12660
24/07/2014 268.00p 268.19p 267.50p 267.50p 28751
23/07/2014 267.00p 269.00p 266.78p 267.50p 40896
22/07/2014 266.50p 269.00p 266.50p 269.00p 30998
21/07/2014 266.00p 268.50p 266.00p 268.50p 21988
18/07/2014 264.75p 269.00p 262.75p 268.00p 64404
17/07/2014 266.50p 266.50p 264.40p 266.50p 25114
16/07/2014 266.75p 267.00p 265.28p 267.00p 20179
15/07/2014 265.00p 266.48p 264.00p 264.75p 36361
14/07/2014 264.75p 266.25p 264.25p 264.75p 27083
11/07/2014 263.50p 265.05p 263.43p 264.25p 27696
10/07/2014 264.00p 265.47p 261.75p 265.00p 46900
09/07/2014 265.75p 266.05p 264.25p 265.00p 38683
08/07/2014 265.25p 266.00p 264.60p 264.75p 57174
07/07/2014 266.00p 267.50p 265.95p 267.00p 29028
04/07/2014 265.00p 267.50p 265.00p 267.50p 13575
03/07/2014 265.00p 266.05p 265.00p 265.50p 54767
02/07/2014 266.50p 266.50p 264.50p 264.50p 23223
01/07/2014 266.00p 266.75p 264.50p 266.00p 41593
30/06/2014 264.50p 266.00p 264.50p 264.50p 36923
27/06/2014 263.50p 264.65p 263.00p 263.50p 19605
26/06/2014 263.00p 265.78p 262.91p 263.00p 36572
25/06/2014 264.50p 266.25p 263.50p 264.25p 22856
24/06/2014 267.25p 268.14p 266.25p 266.25p 28812
23/06/2014 269.00p 269.00p 266.50p 268.75p 35020
20/06/2014 268.75p 269.00p 267.00p 268.50p 31098
19/06/2014 269.00p 269.00p 267.00p 269.00p 30271
18/06/2014 267.00p 267.00p 265.86p 267.00p 19973
17/06/2014 266.25p 267.65p 264.25p 265.00p 32192
16/06/2014 269.00p 269.00p 265.50p 265.50p 30781
13/06/2014 268.83p 270.25p 267.25p 268.50p 8635
12/06/2014 270.25p 271.74p 270.00p 270.25p 25403
11/06/2014 271.50p 273.24p 269.25p 270.00p 41747
10/06/2014 272.25p 274.00p 271.23p 274.00p 59542
09/06/2014 273.75p 275.00p 270.50p 273.50p 38488
06/06/2014 271.50p 272.35p 270.50p 270.50p 2208
05/06/2014 271.75p 272.50p 270.25p 270.25p 17796
04/06/2014 270.25p 272.64p 270.00p 270.00p 26583
03/06/2014 272.25p 275.00p 271.53p 271.75p 33168
02/06/2014 274.75p 275.00p 273.25p 275.00p 27081
30/05/2014 272.75p 273.50p 272.00p 273.50p 27112
29/05/2014 270.75p 273.50p 270.02p 273.50p 45193
28/05/2014 269.75p 270.94p 268.75p 270.50p 24430
27/05/2014 270.50p 270.99p 268.75p 268.75p 43757
23/05/2014 268.50p 268.94p 266.00p 268.50p 16220
22/05/2014 269.00p 269.00p 266.25p 269.00p 47047
21/05/2014 266.50p 269.00p 265.50p 269.00p 18446
20/05/2014 267.50p 268.50p 266.00p 267.75p 58715
19/05/2014 266.25p 268.50p 265.25p 268.00p 76024
16/05/2014 267.50p 270.00p 267.00p 270.00p 16797
15/05/2014 271.00p 271.38p 268.75p 270.00p 39391
14/05/2014 270.50p 270.75p 269.53p 270.50p 28964
13/05/2014 270.50p 271.02p 269.00p 270.75p 16349
12/05/2014 269.50p 270.50p 267.00p 269.00p 77387
09/05/2014 268.50p 270.00p 267.00p 267.50p 13106
08/05/2014 268.00p 270.00p 267.50p 270.00p 40525
07/05/2014 268.50p 268.50p 267.00p 268.00p 26047
06/05/2014 268.00p 270.00p 267.75p 269.00p 28550
02/05/2014 269.25p 270.00p 268.00p 270.00p 40320
01/05/2014 268.00p 269.00p 266.75p 269.00p 12512
30/04/2014 267.75p 268.58p 266.42p 268.50p 45380
29/04/2014 265.00p 267.00p 262.75p 267.00p 38086
28/04/2014 262.25p 263.88p 260.00p 262.75p 66577
25/04/2014 260.75p 263.00p 260.00p 260.00p 19621
24/04/2014 262.25p 263.12p 261.00p 263.00p 22030
23/04/2014 261.50p 261.50p 259.75p 261.50p 42877
22/04/2014 258.75p 261.50p 258.65p 261.50p 50376
17/04/2014 255.10p 255.75p 255.08p 255.75p 27514
16/04/2014 254.25p 255.50p 254.00p 255.50p 16778
15/04/2014 254.00p 254.25p 252.50p 252.50p 13901
14/04/2014 253.00p 255.00p 252.50p 253.75p 15359
11/04/2014 256.00p 258.00p 253.25p 255.00p 40346
10/04/2014 261.75p 261.75p 258.00p 258.00p 17621
09/04/2014 259.00p 259.44p 257.75p 258.00p 44740
08/04/2014 259.00p 259.50p 254.66p 258.12p 50436
07/04/2014 259.50p 262.00p 259.00p 259.50p 46948
04/04/2014 262.00p 262.00p 259.50p 262.00p 28661
03/04/2014 260.00p 261.74p 259.00p 259.50p 19346
02/04/2014 259.50p 260.99p 258.97p 259.00p 58460
01/04/2014 261.74p 262.44p 261.00p 262.00p 34727
31/03/2014 260.00p 261.44p 259.50p 261.25p 81198
28/03/2014 261.12p 261.44p 259.00p 260.25p 46282
27/03/2014 259.25p 260.88p 258.00p 259.00p 60029
26/03/2014 261.25p 262.50p 260.00p 260.00p 43757
25/03/2014 261.00p 263.25p 260.50p 261.00p 60367
24/03/2014 262.50p 263.00p 259.61p 260.25p 60910
21/03/2014 260.50p 263.50p 260.50p 262.50p 32167
20/03/2014 261.50p 264.12p 260.75p 262.50p 62458
19/03/2014 264.25p 266.20p 263.30p 264.12p 30379
18/03/2014 264.00p 266.45p 261.76p 266.00p 65637
17/03/2014 264.50p 264.50p 262.26p 263.00p 20293
14/03/2014 261.01p 264.00p 261.00p 263.25p 14900
13/03/2014 264.59p 265.34p 263.78p 264.00p 15246
12/03/2014 266.00p 266.75p 264.50p 265.75p 48414
11/03/2014 265.00p 266.93p 264.97p 266.75p 28021
10/03/2014 267.75p 268.09p 264.75p 265.00p 36381
07/03/2014 266.50p 269.02p 266.00p 266.25p 46285
06/03/2014 266.75p 269.50p 266.75p 268.50p 34502
05/03/2014 269.25p 269.50p 267.00p 268.50p 24364
04/03/2014 270.00p 270.00p 265.50p 268.75p 44630
03/03/2014 269.00p 271.50p 264.00p 265.50p 64267

*Close Price adjusted for both dividends and splits