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
28/02/2014 268.00p 272.73p 268.00p 271.50p 43669
27/02/2014 265.75p 268.50p 265.75p 268.50p 26293
26/02/2014 267.35p 267.58p 266.00p 267.00p 12454
25/02/2014 268.00p 269.25p 265.00p 266.00p 62897
24/02/2014 269.25p 269.25p 267.40p 269.25p 24559
21/02/2014 269.25p 269.50p 267.00p 267.00p 29867
20/02/2014 269.50p 269.50p 267.41p 269.50p 26167
19/02/2014 270.50p 271.44p 269.00p 271.00p 36207
18/02/2014 269.25p 271.75p 268.00p 271.75p 24551
17/02/2014 267.50p 270.25p 267.50p 268.50p 29660
14/02/2014 266.75p 268.75p 265.75p 268.75p 28252
13/02/2014 265.75p 267.13p 265.20p 265.75p 85337
12/02/2014 268.75p 270.00p 266.50p 266.50p 31376
11/02/2014 264.50p 266.90p 262.50p 266.00p 87450
10/02/2014 263.50p 263.75p 262.32p 262.50p 28761
07/02/2014 262.50p 263.50p 261.50p 263.25p 54567
06/02/2014 261.25p 262.37p 260.00p 262.37p 46465
05/02/2014 260.50p 260.75p 257.75p 260.75p 23676
04/02/2014 258.75p 260.12p 257.86p 258.50p 23606
03/02/2014 261.43p 261.64p 259.00p 260.12p 27677
31/01/2014 263.50p 263.75p 257.11p 259.88p 281979
30/01/2014 260.00p 263.75p 259.85p 263.75p 15909
29/01/2014 264.25p 265.13p 259.50p 261.75p 70604
28/01/2014 261.75p 264.25p 261.00p 262.50p 45272
27/01/2014 263.00p 263.99p 261.00p 262.25p 82004
24/01/2014 268.13p 268.13p 266.61p 267.50p 37661
23/01/2014 271.50p 271.50p 266.50p 267.88p 68144
22/01/2014 269.00p 270.60p 269.00p 270.00p 18102
21/01/2014 269.50p 272.00p 269.50p 271.50p 38502
20/01/2014 269.50p 271.50p 269.50p 271.50p 68514
17/01/2014 269.50p 271.50p 269.26p 271.50p 35008
16/01/2014 271.00p 271.00p 268.36p 269.75p 33999
15/01/2014 268.50p 271.00p 267.97p 271.00p 54441
14/01/2014 268.00p 269.50p 265.76p 268.00p 48511
13/01/2014 267.25p 269.50p 267.25p 269.50p 33411
10/01/2014 268.25p 269.00p 266.75p 269.00p 19257
09/01/2014 264.75p 267.25p 264.75p 265.00p 37802
08/01/2014 267.50p 267.50p 265.25p 266.50p 14138
07/01/2014 264.00p 266.25p 264.00p 266.25p 33830
06/01/2014 265.00p 267.50p 263.50p 263.50p 67760
03/01/2014 264.25p 267.10p 264.00p 265.50p 42423
02/01/2014 264.50p 266.29p 264.00p 264.00p 32559
31/12/2013 264.25p 265.79p 264.00p 264.00p 927
30/12/2013 264.00p 267.75p 264.00p 265.50p 29914
27/12/2013 266.50p 266.50p 264.50p 265.63p 12701
24/12/2013 264.00p 265.80p 264.00p 265.00p 13255
23/12/2013 263.00p 263.50p 262.90p 263.50p 12315
20/12/2013 261.00p 262.50p 259.42p 262.50p 105361
19/12/2013 260.00p 260.50p 256.87p 260.50p 35388
18/12/2013 256.80p 256.87p 255.50p 256.87p 76776
17/12/2013 255.75p 257.00p 255.50p 255.50p 35777
16/12/2013 254.50p 257.10p 254.00p 256.00p 36499
13/12/2013 254.25p 255.25p 254.25p 254.25p 18975
12/12/2013 254.50p 255.55p 253.50p 253.50p 29458
11/12/2013 256.00p 257.99p 255.50p 255.50p 46292
10/12/2013 259.50p 259.50p 256.50p 256.50p 33282
09/12/2013 258.50p 259.05p 257.25p 257.25p 38622
06/12/2013 257.00p 260.00p 256.50p 258.00p 25978
05/12/2013 256.50p 258.77p 256.50p 256.50p 8894
04/12/2013 258.25p 259.82p 257.00p 257.00p 67372
03/12/2013 262.00p 262.00p 258.00p 258.00p 61879
02/12/2013 261.25p 263.00p 260.00p 261.63p 43696
29/11/2013 262.18p 262.96p 261.50p 262.63p 18153
28/11/2013 261.90p 261.90p 260.00p 261.88p 8947
27/11/2013 260.25p 261.48p 259.50p 260.00p 32800
26/11/2013 262.25p 263.99p 259.50p 259.50p 61193
25/11/2013 263.00p 264.10p 261.50p 263.50p 41131
22/11/2013 262.25p 263.88p 261.50p 261.50p 22042
21/11/2013 261.75p 262.73p 261.50p 261.50p 23909
20/11/2013 263.25p 264.80p 262.00p 262.00p 40304
19/11/2013 263.75p 266.00p 262.88p 263.50p 52363
18/11/2013 266.00p 266.00p 263.51p 266.00p 8778
15/11/2013 264.86p 266.50p 264.00p 266.50p 35186
14/11/2013 264.25p 266.00p 262.00p 266.00p 17610
13/11/2013 265.25p 267.00p 262.00p 262.00p 75855
12/11/2013 265.51p 269.00p 265.51p 267.00p 10066
11/11/2013 268.25p 269.00p 266.50p 269.00p 47579
08/11/2013 267.50p 267.50p 264.50p 266.50p 38985
07/11/2013 267.50p 268.75p 265.25p 266.00p 61198
06/11/2013 265.25p 267.31p 264.50p 265.25p 59156
05/11/2013 269.25p 269.74p 264.50p 264.50p 64417
04/11/2013 271.00p 271.00p 267.50p 269.00p 42562
01/11/2013 267.00p 268.00p 265.50p 267.50p 54085
31/10/2013 267.50p 267.75p 265.50p 266.00p 100999
30/10/2013 267.50p 268.75p 267.50p 268.25p 64828
29/10/2013 265.00p 268.00p 265.00p 267.25p 56308
28/10/2013 265.25p 265.25p 263.25p 263.75p 132112
25/10/2013 264.15p 265.50p 264.00p 265.50p 50613
24/10/2013 264.61p 265.63p 264.50p 264.50p 19720
23/10/2013 265.00p 266.00p 264.50p 264.50p 38560
22/10/2013 263.00p 266.00p 261.27p 266.00p 67930
21/10/2013 261.00p 262.88p 259.25p 261.50p 36084
18/10/2013 258.50p 260.00p 257.25p 259.25p 29961
17/10/2013 256.00p 257.50p 255.38p 257.25p 38502
16/10/2013 253.50p 255.49p 252.49p 255.38p 23150
15/10/2013 251.00p 254.25p 251.00p 253.00p 52264
14/10/2013 249.00p 250.99p 246.55p 249.50p 37543
11/10/2013 245.25p 248.50p 245.20p 247.38p 64481
10/10/2013 243.50p 245.25p 242.81p 245.25p 19655
09/10/2013 242.00p 243.74p 241.00p 241.00p 20096
08/10/2013 246.00p 246.00p 242.50p 243.00p 4295
07/10/2013 245.00p 245.00p 243.50p 244.50p 31942
04/10/2013 244.25p 246.00p 244.00p 244.88p 29671
03/10/2013 244.00p 246.90p 243.00p 244.00p 54736
02/10/2013 244.25p 245.18p 242.00p 242.00p 22993
01/10/2013 249.50p 250.37p 248.50p 248.50p 21468
30/09/2013 249.75p 249.75p 247.61p 248.50p 119481
27/09/2013 254.50p 256.59p 249.25p 249.75p 39063
26/09/2013 256.25p 256.94p 255.00p 255.00p 18617
25/09/2013 257.60p 258.00p 256.00p 258.00p 15971
24/09/2013 257.00p 259.00p 256.50p 258.50p 72271
23/09/2013 257.25p 260.45p 256.50p 256.50p 49277
20/09/2013 261.50p 261.50p 260.00p 261.00p 26008
19/09/2013 262.75p 262.75p 259.25p 259.25p 35710
18/09/2013 259.75p 259.80p 258.00p 258.00p 66950
17/09/2013 259.00p 261.00p 259.00p 259.25p 25815
16/09/2013 260.00p 261.00p 258.63p 261.00p 28955
13/09/2013 258.00p 258.00p 255.00p 255.00p 2784
12/09/2013 257.25p 258.50p 255.50p 255.50p 39198
11/09/2013 257.25p 257.25p 255.50p 256.12p 49411
10/09/2013 255.44p 257.25p 253.25p 257.25p 72780
09/09/2013 255.00p 255.00p 252.75p 253.25p 32597
06/09/2013 252.90p 253.40p 252.50p 253.25p 16508
05/09/2013 253.50p 255.25p 252.50p 253.00p 30637
04/09/2013 252.75p 254.00p 251.50p 252.62p 33265
03/09/2013 254.00p 254.00p 253.00p 254.00p 11423
02/09/2013 252.22p 254.40p 251.25p 254.00p 15343
30/08/2013 254.00p 254.00p 251.00p 251.25p 14939
29/08/2013 255.00p 255.00p 252.50p 253.00p 17809
28/08/2013 252.00p 254.00p 251.50p 251.50p 36521
27/08/2013 254.00p 257.50p 254.00p 254.00p 26543
23/08/2013 256.25p 256.50p 255.00p 256.25p 114120
22/08/2013 253.50p 255.38p 253.40p 255.38p 24537
21/08/2013 253.00p 254.38p 253.00p 253.50p 3029
20/08/2013 254.25p 256.00p 253.50p 253.75p 12313
19/08/2013 255.00p 257.00p 255.00p 256.00p 5651
16/08/2013 255.75p 256.87p 255.50p 255.75p 35907
15/08/2013 262.00p 262.00p 256.00p 256.00p 33551
14/08/2013 262.00p 263.69p 260.50p 260.75p 47329
13/08/2013 264.00p 264.00p 262.00p 262.75p 27266
12/08/2013 264.00p 264.00p 262.50p 262.75p 50452
09/08/2013 263.36p 263.99p 260.50p 262.00p 16227
08/08/2013 259.25p 261.75p 259.00p 260.50p 19343
07/08/2013 260.00p 261.29p 259.00p 259.63p 29947
06/08/2013 261.25p 263.35p 261.00p 261.00p 26466
05/08/2013 262.00p 264.99p 260.50p 260.50p 10696
02/08/2013 262.25p 265.00p 262.00p 264.25p 66709
01/08/2013 263.00p 264.50p 260.75p 263.37p 19429
31/07/2013 260.00p 263.75p 259.89p 261.50p 95902
30/07/2013 259.00p 260.50p 259.00p 260.00p 27962
29/07/2013 257.76p 259.37p 256.63p 257.75p 32899
26/07/2013 257.50p 259.50p 256.50p 256.63p 30378
25/07/2013 256.50p 256.75p 255.00p 256.50p 18296
24/07/2013 257.00p 259.19p 254.25p 256.75p 138998
23/07/2013 256.50p 256.50p 254.00p 254.25p 52595
22/07/2013 255.75p 255.75p 252.86p 254.50p 15857
19/07/2013 253.89p 255.25p 253.40p 254.50p 2091
18/07/2013 254.00p 256.75p 253.12p 255.25p 32117
17/07/2013 254.79p 256.25p 253.00p 254.75p 34459
16/07/2013 254.44p 254.44p 253.25p 253.25p 7004
15/07/2013 254.49p 256.00p 253.75p 254.00p 27535
12/07/2013 252.26p 254.75p 251.00p 253.00p 15550
11/07/2013 252.50p 254.99p 251.00p 251.00p 29141
10/07/2013 251.00p 251.73p 250.00p 251.00p 48853
09/07/2013 249.50p 251.74p 249.50p 249.50p 17377
08/07/2013 248.50p 251.99p 246.00p 249.50p 90139
05/07/2013 246.00p 247.39p 246.00p 246.00p 40846
04/07/2013 241.00p 242.25p 238.25p 242.00p 27957
03/07/2013 236.50p 238.39p 236.25p 236.25p 15232
02/07/2013 237.25p 240.00p 237.00p 237.00p 34144
01/07/2013 237.50p 239.38p 235.00p 238.50p 30130
28/06/2013 237.04p 238.75p 235.00p 235.00p 29869
27/06/2013 236.00p 238.75p 235.50p 238.75p 48767
26/06/2013 234.00p 235.50p 232.75p 234.00p 46124
25/06/2013 235.00p 235.00p 230.00p 233.87p 17753
24/06/2013 235.50p 237.00p 229.75p 230.00p 129633
21/06/2013 233.75p 237.50p 230.00p 234.25p 45005
20/06/2013 235.00p 236.00p 230.00p 230.00p 47965
19/06/2013 237.00p 238.49p 235.65p 236.00p 49425
18/06/2013 237.00p 237.75p 236.65p 236.75p 17326
17/06/2013 236.70p 237.00p 235.50p 235.50p 24677
14/06/2013 236.00p 236.00p 233.00p 233.00p 35183
13/06/2013 232.00p 234.99p 230.75p 232.00p 47112
12/06/2013 235.00p 236.99p 234.00p 234.00p 62879
11/06/2013 236.00p 238.80p 234.00p 234.00p 85025
10/06/2013 239.00p 239.31p 237.00p 237.00p 76318
07/06/2013 237.75p 238.09p 235.11p 236.00p 23393
06/06/2013 240.00p 241.38p 236.50p 236.50p 76132
05/06/2013 243.50p 244.19p 240.00p 240.00p 25609
04/06/2013 244.93p 244.93p 241.00p 244.00p 25012
03/06/2013 242.00p 244.75p 241.00p 241.00p 69172
31/05/2013 245.75p 246.62p 243.53p 244.75p 26284
30/05/2013 245.95p 246.95p 244.00p 246.62p 44165
29/05/2013 244.75p 247.00p 244.00p 244.00p 47458
28/05/2013 246.00p 248.00p 245.00p 247.00p 36647
24/05/2013 247.00p 249.75p 244.00p 245.00p 72953
23/05/2013 252.00p 254.63p 247.25p 248.75p 76049
22/05/2013 256.00p 258.75p 253.49p 258.00p 43461
21/05/2013 253.25p 255.00p 252.01p 255.00p 36643
20/05/2013 254.50p 254.75p 251.52p 253.50p 59821

*Close Price adjusted for both dividends and splits