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
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
17/05/2013 251.50p 252.75p 250.50p 251.87p 25727
16/05/2013 250.97p 252.89p 250.75p 251.87p 38372
15/05/2013 249.30p 252.68p 249.30p 251.75p 37920
14/05/2013 248.00p 250.74p 247.75p 248.00p 73833
13/05/2013 249.99p 250.99p 249.00p 249.87p 44668
10/05/2013 250.00p 250.00p 247.25p 250.00p 52938
09/05/2013 249.50p 249.50p 246.75p 247.25p 59859
08/05/2013 249.00p 249.50p 246.75p 248.00p 36619
07/05/2013 246.75p 248.04p 245.75p 245.75p 63210
03/05/2013 247.00p 248.00p 245.25p 245.25p 34695
02/05/2013 246.00p 246.00p 243.25p 243.50p 78162
01/05/2013 246.00p 247.00p 244.50p 246.50p 106913
30/04/2013 243.00p 245.50p 242.25p 244.50p 129283
29/04/2013 241.00p 242.85p 239.50p 242.25p 62865
26/04/2013 239.38p 240.00p 238.38p 239.50p 14562
25/04/2013 240.00p 240.00p 238.75p 240.00p 63716
24/04/2013 239.50p 239.50p 237.76p 238.75p 17803
23/04/2013 237.00p 238.10p 235.00p 237.25p 60058
22/04/2013 235.50p 236.00p 234.50p 235.00p 29949
19/04/2013 232.40p 234.00p 232.40p 233.50p 16810
18/04/2013 231.69p 233.65p 231.69p 232.87p 62358
17/04/2013 234.00p 235.50p 231.81p 232.00p 45494
16/04/2013 235.00p 236.00p 234.75p 235.50p 44022
15/04/2013 235.75p 236.75p 235.00p 236.00p 36221
12/04/2013 237.75p 238.25p 236.00p 236.00p 13024
11/04/2013 238.75p 239.25p 236.94p 239.00p 25095
10/04/2013 237.50p 239.00p 234.88p 239.00p 43921
09/04/2013 233.50p 236.50p 232.25p 236.50p 65328
08/04/2013 231.00p 233.75p 229.75p 232.25p 42811
05/04/2013 231.25p 233.75p 228.66p 229.75p 58999
04/04/2013 233.25p 235.50p 231.00p 231.00p 74925
03/04/2013 235.40p 235.50p 233.01p 234.00p 70552
02/04/2013 236.50p 236.51p 233.75p 235.12p 42463
28/03/2013 233.50p 236.50p 233.25p 235.00p 112119
27/03/2013 234.50p 236.00p 232.00p 234.38p 134877
26/03/2013 235.25p 237.50p 235.00p 236.50p 43576
25/03/2013 236.75p 236.75p 233.50p 233.50p 50726
22/03/2013 233.25p 236.00p 232.50p 236.00p 55560
21/03/2013 233.25p 235.59p 232.00p 232.50p 27214
20/03/2013 234.25p 236.59p 234.00p 234.00p 61417
19/03/2013 234.00p 237.00p 234.00p 235.37p 45746
18/03/2013 234.00p 237.00p 233.25p 234.50p 38740
15/03/2013 240.00p 240.00p 236.00p 237.00p 56743
14/03/2013 237.00p 239.50p 235.25p 239.50p 46193
13/03/2013 237.00p 237.94p 235.25p 235.25p 67455
12/03/2013 238.00p 240.00p 237.00p 237.00p 26548
11/03/2013 239.00p 240.84p 238.50p 240.00p 89978
08/03/2013 239.90p 240.15p 238.25p 239.75p 32338
07/03/2013 237.75p 238.95p 237.00p 237.00p 50518
06/03/2013 237.50p 239.70p 237.44p 237.50p 55992
05/03/2013 236.50p 238.50p 235.80p 238.50p 98908
04/03/2013 233.40p 236.00p 233.00p 236.00p 63517
01/03/2013 233.76p 235.95p 232.54p 235.00p 35989
28/02/2013 235.81p 237.00p 234.51p 235.50p 57365
27/02/2013 235.00p 236.00p 233.00p 236.00p 69173
26/02/2013 234.59p 234.59p 232.25p 233.50p 39048
25/02/2013 235.00p 236.24p 234.50p 234.50p 38272
22/02/2013 234.70p 235.00p 232.00p 233.00p 38939
21/02/2013 233.00p 237.00p 232.00p 232.00p 28309
20/02/2013 235.50p 237.00p 234.63p 237.00p 52795
19/02/2013 233.87p 234.79p 233.72p 234.63p 16244
18/02/2013 235.00p 235.00p 233.30p 234.00p 37405
15/02/2013 234.50p 234.50p 233.00p 234.25p 28263
14/02/2013 233.20p 234.50p 233.00p 233.50p 69144
13/02/2013 233.50p 234.00p 232.44p 234.00p 92896
12/02/2013 232.00p 233.00p 230.76p 233.00p 39346
11/02/2013 232.00p 232.00p 231.00p 232.00p 43178
08/02/2013 229.50p 232.00p 227.66p 232.00p 49115
07/02/2013 233.25p 235.50p 226.78p 228.00p 81696
06/02/2013 234.50p 235.42p 232.50p 232.50p 40580
05/02/2013 233.00p 235.00p 231.00p 234.00p 24087
04/02/2013 235.75p 238.25p 231.00p 231.00p 84234
01/02/2013 236.50p 238.00p 233.30p 237.00p 45450
31/01/2013 234.50p 234.75p 233.61p 234.25p 111339
30/01/2013 234.50p 234.93p 233.60p 234.25p 54323
29/01/2013 235.25p 235.50p 234.00p 235.50p 37549
28/01/2013 234.00p 234.00p 232.12p 233.75p 23456
25/01/2013 232.82p 232.82p 231.60p 232.12p 14844
24/01/2013 230.00p 232.57p 228.50p 232.25p 51662
23/01/2013 230.00p 230.00p 228.00p 229.00p 20884
22/01/2013 227.88p 228.57p 227.00p 227.87p 51309
21/01/2013 226.00p 227.75p 225.60p 227.75p 60019
18/01/2013 224.00p 225.85p 224.00p 225.25p 29434
17/01/2013 223.00p 226.00p 223.00p 224.50p 71186
16/01/2013 222.25p 224.83p 222.00p 222.00p 50284
15/01/2013 223.25p 224.62p 223.00p 223.00p 66110
14/01/2013 224.00p 226.00p 224.00p 224.62p 102395
11/01/2013 227.00p 227.00p 224.00p 226.00p 25100
10/01/2013 223.25p 226.50p 223.25p 224.50p 59807
09/01/2013 225.00p 225.59p 222.75p 223.00p 30434
08/01/2013 222.50p 224.30p 221.50p 221.50p 33992
07/01/2013 222.00p 224.87p 222.00p 222.50p 23646
04/01/2013 219.25p 224.75p 219.25p 222.00p 54539
03/01/2013 218.75p 221.50p 218.50p 218.50p 30320
02/01/2013 218.00p 220.89p 216.20p 219.00p 60131
31/12/2012 215.90p 216.00p 214.77p 216.00p 10293
28/12/2012 216.70p 216.75p 214.00p 215.63p 13625
27/12/2012 215.75p 216.75p 214.75p 215.50p 15837
24/12/2012 216.73p 216.73p 214.25p 215.50p 7352
21/12/2012 216.00p 218.00p 214.50p 214.50p 34254
20/12/2012 216.25p 219.00p 216.00p 216.00p 12444
19/12/2012 217.00p 219.00p 215.50p 219.00p 80489
18/12/2012 214.40p 215.00p 212.75p 214.25p 33572
17/12/2012 213.95p 214.00p 211.50p 211.50p 94779
14/12/2012 213.40p 214.50p 212.00p 212.88p 52134
13/12/2012 213.00p 213.49p 210.40p 210.50p 34880
12/12/2012 209.76p 212.88p 209.76p 211.50p 21734
11/12/2012 208.50p 211.24p 208.15p 210.37p 53722
10/12/2012 208.04p 209.50p 207.50p 209.50p 65318
07/12/2012 208.50p 208.87p 207.50p 207.75p 24451

*Close Price adjusted for both dividends and splits